{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX464848/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/g5en?id=TX464848",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX464848",
    "asset_class": "SHARES",
    "isin": "SE0001824004",
    "symbol": "G5EN",
    "company": "G5 Entertainment",
    "market": null,
    "last_sale_price": "SEK 69.70",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "412.20",
      "ask": "413.80",
      "open": "397.00",
      "high": "414.20",
      "low": "393.00",
      "close": "412.00",
      "average": "406.3948",
      "volume": "92751",
      "turnover": "37694342.29",
      "trades": "1942"
    },
    {
      "date": "2021-08-10",
      "bid": "420.00",
      "ask": "420.60",
      "open": "412.00",
      "high": "420.80",
      "low": "397.20",
      "close": "414.60",
      "average": "407.2295",
      "volume": "117119",
      "turnover": "47684503.1",
      "trades": "2014"
    },
    {
      "date": "2021-08-11",
      "bid": "402.00",
      "ask": "403.40",
      "open": "389.20",
      "high": "423.00",
      "low": "365.20",
      "close": "402.00",
      "average": "386.8487",
      "volume": "372465",
      "turnover": "144159268.5",
      "trades": "6103"
    },
    {
      "date": "2021-08-12",
      "bid": "441.40",
      "ask": "443.60",
      "open": "404.60",
      "high": "448.60",
      "low": "404.60",
      "close": "437.80",
      "average": "431.1294",
      "volume": "178248",
      "turnover": "76819754.5",
      "trades": "3228"
    },
    {
      "date": "2021-08-13",
      "bid": "426.40",
      "ask": "427.40",
      "open": "443.60",
      "high": "452.40",
      "low": "425.20",
      "close": "425.40",
      "average": "431.833",
      "volume": "86845",
      "turnover": "37493967.29",
      "trades": "2432"
    },
    {
      "date": "2021-08-16",
      "bid": "433.40",
      "ask": "435.20",
      "open": "425.40",
      "high": "442.40",
      "low": "420.00",
      "close": "437.80",
      "average": "434.7198",
      "volume": "79688",
      "turnover": "34654228",
      "trades": "2181"
    },
    {
      "date": "2021-08-17",
      "bid": "436.40",
      "ask": "437.20",
      "open": "437.80",
      "high": "438.80",
      "low": "425.00",
      "close": "434.60",
      "average": "432.4166",
      "volume": "77193",
      "turnover": "33380918.2",
      "trades": "2524"
    },
    {
      "date": "2021-08-18",
      "bid": "437.00",
      "ask": "438.20",
      "open": "434.60",
      "high": "447.60",
      "low": "432.60",
      "close": "438.00",
      "average": "440.8316",
      "volume": "126612",
      "turnover": "55830870.9",
      "trades": "1621"
    },
    {
      "date": "2021-08-19",
      "bid": "428.00",
      "ask": "429.20",
      "open": "438.00",
      "high": "438.20",
      "low": "423.80",
      "close": "425.40",
      "average": "428.8567",
      "volume": "79001",
      "turnover": "33880597.2",
      "trades": "1606"
    },
    {
      "date": "2021-08-20",
      "bid": "433.60",
      "ask": "436.00",
      "open": "425.60",
      "high": "439.00",
      "low": "412.40",
      "close": "434.60",
      "average": "428.0409",
      "volume": "77463",
      "turnover": "33110725.8",
      "trades": "1710"
    },
    {
      "date": "2021-08-23",
      "bid": "437.40",
      "ask": "438.80",
      "open": "436.20",
      "high": "444.00",
      "low": "435.00",
      "close": "436.80",
      "average": "438.7017",
      "volume": "73091",
      "turnover": "32065166.2",
      "trades": "1507"
    },
    {
      "date": "2021-08-24",
      "bid": "436.00",
      "ask": "437.40",
      "open": "436.80",
      "high": "445.00",
      "low": "435.20",
      "close": "439.40",
      "average": "440.1597",
      "volume": "46326",
      "turnover": "20391144.39",
      "trades": "1088"
    },
    {
      "date": "2021-08-25",
      "bid": "435.20",
      "ask": "436.20",
      "open": "441.60",
      "high": "442.00",
      "low": "430.80",
      "close": "435.80",
      "average": "435.59",
      "volume": "41645",
      "turnover": "18140146.2",
      "trades": "765"
    },
    {
      "date": "2021-08-26",
      "bid": "433.00",
      "ask": "434.40",
      "open": "435.80",
      "high": "437.80",
      "low": "428.00",
      "close": "434.60",
      "average": "433.7967",
      "volume": "33174",
      "turnover": "14389875.9",
      "trades": "938"
    },
    {
      "date": "2021-08-27",
      "bid": "430.40",
      "ask": "431.80",
      "open": "434.60",
      "high": "438.20",
      "low": "428.80",
      "close": "430.40",
      "average": "431.6528",
      "volume": "22936",
      "turnover": "9898988",
      "trades": "514"
    },
    {
      "date": "2021-08-30",
      "bid": "427.20",
      "ask": "428.00",
      "open": "429.40",
      "high": "433.80",
      "low": "420.60",
      "close": "429.20",
      "average": "426.6726",
      "volume": "43154",
      "turnover": "18415395.8",
      "trades": "1274"
    },
    {
      "date": "2021-08-31",
      "bid": "443.00",
      "ask": "444.00",
      "open": "428.80",
      "high": "445.60",
      "low": "424.40",
      "close": "442.20",
      "average": "438.0454",
      "volume": "80279",
      "turnover": "35157968",
      "trades": "1564"
    },
    {
      "date": "2021-09-01",
      "bid": "436.40",
      "ask": "437.60",
      "open": "440.40",
      "high": "444.00",
      "low": "430.00",
      "close": "438.60",
      "average": "434.3417",
      "volume": "45248",
      "turnover": "19652933.2",
      "trades": "965"
    },
    {
      "date": "2021-09-02",
      "bid": "450.80",
      "ask": "452.20",
      "open": "439.40",
      "high": "459.00",
      "low": "439.40",
      "close": "450.20",
      "average": "451.0124",
      "volume": "67487",
      "turnover": "30437904.4",
      "trades": "1470"
    },
    {
      "date": "2021-09-03",
      "bid": "471.00",
      "ask": "471.40",
      "open": "452.00",
      "high": "474.80",
      "low": "452.00",
      "close": "471.60",
      "average": "468.8161",
      "volume": "93072",
      "turnover": "43634350.6",
      "trades": "2076"
    },
    {
      "date": "2021-09-06",
      "bid": "472.60",
      "ask": "473.80",
      "open": "474.60",
      "high": "478.00",
      "low": "470.60",
      "close": "473.80",
      "average": "474.2503",
      "volume": "89914",
      "turnover": "42641648.6",
      "trades": "1098"
    },
    {
      "date": "2021-09-07",
      "bid": "474.60",
      "ask": "475.80",
      "open": "473.80",
      "high": "482.00",
      "low": "471.00",
      "close": "475.40",
      "average": "476.9997",
      "volume": "68760",
      "turnover": "32798380.2",
      "trades": "1124"
    },
    {
      "date": "2021-09-08",
      "bid": "462.80",
      "ask": "463.80",
      "open": "475.40",
      "high": "477.60",
      "low": "459.40",
      "close": "463.60",
      "average": "468.6343",
      "volume": "50423",
      "turnover": "23630395",
      "trades": "1316"
    },
    {
      "date": "2021-09-09",
      "bid": "452.20",
      "ask": "453.00",
      "open": "459.40",
      "high": "459.40",
      "low": "441.60",
      "close": "452.60",
      "average": "450.1005",
      "volume": "49557",
      "turnover": "22312244.4",
      "trades": "1673"
    },
    {
      "date": "2021-09-10",
      "bid": "432.40",
      "ask": "433.60",
      "open": "451.00",
      "high": "455.40",
      "low": "429.20",
      "close": "434.00",
      "average": "436.8804",
      "volume": "60528",
      "turnover": "26443562",
      "trades": "1554"
    },
    {
      "date": "2021-09-13",
      "bid": "443.00",
      "ask": "445.40",
      "open": "476.40",
      "high": "499.00",
      "low": "442.60",
      "close": "442.60",
      "average": "468.0202",
      "volume": "236044",
      "turnover": "110476862",
      "trades": "4623"
    },
    {
      "date": "2021-09-14",
      "bid": "435.00",
      "ask": "436.20",
      "open": "444.00",
      "high": "445.40",
      "low": "422.00",
      "close": "435.80",
      "average": "433.2906",
      "volume": "125024",
      "turnover": "54161869.2",
      "trades": "2392"
    },
    {
      "date": "2021-09-15",
      "bid": "435.80",
      "ask": "436.80",
      "open": "435.00",
      "high": "442.00",
      "low": "431.00",
      "close": "435.00",
      "average": "435.6486",
      "volume": "61014",
      "turnover": "26578901.7",
      "trades": "1316"
    },
    {
      "date": "2021-09-16",
      "bid": "436.80",
      "ask": "438.40",
      "open": "435.00",
      "high": "443.40",
      "low": "434.40",
      "close": "437.40",
      "average": "438.5455",
      "volume": "31407",
      "turnover": "13773441.8",
      "trades": "915"
    },
    {
      "date": "2021-09-17",
      "bid": "450.00",
      "ask": "451.00",
      "open": "437.40",
      "high": "452.20",
      "low": "436.80",
      "close": "452.20",
      "average": "448.7339",
      "volume": "72642",
      "turnover": "32574438.9",
      "trades": "1027"
    },
    {
      "date": "2021-09-20",
      "bid": "446.00",
      "ask": "447.00",
      "open": "444.60",
      "high": "447.00",
      "low": "435.20",
      "close": "444.20",
      "average": "441.3911",
      "volume": "44525",
      "turnover": "19653436.5",
      "trades": "840"
    },
    {
      "date": "2021-09-21",
      "bid": "431.80",
      "ask": "432.60",
      "open": "445.00",
      "high": "452.00",
      "low": "429.60",
      "close": "431.80",
      "average": "439.0257",
      "volume": "57130",
      "turnover": "25086396.9",
      "trades": "1423"
    },
    {
      "date": "2021-09-22",
      "bid": "426.00",
      "ask": "427.00",
      "open": "431.80",
      "high": "439.40",
      "low": "421.00",
      "close": "425.00",
      "average": "427.3948",
      "volume": "45973",
      "turnover": "19648550.39",
      "trades": "1034"
    },
    {
      "date": "2021-09-23",
      "bid": "418.00",
      "ask": "418.60",
      "open": "425.00",
      "high": "434.00",
      "low": "415.60",
      "close": "417.60",
      "average": "423.8205",
      "volume": "60462",
      "turnover": "25638261.6",
      "trades": "1047"
    },
    {
      "date": "2021-09-24",
      "bid": "418.80",
      "ask": "419.60",
      "open": "417.60",
      "high": "421.60",
      "low": "412.80",
      "close": "420.00",
      "average": "417.7404",
      "volume": "71570",
      "turnover": "29894579.4",
      "trades": "1442"
    },
    {
      "date": "2021-09-27",
      "bid": "411.80",
      "ask": "412.80",
      "open": "420.00",
      "high": "420.40",
      "low": "406.20",
      "close": "412.60",
      "average": "412.4618",
      "volume": "60463",
      "turnover": "24938678.8",
      "trades": "1433"
    },
    {
      "date": "2021-09-28",
      "bid": "406.80",
      "ask": "407.80",
      "open": "412.60",
      "high": "423.60",
      "low": "401.60",
      "close": "407.60",
      "average": "411.5842",
      "volume": "64746",
      "turnover": "26666348.3",
      "trades": "1402"
    },
    {
      "date": "2021-09-29",
      "bid": "395.20",
      "ask": "397.00",
      "open": "420.00",
      "high": "427.80",
      "low": "395.00",
      "close": "395.00",
      "average": "407.2305",
      "volume": "83783",
      "turnover": "34119303",
      "trades": "1834"
    },
    {
      "date": "2021-09-30",
      "bid": "397.80",
      "ask": "398.80",
      "open": "400.20",
      "high": "406.00",
      "low": "390.00",
      "close": "398.20",
      "average": "396.6241",
      "volume": "68256",
      "turnover": "27070449.4",
      "trades": "1293"
    },
    {
      "date": "2021-10-01",
      "bid": "398.00",
      "ask": "399.00",
      "open": "397.00",
      "high": "403.00",
      "low": "390.80",
      "close": "398.00",
      "average": "397.2535",
      "volume": "46882",
      "turnover": "18624492.3",
      "trades": "926"
    },
    {
      "date": "2021-10-04",
      "bid": "392.60",
      "ask": "393.80",
      "open": "398.00",
      "high": "403.40",
      "low": "388.60",
      "close": "389.40",
      "average": "396.8203",
      "volume": "47157",
      "turnover": "18713336.7",
      "trades": "1112"
    },
    {
      "date": "2021-10-05",
      "bid": "398.60",
      "ask": "400.20",
      "open": "394.00",
      "high": "402.40",
      "low": "388.40",
      "close": "399.60",
      "average": "396.72",
      "volume": "50604",
      "turnover": "20075503.8",
      "trades": "1240"
    },
    {
      "date": "2021-10-06",
      "bid": "389.40",
      "ask": "390.40",
      "open": "400.00",
      "high": "400.00",
      "low": "380.60",
      "close": "388.80",
      "average": "388.082",
      "volume": "69088",
      "turnover": "26811807",
      "trades": "1332"
    },
    {
      "date": "2021-10-07",
      "bid": "395.60",
      "ask": "397.20",
      "open": "390.00",
      "high": "399.60",
      "low": "380.20",
      "close": "396.40",
      "average": "388.7575",
      "volume": "84564",
      "turnover": "32874695.4",
      "trades": "1918"
    },
    {
      "date": "2021-10-08",
      "bid": "389.80",
      "ask": "390.60",
      "open": "396.40",
      "high": "398.80",
      "low": "387.00",
      "close": "389.40",
      "average": "394.0966",
      "volume": "29960",
      "turnover": "11807130",
      "trades": "703"
    },
    {
      "date": "2021-10-11",
      "bid": "394.00",
      "ask": "394.80",
      "open": "390.20",
      "high": "401.80",
      "low": "382.80",
      "close": "394.80",
      "average": "393.6139",
      "volume": "83452",
      "turnover": "32847619.9",
      "trades": "1714"
    },
    {
      "date": "2021-10-12",
      "bid": "410.00",
      "ask": "410.80",
      "open": "390.00",
      "high": "411.40",
      "low": "389.00",
      "close": "410.40",
      "average": "404.132",
      "volume": "51442",
      "turnover": "20791198.39",
      "trades": "1195"
    },
    {
      "date": "2021-10-13",
      "bid": "423.80",
      "ask": "424.80",
      "open": "410.40",
      "high": "424.40",
      "low": "406.80",
      "close": "424.40",
      "average": "418.6569",
      "volume": "39643",
      "turnover": "16596829.4",
      "trades": "1027"
    },
    {
      "date": "2021-10-14",
      "bid": "435.40",
      "ask": "436.80",
      "open": "424.60",
      "high": "437.40",
      "low": "421.80",
      "close": "436.00",
      "average": "430.4301",
      "volume": "48191",
      "turnover": "20752370.39",
      "trades": "1175"
    },
    {
      "date": "2021-10-15",
      "bid": "437.60",
      "ask": "438.80",
      "open": "436.00",
      "high": "441.00",
      "low": "427.00",
      "close": "438.00",
      "average": "435.3925",
      "volume": "42766",
      "turnover": "18620051.6",
      "trades": "996"
    },
    {
      "date": "2021-10-18",
      "bid": "442.20",
      "ask": "443.00",
      "open": "438.00",
      "high": "444.20",
      "low": "434.00",
      "close": "441.80",
      "average": "439.0863",
      "volume": "32664",
      "turnover": "14342112.6",
      "trades": "805"
    },
    {
      "date": "2021-10-19",
      "bid": "445.60",
      "ask": "446.60",
      "open": "441.80",
      "high": "453.00",
      "low": "441.00",
      "close": "446.20",
      "average": "448.076",
      "volume": "36098",
      "turnover": "16174934.6",
      "trades": "854"
    },
    {
      "date": "2021-10-20",
      "bid": "452.40",
      "ask": "453.80",
      "open": "446.80",
      "high": "453.80",
      "low": "439.20",
      "close": "453.20",
      "average": "447.4082",
      "volume": "46014",
      "turnover": "20587213.2",
      "trades": "1155"
    },
    {
      "date": "2021-10-21",
      "bid": "459.40",
      "ask": "460.40",
      "open": "453.40",
      "high": "470.00",
      "low": "449.40",
      "close": "460.00",
      "average": "462.7306",
      "volume": "52410",
      "turnover": "24252428",
      "trades": "1444"
    },
    {
      "date": "2021-10-22",
      "bid": "454.20",
      "ask": "455.00",
      "open": "455.60",
      "high": "465.60",
      "low": "453.00",
      "close": "454.60",
      "average": "461.7141",
      "volume": "98085",
      "turnover": "45287759.8",
      "trades": "1158"
    },
    {
      "date": "2021-10-25",
      "bid": "445.40",
      "ask": "446.60",
      "open": "454.60",
      "high": "456.40",
      "low": "442.00",
      "close": "446.60",
      "average": "447.4065",
      "volume": "26188",
      "turnover": "11716337.9",
      "trades": "777"
    },
    {
      "date": "2021-10-26",
      "bid": "432.60",
      "ask": "433.60",
      "open": "446.60",
      "high": "448.80",
      "low": "427.00",
      "close": "431.80",
      "average": "436.4518",
      "volume": "54693",
      "turnover": "23830292.2",
      "trades": "1264"
    },
    {
      "date": "2021-10-27",
      "bid": "432.80",
      "ask": "433.80",
      "open": "431.80",
      "high": "437.00",
      "low": "427.00",
      "close": "434.20",
      "average": "432.3836",
      "volume": "28473",
      "turnover": "12311328.2",
      "trades": "713"
    },
    {
      "date": "2021-10-28",
      "bid": "455.80",
      "ask": "457.00",
      "open": "434.00",
      "high": "457.00",
      "low": "430.20",
      "close": "457.00",
      "average": "448.1753",
      "volume": "53539",
      "turnover": "23994905.6",
      "trades": "1269"
    },
    {
      "date": "2021-10-29",
      "bid": "470.60",
      "ask": "473.20",
      "open": "457.00",
      "high": "479.80",
      "low": "455.40",
      "close": "470.60",
      "average": "470.0264",
      "volume": "57051",
      "turnover": "26818234.3",
      "trades": "1314"
    },
    {
      "date": "2021-11-01",
      "bid": "483.00",
      "ask": "484.00",
      "open": "470.80",
      "high": "486.00",
      "low": "466.60",
      "close": "483.40",
      "average": "479.4215",
      "volume": "50262",
      "turnover": "24085411.4",
      "trades": "1168"
    },
    {
      "date": "2021-11-02",
      "bid": "466.40",
      "ask": "467.40",
      "open": "483.40",
      "high": "486.00",
      "low": "465.20",
      "close": "465.20",
      "average": "471.8024",
      "volume": "48191",
      "turnover": "22727309.1",
      "trades": "939"
    },
    {
      "date": "2021-11-03",
      "bid": "466.20",
      "ask": "467.00",
      "open": "465.20",
      "high": "473.80",
      "low": "460.80",
      "close": "467.00",
      "average": "467.7386",
      "volume": "44232",
      "turnover": "20689398.7",
      "trades": "1106"
    },
    {
      "date": "2021-11-04",
      "bid": "476.00",
      "ask": "476.20",
      "open": "467.00",
      "high": "481.40",
      "low": "467.00",
      "close": "476.00",
      "average": "475.9041",
      "volume": "65501",
      "turnover": "31173033.6",
      "trades": "1257"
    },
    {
      "date": "2021-11-05",
      "bid": "397.00",
      "ask": "397.80",
      "open": "433.40",
      "high": "434.80",
      "low": "390.20",
      "close": "394.00",
      "average": "411.8828",
      "volume": "450833",
      "turnover": "185682057.2",
      "trades": "5633"
    },
    {
      "date": "2021-11-08",
      "bid": "397.40",
      "ask": "398.00",
      "open": "394.00",
      "high": "404.00",
      "low": "378.20",
      "close": "396.80",
      "average": "393.9855",
      "volume": "172079",
      "turnover": "67794487.7",
      "trades": "3363"
    },
    {
      "date": "2021-11-09",
      "bid": "402.80",
      "ask": "404.00",
      "open": "402.00",
      "high": "413.80",
      "low": "397.00",
      "close": "404.00",
      "average": "404.6959",
      "volume": "100722",
      "turnover": "40764163.29",
      "trades": "1680"
    },
    {
      "date": "2021-11-10",
      "bid": "416.20",
      "ask": "417.00",
      "open": "405.00",
      "high": "419.60",
      "low": "397.40",
      "close": "417.20",
      "average": "409.97",
      "volume": "98476",
      "turnover": "40374188.79",
      "trades": "1612"
    },
    {
      "date": "2021-11-11",
      "bid": "428.00",
      "ask": "429.00",
      "open": "412.80",
      "high": "429.40",
      "low": "407.60",
      "close": "429.40",
      "average": "418.59",
      "volume": "68795",
      "turnover": "28796676.2",
      "trades": "1148"
    },
    {
      "date": "2021-11-12",
      "bid": "433.80",
      "ask": "435.00",
      "open": "428.00",
      "high": "447.00",
      "low": "427.00",
      "close": "434.20",
      "average": "439.0824",
      "volume": "69233",
      "turnover": "30404008.7",
      "trades": "1314"
    },
    {
      "date": "2021-11-15",
      "bid": "456.00",
      "ask": "456.80",
      "open": "441.00",
      "high": "461.80",
      "low": "433.20",
      "close": "455.40",
      "average": "451.0535",
      "volume": "72794",
      "turnover": "32835291.6",
      "trades": "1348"
    },
    {
      "date": "2021-11-16",
      "bid": "448.80",
      "ask": "450.00",
      "open": "455.80",
      "high": "465.80",
      "low": "448.00",
      "close": "448.00",
      "average": "453.3556",
      "volume": "38517",
      "turnover": "17461895.8",
      "trades": "816"
    },
    {
      "date": "2021-11-17",
      "bid": "447.60",
      "ask": "448.20",
      "open": "448.00",
      "high": "452.00",
      "low": "445.00",
      "close": "447.60",
      "average": "448.7098",
      "volume": "46217",
      "turnover": "20738022.39",
      "trades": "1011"
    },
    {
      "date": "2021-11-18",
      "bid": "442.40",
      "ask": "443.40",
      "open": "445.00",
      "high": "448.20",
      "low": "438.00",
      "close": "443.60",
      "average": "443.226",
      "volume": "42552",
      "turnover": "18860146.8",
      "trades": "838"
    },
    {
      "date": "2021-11-19",
      "bid": "452.80",
      "ask": "453.40",
      "open": "443.60",
      "high": "458.80",
      "low": "434.80",
      "close": "453.00",
      "average": "448.7298",
      "volume": "43423",
      "turnover": "19485249.2",
      "trades": "876"
    },
    {
      "date": "2021-11-22",
      "bid": "435.40",
      "ask": "436.40",
      "open": "455.20",
      "high": "455.20",
      "low": "435.00",
      "close": "435.00",
      "average": "442.5471",
      "volume": "28023",
      "turnover": "12401497",
      "trades": "732"
    },
    {
      "date": "2021-11-23",
      "bid": "437.00",
      "ask": "437.80",
      "open": "431.00",
      "high": "445.00",
      "low": "424.20",
      "close": "438.20",
      "average": "437.1079",
      "volume": "46352",
      "turnover": "20259111.3",
      "trades": "1091"
    },
    {
      "date": "2021-11-24",
      "bid": "443.40",
      "ask": "444.80",
      "open": "441.20",
      "high": "453.00",
      "low": "437.00",
      "close": "444.20",
      "average": "444.5475",
      "volume": "43148",
      "turnover": "19177354.39",
      "trades": "860"
    },
    {
      "date": "2021-11-25",
      "bid": "441.00",
      "ask": "442.20",
      "open": "444.20",
      "high": "446.00",
      "low": "434.00",
      "close": "439.00",
      "average": "440.0899",
      "volume": "32181",
      "turnover": "14162531.6",
      "trades": "681"
    },
    {
      "date": "2021-11-26",
      "bid": "439.80",
      "ask": "441.00",
      "open": "430.00",
      "high": "450.80",
      "low": "428.80",
      "close": "439.00",
      "average": "442.4909",
      "volume": "60467",
      "turnover": "26756114.5",
      "trades": "1024"
    },
    {
      "date": "2021-11-29",
      "bid": "444.20",
      "ask": "445.00",
      "open": "450.00",
      "high": "460.80",
      "low": "442.00",
      "close": "445.40",
      "average": "451.0262",
      "volume": "71041",
      "turnover": "32032184.1",
      "trades": "1200"
    },
    {
      "date": "2021-11-30",
      "bid": "433.20",
      "ask": "434.60",
      "open": "451.80",
      "high": "451.80",
      "low": "433.60",
      "close": "437.40",
      "average": "439.6118",
      "volume": "55136",
      "turnover": "24251017.5",
      "trades": "875"
    },
    {
      "date": "2021-12-01",
      "bid": "421.20",
      "ask": "422.60",
      "open": "437.40",
      "high": "437.40",
      "low": "418.60",
      "close": "423.00",
      "average": "425.036",
      "volume": "72853",
      "turnover": "30972746.1",
      "trades": "1379"
    },
    {
      "date": "2021-12-02",
      "bid": "414.20",
      "ask": "415.60",
      "open": "418.00",
      "high": "418.80",
      "low": "405.60",
      "close": "415.20",
      "average": "411.3199",
      "volume": "61126",
      "turnover": "25138862.2",
      "trades": "1360"
    },
    {
      "date": "2021-12-03",
      "bid": "394.20",
      "ask": "395.80",
      "open": "415.20",
      "high": "415.60",
      "low": "392.80",
      "close": "395.00",
      "average": "399.078",
      "volume": "78432",
      "turnover": "31308900.7",
      "trades": "1368"
    },
    {
      "date": "2021-12-06",
      "bid": "343.00",
      "ask": "343.60",
      "open": "386.40",
      "high": "386.40",
      "low": "342.00",
      "close": "342.00",
      "average": "358.6098",
      "volume": "219227",
      "turnover": "78614458.4",
      "trades": "3666"
    },
    {
      "date": "2021-12-07",
      "bid": "360.40",
      "ask": "361.60",
      "open": "350.20",
      "high": "365.00",
      "low": "339.80",
      "close": "364.80",
      "average": "353.7646",
      "volume": "112258",
      "turnover": "39713648.2",
      "trades": "2224"
    },
    {
      "date": "2021-12-08",
      "bid": "372.00",
      "ask": "373.20",
      "open": "364.80",
      "high": "384.00",
      "low": "363.60",
      "close": "380.00",
      "average": "377.8917",
      "volume": "63147",
      "turnover": "23847755.4",
      "trades": "1217"
    },
    {
      "date": "2021-12-09",
      "bid": "379.20",
      "ask": "380.00",
      "open": "374.00",
      "high": "381.80",
      "low": "367.60",
      "close": "380.40",
      "average": "373.6915",
      "volume": "50649",
      "turnover": "18927045.2",
      "trades": "775"
    },
    {
      "date": "2021-12-10",
      "bid": "373.20",
      "ask": "374.40",
      "open": "380.40",
      "high": "380.40",
      "low": "369.00",
      "close": "373.40",
      "average": "374.9235",
      "volume": "16892",
      "turnover": "6333189.8",
      "trades": "439"
    },
    {
      "date": "2021-12-13",
      "bid": "373.20",
      "ask": "375.20",
      "open": "379.60",
      "high": "394.40",
      "low": "373.00",
      "close": "374.80",
      "average": "383.6226",
      "volume": "50944",
      "turnover": "19543271.2",
      "trades": "942"
    },
    {
      "date": "2021-12-14",
      "bid": "365.40",
      "ask": "366.60",
      "open": "374.60",
      "high": "375.20",
      "low": "364.40",
      "close": "365.60",
      "average": "369.9001",
      "volume": "22118",
      "turnover": "8181947.2",
      "trades": "599"
    },
    {
      "date": "2021-12-15",
      "bid": "372.80",
      "ask": "373.20",
      "open": "370.00",
      "high": "373.00",
      "low": "365.00",
      "close": "371.80",
      "average": "369.5627",
      "volume": "22222",
      "turnover": "8212422.5",
      "trades": "629"
    },
    {
      "date": "2021-12-16",
      "bid": "374.20",
      "ask": "375.40",
      "open": "372.00",
      "high": "385.00",
      "low": "372.00",
      "close": "377.00",
      "average": "378.5075",
      "volume": "31829",
      "turnover": "12049366.2",
      "trades": "767"
    },
    {
      "date": "2021-12-17",
      "bid": "384.60",
      "ask": "385.80",
      "open": "375.00",
      "high": "386.20",
      "low": "367.60",
      "close": "385.60",
      "average": "378.6441",
      "volume": "36823",
      "turnover": "13942811.8",
      "trades": "682"
    },
    {
      "date": "2021-12-20",
      "bid": "384.80",
      "ask": "386.00",
      "open": "383.60",
      "high": "386.60",
      "low": "374.00",
      "close": "386.00",
      "average": "380.755",
      "volume": "17740",
      "turnover": "6754608.4",
      "trades": "528"
    },
    {
      "date": "2021-12-21",
      "bid": "393.40",
      "ask": "394.40",
      "open": "384.40",
      "high": "401.20",
      "low": "384.40",
      "close": "393.60",
      "average": "394.9484",
      "volume": "26802",
      "turnover": "10586100.8",
      "trades": "678"
    },
    {
      "date": "2021-12-22",
      "bid": "394.60",
      "ask": "395.60",
      "open": "394.60",
      "high": "402.80",
      "low": "390.40",
      "close": "397.20",
      "average": "396.587",
      "volume": "47548",
      "turnover": "18856913.6",
      "trades": "878"
    },
    {
      "date": "2021-12-23",
      "bid": "388.00",
      "ask": "389.20",
      "open": "397.20",
      "high": "397.20",
      "low": "385.60",
      "close": "387.40",
      "average": "388.8528",
      "volume": "21100",
      "turnover": "8204794.6",
      "trades": "524"
    },
    {
      "date": "2021-12-27",
      "bid": "393.20",
      "ask": "393.80",
      "open": "393.80",
      "high": "394.00",
      "low": "387.00",
      "close": "394.00",
      "average": "391.3969",
      "volume": "18556",
      "turnover": "7262761.2",
      "trades": "451"
    },
    {
      "date": "2021-12-28",
      "bid": "387.60",
      "ask": "388.80",
      "open": "394.00",
      "high": "398.20",
      "low": "385.60",
      "close": "385.60",
      "average": "389.7551",
      "volume": "16335",
      "turnover": "6366585.6",
      "trades": "405"
    },
    {
      "date": "2021-12-29",
      "bid": "398.20",
      "ask": "399.20",
      "open": "386.00",
      "high": "403.60",
      "low": "386.00",
      "close": "398.40",
      "average": "397.3458",
      "volume": "32704",
      "turnover": "12994798.4",
      "trades": "675"
    },
    {
      "date": "2021-12-30",
      "bid": "395.80",
      "ask": "397.40",
      "open": "398.20",
      "high": "400.60",
      "low": "391.00",
      "close": "396.80",
      "average": "395.0763",
      "volume": "18601",
      "turnover": "7348760.9",
      "trades": "502"
    },
    {
      "date": "2022-01-03",
      "bid": "394.80",
      "ask": "396.20",
      "open": "396.80",
      "high": "398.80",
      "low": "391.80",
      "close": "395.00",
      "average": "395.0711",
      "volume": "26122",
      "turnover": "10320599.69",
      "trades": "720"
    },
    {
      "date": "2022-01-04",
      "bid": "380.20",
      "ask": "381.20",
      "open": "395.00",
      "high": "399.60",
      "low": "380.20",
      "close": "380.20",
      "average": "387.36",
      "volume": "32898",
      "turnover": "12743677.5",
      "trades": "948"
    },
    {
      "date": "2022-01-05",
      "bid": "378.40",
      "ask": "379.20",
      "open": "380.20",
      "high": "383.60",
      "low": "372.00",
      "close": "378.00",
      "average": "379.4569",
      "volume": "20354",
      "turnover": "7723465.2",
      "trades": "527"
    },
    {
      "date": "2022-01-07",
      "bid": "373.60",
      "ask": "374.60",
      "open": "375.00",
      "high": "378.80",
      "low": "367.80",
      "close": "373.20",
      "average": "371.6572",
      "volume": "41916",
      "turnover": "15578286",
      "trades": "1143"
    },
    {
      "date": "2022-01-10",
      "bid": "366.00",
      "ask": "367.00",
      "open": "373.00",
      "high": "383.40",
      "low": "362.40",
      "close": "367.00",
      "average": "372.0931",
      "volume": "85884",
      "turnover": "32029048.3",
      "trades": "1270"
    },
    {
      "date": "2022-01-11",
      "bid": "375.60",
      "ask": "376.60",
      "open": "367.00",
      "high": "377.60",
      "low": "364.60",
      "close": "376.60",
      "average": "371.6367",
      "volume": "33158",
      "turnover": "12321679.4",
      "trades": "888"
    },
    {
      "date": "2022-01-12",
      "bid": "345.60",
      "ask": "346.80",
      "open": "371.20",
      "high": "375.60",
      "low": "342.00",
      "close": "343.40",
      "average": "350.2699",
      "volume": "238981",
      "turnover": "83713108.4",
      "trades": "4838"
    },
    {
      "date": "2022-01-13",
      "bid": "337.20",
      "ask": "337.80",
      "open": "347.20",
      "high": "347.20",
      "low": "333.20",
      "close": "335.40",
      "average": "339.9433",
      "volume": "82364",
      "turnover": "27985234.1",
      "trades": "1647"
    },
    {
      "date": "2022-01-14",
      "bid": "336.60",
      "ask": "337.80",
      "open": "333.60",
      "high": "345.00",
      "low": "330.80",
      "close": "338.40",
      "average": "338.2882",
      "volume": "60135",
      "turnover": "20343887.3",
      "trades": "1135"
    },
    {
      "date": "2022-01-17",
      "bid": "325.20",
      "ask": "326.00",
      "open": "337.80",
      "high": "339.40",
      "low": "322.00",
      "close": "324.60",
      "average": "328.3558",
      "volume": "67784",
      "turnover": "22256737",
      "trades": "1381"
    },
    {
      "date": "2022-01-18",
      "bid": "319.20",
      "ask": "320.40",
      "open": "321.40",
      "high": "328.80",
      "low": "313.00",
      "close": "320.00",
      "average": "320.2426",
      "volume": "124150",
      "turnover": "39774308.1",
      "trades": "1856"
    },
    {
      "date": "2022-01-19",
      "bid": "325.00",
      "ask": "326.40",
      "open": "313.20",
      "high": "329.60",
      "low": "313.20",
      "close": "327.60",
      "average": "323.1954",
      "volume": "84782",
      "turnover": "27400909.7",
      "trades": "1789"
    },
    {
      "date": "2022-01-20",
      "bid": "334.60",
      "ask": "335.80",
      "open": "321.80",
      "high": "338.60",
      "low": "321.80",
      "close": "338.60",
      "average": "332.3584",
      "volume": "39937",
      "turnover": "13271216.2",
      "trades": "1060"
    },
    {
      "date": "2022-01-21",
      "bid": "318.00",
      "ask": "319.00",
      "open": "336.00",
      "high": "336.00",
      "low": "316.20",
      "close": "317.00",
      "average": "323.3353",
      "volume": "42220",
      "turnover": "13651216.4",
      "trades": "1073"
    },
    {
      "date": "2022-01-24",
      "bid": "295.00",
      "ask": "295.80",
      "open": "317.00",
      "high": "318.40",
      "low": "295.00",
      "close": "296.20",
      "average": "303.6011",
      "volume": "91745",
      "turnover": "27848617.3",
      "trades": "1983"
    },
    {
      "date": "2022-01-25",
      "bid": "290.60",
      "ask": "291.60",
      "open": "301.00",
      "high": "304.20",
      "low": "289.80",
      "close": "292.80",
      "average": "295.6488",
      "volume": "58204",
      "turnover": "17207941.6",
      "trades": "1489"
    },
    {
      "date": "2022-01-26",
      "bid": "299.00",
      "ask": "299.80",
      "open": "292.80",
      "high": "305.60",
      "low": "290.00",
      "close": "300.00",
      "average": "299.07",
      "volume": "69699",
      "turnover": "20849387.6",
      "trades": "943"
    },
    {
      "date": "2022-01-27",
      "bid": "300.20",
      "ask": "300.80",
      "open": "295.80",
      "high": "303.40",
      "low": "294.20",
      "close": "303.40",
      "average": "300.2926",
      "volume": "49214",
      "turnover": "14779287.6",
      "trades": "759"
    },
    {
      "date": "2022-01-28",
      "bid": "297.80",
      "ask": "299.60",
      "open": "309.20",
      "high": "309.20",
      "low": "293.40",
      "close": "300.00",
      "average": "297.4374",
      "volume": "50902",
      "turnover": "15140780.2",
      "trades": "985"
    },
    {
      "date": "2022-01-31",
      "bid": "309.40",
      "ask": "311.00",
      "open": "300.20",
      "high": "310.80",
      "low": "300.00",
      "close": "310.00",
      "average": "304.9667",
      "volume": "75870",
      "turnover": "23138959.9",
      "trades": "1068"
    },
    {
      "date": "2022-02-01",
      "bid": "315.00",
      "ask": "316.20",
      "open": "311.00",
      "high": "320.00",
      "low": "310.40",
      "close": "316.00",
      "average": "314.9125",
      "volume": "54916",
      "turnover": "17293522.39",
      "trades": "1064"
    },
    {
      "date": "2022-02-02",
      "bid": "309.80",
      "ask": "311.20",
      "open": "316.00",
      "high": "318.00",
      "low": "309.60",
      "close": "313.00",
      "average": "314.6983",
      "volume": "40417",
      "turnover": "12719392.6",
      "trades": "800"
    },
    {
      "date": "2022-02-03",
      "bid": "301.60",
      "ask": "302.40",
      "open": "307.00",
      "high": "313.40",
      "low": "300.20",
      "close": "304.80",
      "average": "305.7195",
      "volume": "44945",
      "turnover": "13740802.2",
      "trades": "913"
    },
    {
      "date": "2022-02-04",
      "bid": "297.80",
      "ask": "298.40",
      "open": "302.00",
      "high": "306.20",
      "low": "295.20",
      "close": "298.20",
      "average": "300.2273",
      "volume": "60316",
      "turnover": "18108680.6",
      "trades": "1309"
    },
    {
      "date": "2022-02-07",
      "bid": "299.20",
      "ask": "300.00",
      "open": "299.20",
      "high": "301.00",
      "low": "292.00",
      "close": "300.00",
      "average": "296.7028",
      "volume": "41245",
      "turnover": "12238969.3",
      "trades": "786"
    },
    {
      "date": "2022-02-08",
      "bid": "287.00",
      "ask": "287.80",
      "open": "296.00",
      "high": "298.20",
      "low": "284.00",
      "close": "288.60",
      "average": "289.6991",
      "volume": "36174",
      "turnover": "10477022.1",
      "trades": "805"
    },
    {
      "date": "2022-02-09",
      "bid": "294.20",
      "ask": "295.80",
      "open": "288.60",
      "high": "299.40",
      "low": "284.00",
      "close": "296.60",
      "average": "293.7937",
      "volume": "60497",
      "turnover": "17774295.1",
      "trades": "1151"
    },
    {
      "date": "2022-02-10",
      "bid": "278.80",
      "ask": "279.40",
      "open": "280.00",
      "high": "299.80",
      "low": "275.80",
      "close": "280.40",
      "average": "284.9355",
      "volume": "181068",
      "turnover": "51593625.7",
      "trades": "3061"
    },
    {
      "date": "2022-02-11",
      "bid": "274.00",
      "ask": "274.40",
      "open": "278.00",
      "high": "285.40",
      "low": "274.00",
      "close": "276.00",
      "average": "278.9171",
      "volume": "106161",
      "turnover": "29610062",
      "trades": "1738"
    },
    {
      "date": "2022-02-14",
      "bid": "274.40",
      "ask": "275.00",
      "open": "270.00",
      "high": "275.00",
      "low": "262.60",
      "close": "274.40",
      "average": "267.8032",
      "volume": "131173",
      "turnover": "35128346.5",
      "trades": "2208"
    },
    {
      "date": "2022-02-15",
      "bid": "272.60",
      "ask": "273.00",
      "open": "275.00",
      "high": "279.20",
      "low": "271.00",
      "close": "272.00",
      "average": "275.198",
      "volume": "70011",
      "turnover": "19266821.39",
      "trades": "1244"
    },
    {
      "date": "2022-02-16",
      "bid": "268.80",
      "ask": "269.60",
      "open": "276.20",
      "high": "281.00",
      "low": "267.00",
      "close": "269.60",
      "average": "274.1859",
      "volume": "42114",
      "turnover": "11556075.6",
      "trades": "800"
    },
    {
      "date": "2022-02-17",
      "bid": "262.20",
      "ask": "262.60",
      "open": "270.20",
      "high": "276.00",
      "low": "260.60",
      "close": "261.20",
      "average": "268.2084",
      "volume": "57328",
      "turnover": "15374485",
      "trades": "999"
    },
    {
      "date": "2022-02-18",
      "bid": "258.20",
      "ask": "259.00",
      "open": "261.20",
      "high": "267.20",
      "low": "257.00",
      "close": "258.40",
      "average": "262.2404",
      "volume": "69007",
      "turnover": "18094259.8",
      "trades": "1184"
    },
    {
      "date": "2022-02-21",
      "bid": "246.40",
      "ask": "247.80",
      "open": "258.00",
      "high": "260.00",
      "low": "241.20",
      "close": "247.00",
      "average": "247.4911",
      "volume": "93786",
      "turnover": "23211921",
      "trades": "1662"
    },
    {
      "date": "2022-02-22",
      "bid": "253.40",
      "ask": "254.40",
      "open": "240.00",
      "high": "260.80",
      "low": "238.00",
      "close": "255.00",
      "average": "252.3626",
      "volume": "91404",
      "turnover": "23067002.1",
      "trades": "1367"
    },
    {
      "date": "2022-02-23",
      "bid": "249.20",
      "ask": "249.60",
      "open": "255.00",
      "high": "257.00",
      "low": "248.00",
      "close": "248.00",
      "average": "252.7494",
      "volume": "27518",
      "turnover": "6954694.6",
      "trades": "627"
    },
    {
      "date": "2022-02-24",
      "bid": "232.00",
      "ask": "232.80",
      "open": "230.20",
      "high": "239.80",
      "low": "218.80",
      "close": "231.80",
      "average": "228.1439",
      "volume": "167217",
      "turnover": "38148730.7",
      "trades": "2156"
    },
    {
      "date": "2022-02-25",
      "bid": "233.00",
      "ask": "233.60",
      "open": "231.80",
      "high": "236.40",
      "low": "226.40",
      "close": "234.40",
      "average": "232.0323",
      "volume": "77426",
      "turnover": "17965204",
      "trades": "1088"
    },
    {
      "date": "2022-02-28",
      "bid": "224.80",
      "ask": "226.40",
      "open": "234.00",
      "high": "237.80",
      "low": "224.00",
      "close": "225.00",
      "average": "228.1852",
      "volume": "119663",
      "turnover": "27300449.4",
      "trades": "1616"
    },
    {
      "date": "2022-03-01",
      "bid": "213.40",
      "ask": "214.40",
      "open": "225.00",
      "high": "225.00",
      "low": "210.60",
      "close": "210.60",
      "average": "216.3557",
      "volume": "104516",
      "turnover": "22610088.8",
      "trades": "1531"
    },
    {
      "date": "2022-03-02",
      "bid": "211.60",
      "ask": "212.20",
      "open": "210.60",
      "high": "215.00",
      "low": "204.40",
      "close": "210.80",
      "average": "209.6425",
      "volume": "91214",
      "turnover": "19127672.39",
      "trades": "1438"
    },
    {
      "date": "2022-03-03",
      "bid": "198.20",
      "ask": "199.00",
      "open": "211.60",
      "high": "213.40",
      "low": "188.30",
      "close": "198.20",
      "average": "196.4623",
      "volume": "162388",
      "turnover": "31882271.2",
      "trades": "2611"
    },
    {
      "date": "2022-03-04",
      "bid": "188.70",
      "ask": "189.20",
      "open": "197.00",
      "high": "201.20",
      "low": "188.40",
      "close": "188.50",
      "average": "195.2791",
      "volume": "100478",
      "turnover": "19626374.5",
      "trades": "1676"
    },
    {
      "date": "2022-03-07",
      "bid": "180.40",
      "ask": "181.00",
      "open": "185.00",
      "high": "185.30",
      "low": "172.90",
      "close": "180.00",
      "average": "179.6767",
      "volume": "167531",
      "turnover": "30099054.2",
      "trades": "2427"
    },
    {
      "date": "2022-03-08",
      "bid": "180.20",
      "ask": "181.60",
      "open": "177.90",
      "high": "186.80",
      "low": "176.20",
      "close": "182.20",
      "average": "181.0881",
      "volume": "137269",
      "turnover": "24859931.65",
      "trades": "1953"
    },
    {
      "date": "2022-03-09",
      "bid": "188.40",
      "ask": "188.80",
      "open": "184.90",
      "high": "191.90",
      "low": "184.90",
      "close": "189.00",
      "average": "188.7766",
      "volume": "97463",
      "turnover": "18398731.3",
      "trades": "1301"
    },
    {
      "date": "2022-03-10",
      "bid": "185.80",
      "ask": "186.20",
      "open": "190.00",
      "high": "190.00",
      "low": "182.80",
      "close": "185.40",
      "average": "187.4145",
      "volume": "108895",
      "turnover": "20408237.35",
      "trades": "1454"
    },
    {
      "date": "2022-03-11",
      "bid": "199.10",
      "ask": "199.90",
      "open": "185.40",
      "high": "202.60",
      "low": "185.40",
      "close": "199.40",
      "average": "196.3668",
      "volume": "163781",
      "turnover": "32164691.15",
      "trades": "1872"
    },
    {
      "date": "2022-03-14",
      "bid": "197.30",
      "ask": "198.10",
      "open": "199.40",
      "high": "202.80",
      "low": "197.00",
      "close": "198.10",
      "average": "199.5508",
      "volume": "57027",
      "turnover": "11379765.6",
      "trades": "932"
    },
    {
      "date": "2022-03-15",
      "bid": "193.00",
      "ask": "193.60",
      "open": "196.40",
      "high": "196.90",
      "low": "190.60",
      "close": "193.80",
      "average": "193.598",
      "volume": "52318",
      "turnover": "10128660.8",
      "trades": "685"
    },
    {
      "date": "2022-03-16",
      "bid": "208.80",
      "ask": "210.20",
      "open": "195.60",
      "high": "212.00",
      "low": "195.00",
      "close": "210.00",
      "average": "204.2099",
      "volume": "148139",
      "turnover": "30257138.7",
      "trades": "1165"
    },
    {
      "date": "2022-03-17",
      "bid": "201.40",
      "ask": "202.20",
      "open": "217.40",
      "high": "217.40",
      "low": "200.00",
      "close": "201.00",
      "average": "205.5495",
      "volume": "59498",
      "turnover": "12230146",
      "trades": "960"
    },
    {
      "date": "2022-03-18",
      "bid": "208.20",
      "ask": "209.00",
      "open": "202.20",
      "high": "208.60",
      "low": "199.40",
      "close": "206.60",
      "average": "204.4539",
      "volume": "36856",
      "turnover": "7534841.5",
      "trades": "529"
    },
    {
      "date": "2022-03-21",
      "bid": "208.20",
      "ask": "209.00",
      "open": "218.00",
      "high": "218.00",
      "low": "207.00",
      "close": "208.20",
      "average": "209.9419",
      "volume": "54491",
      "turnover": "11439959.2",
      "trades": "753"
    },
    {
      "date": "2022-03-22",
      "bid": "208.40",
      "ask": "208.80",
      "open": "208.20",
      "high": "214.80",
      "low": "204.60",
      "close": "207.80",
      "average": "208.5355",
      "volume": "74565",
      "turnover": "15549000.6",
      "trades": "955"
    },
    {
      "date": "2022-03-23",
      "bid": "204.80",
      "ask": "205.80",
      "open": "207.80",
      "high": "209.40",
      "low": "202.40",
      "close": "205.40",
      "average": "205.7333",
      "volume": "19248",
      "turnover": "3959955.4",
      "trades": "371"
    },
    {
      "date": "2022-03-24",
      "bid": "198.70",
      "ask": "199.30",
      "open": "205.00",
      "high": "206.00",
      "low": "195.00",
      "close": "198.60",
      "average": "199.5341",
      "volume": "65916",
      "turnover": "13152361.4",
      "trades": "1319"
    },
    {
      "date": "2022-03-25",
      "bid": "203.40",
      "ask": "204.20",
      "open": "199.10",
      "high": "210.80",
      "low": "199.00",
      "close": "204.40",
      "average": "205.4274",
      "volume": "49922",
      "turnover": "10256133.1",
      "trades": "803"
    },
    {
      "date": "2022-03-28",
      "bid": "203.40",
      "ask": "204.00",
      "open": "204.40",
      "high": "209.00",
      "low": "201.20",
      "close": "203.40",
      "average": "204.1302",
      "volume": "30529",
      "turnover": "6231892.2",
      "trades": "482"
    },
    {
      "date": "2022-03-29",
      "bid": "215.00",
      "ask": "216.00",
      "open": "204.00",
      "high": "217.60",
      "low": "204.00",
      "close": "215.20",
      "average": "213.6436",
      "volume": "68672",
      "turnover": "14670216.8",
      "trades": "817"
    },
    {
      "date": "2022-03-30",
      "bid": "214.20",
      "ask": "214.60",
      "open": "216.00",
      "high": "217.00",
      "low": "205.00",
      "close": "214.60",
      "average": "210.2565",
      "volume": "115536",
      "turnover": "24292452.3",
      "trades": "1259"
    },
    {
      "date": "2022-03-31",
      "bid": "207.00",
      "ask": "208.20",
      "open": "216.00",
      "high": "217.60",
      "low": "205.80",
      "close": "209.00",
      "average": "209.1692",
      "volume": "51976",
      "turnover": "10871698.1",
      "trades": "739"
    },
    {
      "date": "2022-04-01",
      "bid": "217.60",
      "ask": "218.20",
      "open": "210.00",
      "high": "221.60",
      "low": "207.40",
      "close": "218.20",
      "average": "217.2345",
      "volume": "65885",
      "turnover": "14312604.8",
      "trades": "1154"
    },
    {
      "date": "2022-04-04",
      "bid": "225.00",
      "ask": "226.20",
      "open": "218.40",
      "high": "227.00",
      "low": "213.40",
      "close": "225.20",
      "average": "221.6252",
      "volume": "61785",
      "turnover": "13693772.8",
      "trades": "869"
    },
    {
      "date": "2022-04-05",
      "bid": "223.00",
      "ask": "224.40",
      "open": "226.00",
      "high": "230.00",
      "low": "222.00",
      "close": "223.40",
      "average": "225.0145",
      "volume": "47868",
      "turnover": "10770996.2",
      "trades": "683"
    },
    {
      "date": "2022-04-06",
      "bid": "218.80",
      "ask": "219.40",
      "open": "222.20",
      "high": "224.60",
      "low": "213.00",
      "close": "218.80",
      "average": "217.8845",
      "volume": "54558",
      "turnover": "11887250.4",
      "trades": "760"
    },
    {
      "date": "2022-04-07",
      "bid": "220.00",
      "ask": "220.60",
      "open": "220.20",
      "high": "226.20",
      "low": "215.00",
      "close": "219.00",
      "average": "221.3139",
      "volume": "58096",
      "turnover": "12857612.6",
      "trades": "730"
    },
    {
      "date": "2022-04-08",
      "bid": "216.00",
      "ask": "216.40",
      "open": "219.00",
      "high": "220.80",
      "low": "214.00",
      "close": "215.40",
      "average": "216.9155",
      "volume": "31194",
      "turnover": "6766463.6",
      "trades": "528"
    },
    {
      "date": "2022-04-11",
      "bid": "213.80",
      "ask": "214.60",
      "open": "215.40",
      "high": "217.40",
      "low": "211.60",
      "close": "213.40",
      "average": "214.1259",
      "volume": "41716",
      "turnover": "8932429.8",
      "trades": "757"
    },
    {
      "date": "2022-04-12",
      "bid": "216.60",
      "ask": "217.40",
      "open": "212.60",
      "high": "219.20",
      "low": "210.00",
      "close": "216.40",
      "average": "215.4942",
      "volume": "25027",
      "turnover": "5394255.8",
      "trades": "359"
    },
    {
      "date": "2022-04-13",
      "bid": "214.00",
      "ask": "214.80",
      "open": "218.20",
      "high": "218.20",
      "low": "211.00",
      "close": "214.20",
      "average": "213.5956",
      "volume": "22389",
      "turnover": "4782191",
      "trades": "406"
    },
    {
      "date": "2022-04-14",
      "bid": "217.60",
      "ask": "218.60",
      "open": "214.40",
      "high": "219.60",
      "low": "214.40",
      "close": "217.80",
      "average": "217.1811",
      "volume": "16102",
      "turnover": "3497049.8",
      "trades": "247"
    },
    {
      "date": "2022-04-19",
      "bid": "210.80",
      "ask": "211.80",
      "open": "218.00",
      "high": "218.40",
      "low": "209.40",
      "close": "210.60",
      "average": "212.1156",
      "volume": "38810",
      "turnover": "8232206.6",
      "trades": "522"
    },
    {
      "date": "2022-04-20",
      "bid": "200.40",
      "ask": "201.00",
      "open": "211.20",
      "high": "211.40",
      "low": "199.50",
      "close": "199.50",
      "average": "204.9271",
      "volume": "35053",
      "turnover": "7183309.3",
      "trades": "617"
    },
    {
      "date": "2022-04-21",
      "bid": "196.00",
      "ask": "196.50",
      "open": "201.80",
      "high": "205.40",
      "low": "196.00",
      "close": "196.30",
      "average": "199.3763",
      "volume": "41041",
      "turnover": "8184101.1",
      "trades": "722"
    },
    {
      "date": "2022-04-22",
      "bid": "193.30",
      "ask": "194.40",
      "open": "196.00",
      "high": "196.00",
      "low": "191.00",
      "close": "193.70",
      "average": "193.7062",
      "volume": "31290",
      "turnover": "6061069.7",
      "trades": "663"
    },
    {
      "date": "2022-04-25",
      "bid": "202.20",
      "ask": "203.00",
      "open": "191.50",
      "high": "203.00",
      "low": "189.50",
      "close": "202.80",
      "average": "198.6011",
      "volume": "52621",
      "turnover": "10450590.8",
      "trades": "931"
    },
    {
      "date": "2022-04-26",
      "bid": "187.80",
      "ask": "188.20",
      "open": "203.20",
      "high": "203.40",
      "low": "186.40",
      "close": "186.40",
      "average": "193.9015",
      "volume": "52328",
      "turnover": "10146960.3",
      "trades": "825"
    },
    {
      "date": "2022-04-27",
      "bid": "181.00",
      "ask": "182.10",
      "open": "186.50",
      "high": "191.90",
      "low": "180.50",
      "close": "182.10",
      "average": "185.646",
      "volume": "44268",
      "turnover": "8221764.9",
      "trades": "753"
    },
    {
      "date": "2022-04-28",
      "bid": "183.70",
      "ask": "184.00",
      "open": "182.20",
      "high": "187.00",
      "low": "180.90",
      "close": "184.00",
      "average": "183.5075",
      "volume": "41493",
      "turnover": "7614219.5",
      "trades": "982"
    },
    {
      "date": "2022-04-29",
      "bid": "186.30",
      "ask": "187.40",
      "open": "182.10",
      "high": "190.60",
      "low": "182.10",
      "close": "186.50",
      "average": "187.9473",
      "volume": "38580",
      "turnover": "7251006.4",
      "trades": "714"
    },
    {
      "date": "2022-05-02",
      "bid": "194.70",
      "ask": "195.50",
      "open": "186.40",
      "high": "200.00",
      "low": "182.10",
      "close": "196.70",
      "average": "193.624",
      "volume": "53201",
      "turnover": "10300988",
      "trades": "743"
    },
    {
      "date": "2022-05-03",
      "bid": "201.60",
      "ask": "202.00",
      "open": "199.00",
      "high": "206.40",
      "low": "195.10",
      "close": "203.20",
      "average": "201.4012",
      "volume": "61031",
      "turnover": "12291714.4",
      "trades": "674"
    },
    {
      "date": "2022-05-04",
      "bid": "198.30",
      "ask": "199.60",
      "open": "205.20",
      "high": "206.00",
      "low": "197.50",
      "close": "199.10",
      "average": "200.5133",
      "volume": "64409",
      "turnover": "12914884.3",
      "trades": "862"
    },
    {
      "date": "2022-05-05",
      "bid": "215.80",
      "ask": "216.60",
      "open": "215.00",
      "high": "239.60",
      "low": "206.00",
      "close": "215.60",
      "average": "223.0898",
      "volume": "283119",
      "turnover": "63158319.4",
      "trades": "3677"
    },
    {
      "date": "2022-05-06",
      "bid": "249.20",
      "ask": "250.20",
      "open": "219.40",
      "high": "253.00",
      "low": "212.80",
      "close": "253.00",
      "average": "241.4691",
      "volume": "310240",
      "turnover": "74916920.3",
      "trades": "4389"
    },
    {
      "date": "2022-05-09",
      "bid": "218.20",
      "ask": "218.60",
      "open": "249.20",
      "high": "249.20",
      "low": "215.80",
      "close": "215.80",
      "average": "225.5754",
      "volume": "236574",
      "turnover": "53365037.1",
      "trades": "3752"
    },
    {
      "date": "2022-05-10",
      "bid": "223.40",
      "ask": "224.60",
      "open": "218.80",
      "high": "232.80",
      "low": "217.00",
      "close": "224.20",
      "average": "225.3458",
      "volume": "98651",
      "turnover": "22229746",
      "trades": "1691"
    },
    {
      "date": "2022-05-11",
      "bid": "233.80",
      "ask": "235.20",
      "open": "225.00",
      "high": "242.60",
      "low": "221.60",
      "close": "236.20",
      "average": "232.9497",
      "volume": "129603",
      "turnover": "30192056.8",
      "trades": "1847"
    },
    {
      "date": "2022-05-12",
      "bid": "231.60",
      "ask": "232.40",
      "open": "228.80",
      "high": "233.60",
      "low": "218.20",
      "close": "230.80",
      "average": "224.7296",
      "volume": "108221",
      "turnover": "24320459.4",
      "trades": "1556"
    },
    {
      "date": "2022-05-13",
      "bid": "243.40",
      "ask": "245.40",
      "open": "235.20",
      "high": "250.80",
      "low": "235.20",
      "close": "244.80",
      "average": "244.454",
      "volume": "136127",
      "turnover": "33275804.8",
      "trades": "1739"
    },
    {
      "date": "2022-05-16",
      "bid": "248.20",
      "ask": "249.00",
      "open": "250.00",
      "high": "250.60",
      "low": "238.00",
      "close": "247.80",
      "average": "244.869",
      "volume": "78418",
      "turnover": "19202834.39",
      "trades": "1225"
    },
    {
      "date": "2022-05-17",
      "bid": "253.80",
      "ask": "254.80",
      "open": "247.00",
      "high": "263.60",
      "low": "247.00",
      "close": "254.80",
      "average": "257.6134",
      "volume": "75824",
      "turnover": "19532975.2",
      "trades": "1449"
    },
    {
      "date": "2022-05-18",
      "bid": "253.20",
      "ask": "253.80",
      "open": "257.40",
      "high": "270.00",
      "low": "252.00",
      "close": "253.00",
      "average": "259.1405",
      "volume": "96434",
      "turnover": "24991040.6",
      "trades": "1639"
    },
    {
      "date": "2022-05-19",
      "bid": "265.60",
      "ask": "266.20",
      "open": "249.00",
      "high": "267.60",
      "low": "244.80",
      "close": "266.20",
      "average": "256.8109",
      "volume": "72367",
      "turnover": "18636068",
      "trades": "1175"
    },
    {
      "date": "2022-05-20",
      "bid": "259.20",
      "ask": "259.80",
      "open": "267.20",
      "high": "271.60",
      "low": "258.60",
      "close": "259.40",
      "average": "264.0052",
      "volume": "64100",
      "turnover": "16922818",
      "trades": "1135"
    },
    {
      "date": "2022-05-23",
      "bid": "256.00",
      "ask": "256.80",
      "open": "262.40",
      "high": "267.80",
      "low": "252.80",
      "close": "256.20",
      "average": "257.3637",
      "volume": "44529",
      "turnover": "11460145.6",
      "trades": "757"
    },
    {
      "date": "2022-05-24",
      "bid": "239.60",
      "ask": "241.00",
      "open": "256.20",
      "high": "256.20",
      "low": "239.60",
      "close": "239.60",
      "average": "244.6102",
      "volume": "70440",
      "turnover": "17230314.89",
      "trades": "1186"
    },
    {
      "date": "2022-05-25",
      "bid": "242.60",
      "ask": "243.60",
      "open": "248.80",
      "high": "248.80",
      "low": "241.00",
      "close": "242.60",
      "average": "244.3825",
      "volume": "17087",
      "turnover": "4175761",
      "trades": "379"
    },
    {
      "date": "2022-05-27",
      "bid": "256.60",
      "ask": "257.40",
      "open": "250.00",
      "high": "258.40",
      "low": "242.80",
      "close": "256.20",
      "average": "252.3156",
      "volume": "54996",
      "turnover": "13877652.2",
      "trades": "921"
    },
    {
      "date": "2022-05-30",
      "bid": "267.00",
      "ask": "267.60",
      "open": "262.00",
      "high": "269.00",
      "low": "261.00",
      "close": "268.00",
      "average": "265.7443",
      "volume": "44231",
      "turnover": "11754325.8",
      "trades": "725"
    },
    {
      "date": "2022-05-31",
      "bid": "270.20",
      "ask": "271.00",
      "open": "268.00",
      "high": "275.00",
      "low": "263.20",
      "close": "270.40",
      "average": "271.4367",
      "volume": "45020",
      "turnover": "12220466.6",
      "trades": "873"
    },
    {
      "date": "2022-06-01",
      "bid": "260.40",
      "ask": "261.20",
      "open": "270.40",
      "high": "270.80",
      "low": "259.40",
      "close": "259.40",
      "average": "264.9781",
      "volume": "61659",
      "turnover": "16337488.9",
      "trades": "1010"
    },
    {
      "date": "2022-06-02",
      "bid": "253.40",
      "ask": "254.00",
      "open": "260.00",
      "high": "265.20",
      "low": "250.60",
      "close": "253.20",
      "average": "254.3589",
      "volume": "52362",
      "turnover": "13320713.6",
      "trades": "930"
    },
    {
      "date": "2022-06-03",
      "bid": "248.60",
      "ask": "249.40",
      "open": "255.00",
      "high": "261.00",
      "low": "248.00",
      "close": "249.20",
      "average": "254.8328",
      "volume": "42127",
      "turnover": "10735343.19",
      "trades": "797"
    },
    {
      "date": "2022-06-07",
      "bid": "246.80",
      "ask": "247.80",
      "open": "249.20",
      "high": "251.20",
      "low": "243.00",
      "close": "248.40",
      "average": "247.3143",
      "volume": "40330",
      "turnover": "9974199.6",
      "trades": "678"
    },
    {
      "date": "2022-06-08",
      "bid": "252.80",
      "ask": "253.80",
      "open": "249.00",
      "high": "258.00",
      "low": "249.00",
      "close": "253.00",
      "average": "253.9328",
      "volume": "42492",
      "turnover": "10790887.7",
      "trades": "671"
    },
    {
      "date": "2022-06-09",
      "bid": "246.00",
      "ask": "246.80",
      "open": "257.00",
      "high": "257.00",
      "low": "246.00",
      "close": "246.20",
      "average": "249.6731",
      "volume": "37576",
      "turnover": "9383049.5",
      "trades": "675"
    },
    {
      "date": "2022-06-10",
      "bid": "237.80",
      "ask": "238.60",
      "open": "247.00",
      "high": "247.00",
      "low": "236.40",
      "close": "238.20",
      "average": "240.89",
      "volume": "35557",
      "turnover": "8563488.4",
      "trades": "649"
    },
    {
      "date": "2022-06-13",
      "bid": "234.80",
      "ask": "235.80",
      "open": "235.00",
      "high": "236.20",
      "low": "229.00",
      "close": "236.20",
      "average": "232.9304",
      "volume": "52330",
      "turnover": "12189340.1",
      "trades": "924"
    },
    {
      "date": "2022-06-14",
      "bid": "236.60",
      "ask": "237.80",
      "open": "236.40",
      "high": "240.40",
      "low": "228.00",
      "close": "236.20",
      "average": "234.3795",
      "volume": "68058",
      "turnover": "15951628.8",
      "trades": "891"
    },
    {
      "date": "2022-06-15",
      "bid": "239.40",
      "ask": "240.20",
      "open": "237.00",
      "high": "244.60",
      "low": "231.20",
      "close": "238.60",
      "average": "237.0393",
      "volume": "41840",
      "turnover": "9917723.8",
      "trades": "719"
    },
    {
      "date": "2022-06-16",
      "bid": "223.80",
      "ask": "224.60",
      "open": "229.80",
      "high": "232.40",
      "low": "221.20",
      "close": "224.40",
      "average": "225.5849",
      "volume": "39713",
      "turnover": "8958514.19",
      "trades": "901"
    },
    {
      "date": "2022-06-17",
      "bid": "246.80",
      "ask": "247.40",
      "open": "239.20",
      "high": "255.00",
      "low": "235.60",
      "close": "248.00",
      "average": "246.8776",
      "volume": "99388",
      "turnover": "24536684",
      "trades": "1388"
    },
    {
      "date": "2022-06-20",
      "bid": "240.20",
      "ask": "241.20",
      "open": "248.20",
      "high": "249.00",
      "low": "237.40",
      "close": "240.80",
      "average": "241.3935",
      "volume": "41972",
      "turnover": "10131721.6",
      "trades": "722"
    },
    {
      "date": "2022-06-21",
      "bid": "240.00",
      "ask": "240.60",
      "open": "241.60",
      "high": "247.40",
      "low": "238.20",
      "close": "241.00",
      "average": "242.9413",
      "volume": "45773",
      "turnover": "11120150.4",
      "trades": "614"
    },
    {
      "date": "2022-06-22",
      "bid": "243.00",
      "ask": "244.00",
      "open": "239.40",
      "high": "244.80",
      "low": "232.40",
      "close": "243.80",
      "average": "237.1178",
      "volume": "42781",
      "turnover": "10146827.4",
      "trades": "797"
    },
    {
      "date": "2022-06-23",
      "bid": "240.00",
      "ask": "241.20",
      "open": "244.20",
      "high": "244.20",
      "low": "235.60",
      "close": "242.00",
      "average": "239.5395",
      "volume": "28930",
      "turnover": "6929878",
      "trades": "573"
    },
    {
      "date": "2022-06-27",
      "bid": "236.40",
      "ask": "237.40",
      "open": "247.20",
      "high": "249.80",
      "low": "234.80",
      "close": "237.60",
      "average": "241.1526",
      "volume": "38260",
      "turnover": "9225829.19",
      "trades": "661"
    },
    {
      "date": "2022-06-28",
      "bid": "229.60",
      "ask": "230.00",
      "open": "237.80",
      "high": "237.80",
      "low": "228.20",
      "close": "229.60",
      "average": "231.6518",
      "volume": "37085",
      "turnover": "8590805.19",
      "trades": "706"
    },
    {
      "date": "2022-06-29",
      "bid": "221.60",
      "ask": "222.60",
      "open": "229.60",
      "high": "229.60",
      "low": "218.60",
      "close": "221.80",
      "average": "223.9859",
      "volume": "125677",
      "turnover": "28149647.3",
      "trades": "1246"
    },
    {
      "date": "2022-06-30",
      "bid": "191.90",
      "ask": "192.50",
      "open": "226.00",
      "high": "226.00",
      "low": "189.50",
      "close": "190.60",
      "average": "197.3173",
      "volume": "236631",
      "turnover": "46692909.9",
      "trades": "3094"
    },
    {
      "date": "2022-07-01",
      "bid": "191.60",
      "ask": "192.30",
      "open": "190.60",
      "high": "196.50",
      "low": "188.00",
      "close": "192.40",
      "average": "192.5719",
      "volume": "108178",
      "turnover": "20836909.75",
      "trades": "1639"
    },
    {
      "date": "2022-07-04",
      "bid": "192.50",
      "ask": "192.90",
      "open": "193.00",
      "high": "197.30",
      "low": "187.30",
      "close": "192.40",
      "average": "190.6603",
      "volume": "56085",
      "turnover": "10692614.44",
      "trades": "855"
    },
    {
      "date": "2022-07-05",
      "bid": "194.00",
      "ask": "194.60",
      "open": "191.50",
      "high": "199.80",
      "low": "191.50",
      "close": "195.20",
      "average": "195.3737",
      "volume": "69736",
      "turnover": "13625600.65",
      "trades": "1199"
    },
    {
      "date": "2022-07-06",
      "bid": "200.40",
      "ask": "201.40",
      "open": "198.70",
      "high": "207.20",
      "low": "198.20",
      "close": "202.20",
      "average": "203.3199",
      "volume": "60692",
      "turnover": "12340300",
      "trades": "842"
    },
    {
      "date": "2022-07-07",
      "bid": "208.60",
      "ask": "209.40",
      "open": "202.20",
      "high": "210.00",
      "low": "200.40",
      "close": "208.80",
      "average": "206.0163",
      "volume": "41060",
      "turnover": "8459029",
      "trades": "617"
    },
    {
      "date": "2022-07-08",
      "bid": "210.20",
      "ask": "211.20",
      "open": "208.80",
      "high": "212.60",
      "low": "203.40",
      "close": "211.20",
      "average": "208.8402",
      "volume": "25266",
      "turnover": "5276802.59",
      "trades": "532"
    },
    {
      "date": "2022-07-11",
      "bid": "212.40",
      "ask": "213.20",
      "open": "211.00",
      "high": "218.60",
      "low": "208.80",
      "close": "213.60",
      "average": "214.7892",
      "volume": "38564",
      "turnover": "8283160.8",
      "trades": "616"
    },
    {
      "date": "2022-07-12",
      "bid": "204.60",
      "ask": "205.60",
      "open": "213.40",
      "high": "213.40",
      "low": "203.40",
      "close": "205.00",
      "average": "205.1892",
      "volume": "25117",
      "turnover": "5153762",
      "trades": "542"
    },
    {
      "date": "2022-07-13",
      "bid": "203.60",
      "ask": "204.80",
      "open": "205.00",
      "high": "205.00",
      "low": "197.10",
      "close": "204.40",
      "average": "201.4921",
      "volume": "55307",
      "turnover": "11143924.4",
      "trades": "607"
    },
    {
      "date": "2022-07-14",
      "bid": "205.00",
      "ask": "205.80",
      "open": "209.00",
      "high": "214.00",
      "low": "202.80",
      "close": "205.80",
      "average": "208.0011",
      "volume": "31020",
      "turnover": "6452051.8",
      "trades": "511"
    },
    {
      "date": "2022-07-15",
      "bid": "211.20",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.40",
      "low": "202.40",
      "close": "212.20",
      "average": "209.1809",
      "volume": "29693",
      "turnover": "6211207.8",
      "trades": "493"
    },
    {
      "date": "2022-07-18",
      "bid": "216.60",
      "ask": "217.60",
      "open": "212.40",
      "high": "219.60",
      "low": "210.80",
      "close": "217.20",
      "average": "215.3268",
      "volume": "38904",
      "turnover": "8377091.2",
      "trades": "592"
    },
    {
      "date": "2022-07-19",
      "bid": "220.60",
      "ask": "221.60",
      "open": "216.60",
      "high": "222.80",
      "low": "212.40",
      "close": "221.80",
      "average": "219.9411",
      "volume": "24584",
      "turnover": "5407099.4",
      "trades": "421"
    },
    {
      "date": "2022-07-20",
      "bid": "219.80",
      "ask": "220.60",
      "open": "222.00",
      "high": "226.20",
      "low": "218.60",
      "close": "221.00",
      "average": "222.1607",
      "volume": "33380",
      "turnover": "7415549.4",
      "trades": "570"
    },
    {
      "date": "2022-07-21",
      "bid": "227.20",
      "ask": "228.80",
      "open": "225.60",
      "high": "231.20",
      "low": "219.20",
      "close": "228.80",
      "average": "227.7183",
      "volume": "45257",
      "turnover": "10306707.9",
      "trades": "699"
    },
    {
      "date": "2022-07-22",
      "bid": "234.60",
      "ask": "235.60",
      "open": "230.00",
      "high": "240.80",
      "low": "227.00",
      "close": "235.80",
      "average": "236.7501",
      "volume": "41153",
      "turnover": "9740792.1",
      "trades": "701"
    },
    {
      "date": "2022-07-25",
      "bid": "212.80",
      "ask": "213.80",
      "open": "229.20",
      "high": "232.00",
      "low": "210.40",
      "close": "213.00",
      "average": "216.5767",
      "volume": "170747",
      "turnover": "36978873.6",
      "trades": "2293"
    },
    {
      "date": "2022-07-26",
      "bid": "210.20",
      "ask": "210.60",
      "open": "213.20",
      "high": "216.00",
      "low": "209.20",
      "close": "210.80",
      "average": "212.0331",
      "volume": "43598",
      "turnover": "9244220.4",
      "trades": "748"
    },
    {
      "date": "2022-07-27",
      "bid": "212.00",
      "ask": "212.60",
      "open": "210.20",
      "high": "214.40",
      "low": "207.20",
      "close": "212.40",
      "average": "211.7155",
      "volume": "31851",
      "turnover": "6743343",
      "trades": "522"
    },
    {
      "date": "2022-07-28",
      "bid": "218.80",
      "ask": "219.60",
      "open": "214.00",
      "high": "222.00",
      "low": "214.00",
      "close": "220.00",
      "average": "218.5125",
      "volume": "45514",
      "turnover": "9945377.8",
      "trades": "577"
    },
    {
      "date": "2022-07-29",
      "bid": "221.60",
      "ask": "223.00",
      "open": "224.20",
      "high": "228.00",
      "low": "219.80",
      "close": "222.60",
      "average": "223.1089",
      "volume": "45014",
      "turnover": "10041425.6",
      "trades": "585"
    },
    {
      "date": "2022-08-01",
      "bid": "216.40",
      "ask": "217.00",
      "open": "221.80",
      "high": "221.80",
      "low": "212.00",
      "close": "216.60",
      "average": "215.2628",
      "volume": "35411",
      "turnover": "7622671",
      "trades": "658"
    },
    {
      "date": "2022-08-02",
      "bid": "211.60",
      "ask": "212.40",
      "open": "216.60",
      "high": "218.40",
      "low": "210.00",
      "close": "211.40",
      "average": "212.8006",
      "volume": "23277",
      "turnover": "4953221.4",
      "trades": "420"
    },
    {
      "date": "2022-08-03",
      "bid": "218.00",
      "ask": "219.40",
      "open": "211.20",
      "high": "221.40",
      "low": "211.00",
      "close": "219.40",
      "average": "218.0867",
      "volume": "30675",
      "turnover": "6689816.4",
      "trades": "586"
    },
    {
      "date": "2022-08-04",
      "bid": "223.80",
      "ask": "224.80",
      "open": "219.40",
      "high": "224.80",
      "low": "219.40",
      "close": "224.60",
      "average": "222.8032",
      "volume": "36089",
      "turnover": "8040743.8",
      "trades": "441"
    },
    {
      "date": "2022-08-05",
      "bid": "217.60",
      "ask": "218.60",
      "open": "224.60",
      "high": "225.00",
      "low": "216.40",
      "close": "218.60",
      "average": "220.7987",
      "volume": "25424",
      "turnover": "5613586.8",
      "trades": "462"
    },
    {
      "date": "2022-08-08",
      "bid": "214.60",
      "ask": "215.00",
      "open": "218.00",
      "high": "219.80",
      "low": "213.80",
      "close": "214.60",
      "average": "216.2353",
      "volume": "28331",
      "turnover": "6125978.2",
      "trades": "368"
    },
    {
      "date": "2022-08-09",
      "bid": "208.80",
      "ask": "209.80",
      "open": "214.80",
      "high": "214.80",
      "low": "207.00",
      "close": "208.80",
      "average": "210.7775",
      "volume": "37350",
      "turnover": "7872405.6",
      "trades": "586"
    },
    {
      "date": "2022-08-10",
      "bid": "217.00",
      "ask": "217.60",
      "open": "208.80",
      "high": "217.80",
      "low": "204.80",
      "close": "217.00",
      "average": "210.769",
      "volume": "51526",
      "turnover": "10860091.4",
      "trades": "839"
    },
    {
      "date": "2022-08-11",
      "bid": "179.40",
      "ask": "180.40",
      "open": "183.00",
      "high": "189.00",
      "low": "177.00",
      "close": "178.90",
      "average": "181.8773",
      "volume": "526767",
      "turnover": "95794896.65",
      "trades": "5300"
    },
    {
      "date": "2022-08-12",
      "bid": "178.50",
      "ask": "179.20",
      "open": "182.00",
      "high": "182.90",
      "low": "175.30",
      "close": "179.00",
      "average": "179.4928",
      "volume": "197477",
      "turnover": "35448405.15",
      "trades": "2603"
    },
    {
      "date": "2022-08-15",
      "bid": "180.20",
      "ask": "180.80",
      "open": "179.60",
      "high": "184.00",
      "low": "177.20",
      "close": "180.20",
      "average": "180.4291",
      "volume": "98271",
      "turnover": "17732003.75",
      "trades": "1437"
    },
    {
      "date": "2022-08-16",
      "bid": "178.00",
      "ask": "179.40",
      "open": "182.00",
      "high": "183.90",
      "low": "177.20",
      "close": "179.00",
      "average": "180.405",
      "volume": "68030",
      "turnover": "12272953.8",
      "trades": "946"
    },
    {
      "date": "2022-08-17",
      "bid": "174.90",
      "ask": "175.40",
      "open": "180.40",
      "high": "180.40",
      "low": "174.00",
      "close": "175.90",
      "average": "176.3016",
      "volume": "53704",
      "turnover": "9468102.5",
      "trades": "800"
    },
    {
      "date": "2022-08-18",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.80",
      "high": "178.60",
      "low": "174.40",
      "close": "177.00",
      "average": "176.5003",
      "volume": "46545",
      "turnover": "8215261.5",
      "trades": "642"
    },
    {
      "date": "2022-08-19",
      "bid": "177.50",
      "ask": "178.40",
      "open": "179.90",
      "high": "183.30",
      "low": "175.00",
      "close": "177.60",
      "average": "179.0194",
      "volume": "85670",
      "turnover": "15336319.6",
      "trades": "1181"
    },
    {
      "date": "2022-08-22",
      "bid": "174.20",
      "ask": "175.00",
      "open": "179.00",
      "high": "181.30",
      "low": "173.20",
      "close": "174.10",
      "average": "176.7446",
      "volume": "62227",
      "turnover": "10998289",
      "trades": "955"
    },
    {
      "date": "2022-08-23",
      "bid": "181.00",
      "ask": "181.60",
      "open": "175.00",
      "high": "181.80",
      "low": "173.40",
      "close": "181.40",
      "average": "178.8329",
      "volume": "73352",
      "turnover": "13121177.8",
      "trades": "1201"
    },
    {
      "date": "2022-08-24",
      "bid": "178.00",
      "ask": "178.80",
      "open": "181.20",
      "high": "182.00",
      "low": "176.50",
      "close": "177.80",
      "average": "178.9972",
      "volume": "54870",
      "turnover": "9823258.3",
      "trades": "994"
    },
    {
      "date": "2022-08-25",
      "bid": "177.00",
      "ask": "177.60",
      "open": "178.00",
      "high": "179.50",
      "low": "175.00",
      "close": "177.20",
      "average": "176.842",
      "volume": "38347",
      "turnover": "6781360.8",
      "trades": "690"
    },
    {
      "date": "2022-08-26",
      "bid": "173.50",
      "ask": "174.00",
      "open": "178.70",
      "high": "180.70",
      "low": "173.00",
      "close": "173.30",
      "average": "177.051",
      "volume": "42817",
      "turnover": "7580790.8",
      "trades": "705"
    },
    {
      "date": "2022-08-29",
      "bid": "170.20",
      "ask": "171.40",
      "open": "171.00",
      "high": "173.10",
      "low": "168.40",
      "close": "170.60",
      "average": "170.6285",
      "volume": "53673",
      "turnover": "9158091.9",
      "trades": "795"
    },
    {
      "date": "2022-08-30",
      "bid": "173.00",
      "ask": "174.00",
      "open": "170.60",
      "high": "174.20",
      "low": "169.10",
      "close": "172.80",
      "average": "172.1763",
      "volume": "39322",
      "turnover": "6769848.55",
      "trades": "676"
    },
    {
      "date": "2022-08-31",
      "bid": "176.40",
      "ask": "177.00",
      "open": "172.80",
      "high": "178.00",
      "low": "171.00",
      "close": "176.50",
      "average": "174.4706",
      "volume": "35040",
      "turnover": "6116816.75",
      "trades": "675"
    },
    {
      "date": "2022-09-01",
      "bid": "172.00",
      "ask": "172.30",
      "open": "176.40",
      "high": "177.00",
      "low": "170.20",
      "close": "171.20",
      "average": "172.1889",
      "volume": "34543",
      "turnover": "5947347.65",
      "trades": "692"
    },
    {
      "date": "2022-09-02",
      "bid": "166.70",
      "ask": "167.30",
      "open": "171.20",
      "high": "173.10",
      "low": "165.00",
      "close": "166.60",
      "average": "168.1277",
      "volume": "60941",
      "turnover": "10245967.55",
      "trades": "1059"
    },
    {
      "date": "2022-09-05",
      "bid": "165.70",
      "ask": "165.80",
      "open": "164.90",
      "high": "167.50",
      "low": "161.20",
      "close": "166.50",
      "average": "164.8937",
      "volume": "55473",
      "turnover": "9147201.69",
      "trades": "742"
    },
    {
      "date": "2022-09-06",
      "bid": "169.60",
      "ask": "170.00",
      "open": "166.50",
      "high": "171.00",
      "low": "166.50",
      "close": "169.90",
      "average": "169.5427",
      "volume": "54216",
      "turnover": "9192766",
      "trades": "999"
    },
    {
      "date": "2022-09-07",
      "bid": "166.30",
      "ask": "166.50",
      "open": "169.80",
      "high": "169.90",
      "low": "165.80",
      "close": "165.80",
      "average": "167.8463",
      "volume": "49426",
      "turnover": "8297019.5",
      "trades": "952"
    },
    {
      "date": "2022-09-08",
      "bid": "168.10",
      "ask": "168.50",
      "open": "165.80",
      "high": "173.00",
      "low": "162.20",
      "close": "168.90",
      "average": "168.6438",
      "volume": "170331",
      "turnover": "28764402.8",
      "trades": "1861"
    },
    {
      "date": "2022-09-09",
      "bid": "175.20",
      "ask": "175.40",
      "open": "169.00",
      "high": "176.30",
      "low": "169.00",
      "close": "175.40",
      "average": "173.6261",
      "volume": "89353",
      "turnover": "15512968.05",
      "trades": "1131"
    },
    {
      "date": "2022-09-12",
      "bid": "177.10",
      "ask": "177.70",
      "open": "171.30",
      "high": "182.00",
      "low": "171.30",
      "close": "178.30",
      "average": "179.6642",
      "volume": "69626",
      "turnover": "12510475.75",
      "trades": "1000"
    },
    {
      "date": "2022-09-13",
      "bid": "178.50",
      "ask": "179.00",
      "open": "178.40",
      "high": "181.30",
      "low": "172.70",
      "close": "177.60",
      "average": "176.504",
      "volume": "58996",
      "turnover": "10413249.6",
      "trades": "708"
    },
    {
      "date": "2022-09-14",
      "bid": "180.80",
      "ask": "181.10",
      "open": "177.00",
      "high": "183.60",
      "low": "175.10",
      "close": "181.30",
      "average": "180.8719",
      "volume": "41450",
      "turnover": "7496804.85",
      "trades": "690"
    },
    {
      "date": "2022-09-15",
      "bid": "176.80",
      "ask": "177.20",
      "open": "184.30",
      "high": "184.30",
      "low": "175.00",
      "close": "176.60",
      "average": "177.3754",
      "volume": "32454",
      "turnover": "5756710.15",
      "trades": "583"
    },
    {
      "date": "2022-09-16",
      "bid": "170.30",
      "ask": "170.70",
      "open": "176.00",
      "high": "176.00",
      "low": "168.80",
      "close": "170.20",
      "average": "171.6217",
      "volume": "40789",
      "turnover": "7000351.9",
      "trades": "774"
    },
    {
      "date": "2022-09-19",
      "bid": "170.80",
      "ask": "171.10",
      "open": "170.20",
      "high": "172.20",
      "low": "166.60",
      "close": "170.10",
      "average": "169.5775",
      "volume": "54018",
      "turnover": "9160226.35",
      "trades": "776"
    },
    {
      "date": "2022-09-20",
      "bid": "171.70",
      "ask": "172.10",
      "open": "171.20",
      "high": "176.50",
      "low": "168.60",
      "close": "171.60",
      "average": "171.7959",
      "volume": "57592",
      "turnover": "9894113.19",
      "trades": "752"
    },
    {
      "date": "2022-09-21",
      "bid": "173.10",
      "ask": "173.70",
      "open": "169.00",
      "high": "174.80",
      "low": "169.00",
      "close": "174.20",
      "average": "172.3047",
      "volume": "46461",
      "turnover": "8006647.8",
      "trades": "551"
    },
    {
      "date": "2022-09-22",
      "bid": "174.70",
      "ask": "175.40",
      "open": "173.40",
      "high": "176.90",
      "low": "169.30",
      "close": "175.40",
      "average": "174.9402",
      "volume": "64768",
      "turnover": "11330079.75",
      "trades": "730"
    },
    {
      "date": "2022-09-23",
      "bid": "178.20",
      "ask": "178.70",
      "open": "174.00",
      "high": "179.30",
      "low": "171.20",
      "close": "178.60",
      "average": "174.3792",
      "volume": "66131",
      "turnover": "11544436.4",
      "trades": "663"
    },
    {
      "date": "2022-09-26",
      "bid": "179.20",
      "ask": "179.70",
      "open": "178.60",
      "high": "182.00",
      "low": "174.60",
      "close": "179.50",
      "average": "178.4402",
      "volume": "40421",
      "turnover": "7212625.3",
      "trades": "570"
    },
    {
      "date": "2022-09-27",
      "bid": "178.30",
      "ask": "178.80",
      "open": "180.00",
      "high": "184.00",
      "low": "178.60",
      "close": "178.60",
      "average": "181.5018",
      "volume": "32158",
      "turnover": "5836735.9",
      "trades": "516"
    },
    {
      "date": "2022-09-28",
      "bid": "183.70",
      "ask": "184.20",
      "open": "178.60",
      "high": "184.40",
      "low": "175.00",
      "close": "184.40",
      "average": "180.3626",
      "volume": "43988",
      "turnover": "7933789.8",
      "trades": "642"
    },
    {
      "date": "2022-09-29",
      "bid": "177.80",
      "ask": "178.40",
      "open": "184.50",
      "high": "184.90",
      "low": "175.00",
      "close": "177.60",
      "average": "177.5663",
      "volume": "52525",
      "turnover": "9326617.3",
      "trades": "573"
    },
    {
      "date": "2022-09-30",
      "bid": "189.20",
      "ask": "189.50",
      "open": "177.60",
      "high": "190.40",
      "low": "177.60",
      "close": "190.10",
      "average": "185.5159",
      "volume": "77031",
      "turnover": "14290899.9",
      "trades": "860"
    },
    {
      "date": "2022-10-03",
      "bid": "193.00",
      "ask": "193.60",
      "open": "188.90",
      "high": "195.40",
      "low": "185.00",
      "close": "194.10",
      "average": "190.8114",
      "volume": "50910",
      "turnover": "9714214.69",
      "trades": "755"
    },
    {
      "date": "2022-10-04",
      "bid": "192.50",
      "ask": "193.10",
      "open": "194.90",
      "high": "195.60",
      "low": "191.20",
      "close": "192.60",
      "average": "193.6273",
      "volume": "35221",
      "turnover": "6819745.4",
      "trades": "673"
    },
    {
      "date": "2022-10-05",
      "bid": "182.80",
      "ask": "183.40",
      "open": "194.90",
      "high": "194.90",
      "low": "182.60",
      "close": "183.00",
      "average": "187.3572",
      "volume": "43224",
      "turnover": "8098331.7",
      "trades": "584"
    },
    {
      "date": "2022-10-06",
      "bid": "190.90",
      "ask": "191.70",
      "open": "184.10",
      "high": "192.10",
      "low": "183.30",
      "close": "192.10",
      "average": "188.7263",
      "volume": "40116",
      "turnover": "7570946.2",
      "trades": "521"
    },
    {
      "date": "2022-10-07",
      "bid": "191.30",
      "ask": "191.70",
      "open": "191.90",
      "high": "193.50",
      "low": "188.60",
      "close": "191.20",
      "average": "191.4789",
      "volume": "33852",
      "turnover": "6481943.2",
      "trades": "678"
    },
    {
      "date": "2022-10-10",
      "bid": "189.80",
      "ask": "190.60",
      "open": "191.20",
      "high": "192.70",
      "low": "186.00",
      "close": "189.50",
      "average": "189.0036",
      "volume": "25756",
      "turnover": "4867142.2",
      "trades": "447"
    },
    {
      "date": "2022-10-11",
      "bid": "184.10",
      "ask": "185.00",
      "open": "184.00",
      "high": "188.40",
      "low": "178.60",
      "close": "184.60",
      "average": "183.4243",
      "volume": "39024",
      "turnover": "7157949.7",
      "trades": "607"
    },
    {
      "date": "2022-10-12",
      "bid": "182.80",
      "ask": "183.30",
      "open": "182.60",
      "high": "190.50",
      "low": "182.50",
      "close": "184.40",
      "average": "186.1157",
      "volume": "34462",
      "turnover": "6413949",
      "trades": "473"
    },
    {
      "date": "2022-10-13",
      "bid": "181.90",
      "ask": "182.40",
      "open": "184.40",
      "high": "185.30",
      "low": "179.00",
      "close": "183.80",
      "average": "181.6516",
      "volume": "39687",
      "turnover": "7209207.9",
      "trades": "627"
    },
    {
      "date": "2022-10-14",
      "bid": "185.60",
      "ask": "186.00",
      "open": "184.20",
      "high": "191.60",
      "low": "184.20",
      "close": "186.30",
      "average": "188.2721",
      "volume": "62566",
      "turnover": "11779435.2",
      "trades": "804"
    },
    {
      "date": "2022-10-17",
      "bid": "191.20",
      "ask": "192.20",
      "open": "186.30",
      "high": "193.00",
      "low": "183.70",
      "close": "191.30",
      "average": "189.1255",
      "volume": "33109",
      "turnover": "6261734.8",
      "trades": "446"
    },
    {
      "date": "2022-10-18",
      "bid": "195.60",
      "ask": "196.00",
      "open": "191.30",
      "high": "202.00",
      "low": "191.30",
      "close": "195.70",
      "average": "197.6189",
      "volume": "79083",
      "turnover": "15630522",
      "trades": "904"
    },
    {
      "date": "2022-10-19",
      "bid": "180.50",
      "ask": "180.60",
      "open": "197.20",
      "high": "198.20",
      "low": "180.00",
      "close": "180.00",
      "average": "185.5884",
      "volume": "77822",
      "turnover": "14443330.8",
      "trades": "949"
    },
    {
      "date": "2022-10-20",
      "bid": "182.60",
      "ask": "183.60",
      "open": "180.00",
      "high": "184.20",
      "low": "175.00",
      "close": "182.30",
      "average": "178.2114",
      "volume": "97799",
      "turnover": "17429536.89",
      "trades": "1239"
    },
    {
      "date": "2022-10-21",
      "bid": "180.80",
      "ask": "181.00",
      "open": "182.30",
      "high": "191.90",
      "low": "180.80",
      "close": "180.80",
      "average": "185.6295",
      "volume": "64417",
      "turnover": "11957678.1",
      "trades": "888"
    },
    {
      "date": "2022-10-24",
      "bid": "178.10",
      "ask": "178.50",
      "open": "183.00",
      "high": "183.60",
      "low": "174.30",
      "close": "177.10",
      "average": "177.7555",
      "volume": "33820",
      "turnover": "6011067.3",
      "trades": "604"
    },
    {
      "date": "2022-10-25",
      "bid": "183.40",
      "ask": "183.80",
      "open": "177.20",
      "high": "184.30",
      "low": "177.20",
      "close": "183.50",
      "average": "182.3593",
      "volume": "29363",
      "turnover": "5354915.34",
      "trades": "575"
    },
    {
      "date": "2022-10-26",
      "bid": "180.60",
      "ask": "181.20",
      "open": "183.50",
      "high": "187.50",
      "low": "177.40",
      "close": "180.00",
      "average": "182.1862",
      "volume": "69391",
      "turnover": "12642086.7",
      "trades": "751"
    },
    {
      "date": "2022-10-27",
      "bid": "178.00",
      "ask": "178.50",
      "open": "180.00",
      "high": "182.50",
      "low": "176.10",
      "close": "178.30",
      "average": "178.0715",
      "volume": "26406",
      "turnover": "4702156",
      "trades": "463"
    },
    {
      "date": "2022-10-28",
      "bid": "177.20",
      "ask": "177.40",
      "open": "178.30",
      "high": "178.30",
      "low": "175.20",
      "close": "177.60",
      "average": "176.7306",
      "volume": "20904",
      "turnover": "3694376.6",
      "trades": "365"
    },
    {
      "date": "2022-10-31",
      "bid": "180.30",
      "ask": "181.20",
      "open": "178.10",
      "high": "182.30",
      "low": "177.10",
      "close": "181.30",
      "average": "180.3433",
      "volume": "22114",
      "turnover": "3988110.9",
      "trades": "352"
    },
    {
      "date": "2022-11-01",
      "bid": "178.70",
      "ask": "179.50",
      "open": "181.00",
      "high": "185.30",
      "low": "177.40",
      "close": "179.30",
      "average": "181.9076",
      "volume": "48003",
      "turnover": "8732112.19",
      "trades": "706"
    },
    {
      "date": "2022-11-02",
      "bid": "183.10",
      "ask": "183.50",
      "open": "182.20",
      "high": "185.00",
      "low": "178.30",
      "close": "184.10",
      "average": "182.8183",
      "volume": "56795",
      "turnover": "10384694.6",
      "trades": "654"
    },
    {
      "date": "2022-11-03",
      "bid": "181.50",
      "ask": "182.00",
      "open": "183.90",
      "high": "183.90",
      "low": "178.60",
      "close": "182.40",
      "average": "180.8372",
      "volume": "37890",
      "turnover": "6851922.3",
      "trades": "613"
    },
    {
      "date": "2022-11-04",
      "bid": "186.90",
      "ask": "187.50",
      "open": "182.50",
      "high": "189.30",
      "low": "180.50",
      "close": "187.50",
      "average": "185.9746",
      "volume": "38647",
      "turnover": "7187106",
      "trades": "407"
    },
    {
      "date": "2022-11-07",
      "bid": "190.40",
      "ask": "190.90",
      "open": "188.20",
      "high": "192.10",
      "low": "185.30",
      "close": "190.50",
      "average": "190.0286",
      "volume": "55784",
      "turnover": "10600567.6",
      "trades": "713"
    },
    {
      "date": "2022-11-08",
      "bid": "194.00",
      "ask": "194.50",
      "open": "191.30",
      "high": "195.40",
      "low": "186.10",
      "close": "194.10",
      "average": "192.7791",
      "volume": "65309",
      "turnover": "12590224.6",
      "trades": "751"
    },
    {
      "date": "2022-11-09",
      "bid": "177.30",
      "ask": "178.20",
      "open": "180.90",
      "high": "186.30",
      "low": "170.00",
      "close": "178.00",
      "average": "177.3024",
      "volume": "351720",
      "turnover": "62363572.85",
      "trades": "3936"
    },
    {
      "date": "2022-11-10",
      "bid": "188.80",
      "ask": "189.40",
      "open": "178.60",
      "high": "191.00",
      "low": "174.10",
      "close": "189.90",
      "average": "185.7339",
      "volume": "182909",
      "turnover": "33964827.9",
      "trades": "2211"
    },
    {
      "date": "2022-11-11",
      "bid": "209.60",
      "ask": "211.00",
      "open": "191.00",
      "high": "211.20",
      "low": "191.00",
      "close": "211.20",
      "average": "203.0637",
      "volume": "157609",
      "turnover": "31991861.15",
      "trades": "2109"
    },
    {
      "date": "2022-11-14",
      "bid": "211.00",
      "ask": "211.60",
      "open": "211.80",
      "high": "214.80",
      "low": "209.20",
      "close": "211.40",
      "average": "211.7427",
      "volume": "75499",
      "turnover": "15985424.9",
      "trades": "1182"
    },
    {
      "date": "2022-11-15",
      "bid": "201.20",
      "ask": "201.80",
      "open": "211.40",
      "high": "212.20",
      "low": "200.40",
      "close": "200.40",
      "average": "203.9819",
      "volume": "34649",
      "turnover": "7076690.8",
      "trades": "628"
    },
    {
      "date": "2022-11-16",
      "bid": "188.00",
      "ask": "189.00",
      "open": "200.40",
      "high": "200.40",
      "low": "188.00",
      "close": "188.20",
      "average": "191.7546",
      "volume": "74380",
      "turnover": "14261976.1",
      "trades": "1077"
    },
    {
      "date": "2022-11-17",
      "bid": "183.40",
      "ask": "183.50",
      "open": "187.00",
      "high": "187.20",
      "low": "182.00",
      "close": "183.00",
      "average": "184.3223",
      "volume": "70784",
      "turnover": "13048997.1",
      "trades": "1214"
    },
    {
      "date": "2022-11-18",
      "bid": "189.50",
      "ask": "189.90",
      "open": "182.50",
      "high": "191.20",
      "low": "181.10",
      "close": "188.90",
      "average": "187.0849",
      "volume": "51608",
      "turnover": "9657065.65",
      "trades": "818"
    },
    {
      "date": "2022-11-21",
      "bid": "185.70",
      "ask": "186.00",
      "open": "188.90",
      "high": "189.40",
      "low": "182.40",
      "close": "185.20",
      "average": "184.9848",
      "volume": "83331",
      "turnover": "15416320.3",
      "trades": "1157"
    },
    {
      "date": "2022-11-22",
      "bid": "185.00",
      "ask": "185.50",
      "open": "185.00",
      "high": "189.40",
      "low": "182.30",
      "close": "184.40",
      "average": "186.0249",
      "volume": "57734",
      "turnover": "10744842.3",
      "trades": "945"
    },
    {
      "date": "2022-11-23",
      "bid": "187.60",
      "ask": "188.00",
      "open": "184.40",
      "high": "188.30",
      "low": "182.30",
      "close": "188.30",
      "average": "185.4997",
      "volume": "29501",
      "turnover": "5472428",
      "trades": "438"
    },
    {
      "date": "2022-11-24",
      "bid": "197.00",
      "ask": "197.20",
      "open": "188.60",
      "high": "198.20",
      "low": "188.60",
      "close": "197.60",
      "average": "195.9438",
      "volume": "40377",
      "turnover": "7911618.9",
      "trades": "568"
    },
    {
      "date": "2022-11-25",
      "bid": "202.00",
      "ask": "202.20",
      "open": "198.00",
      "high": "203.40",
      "low": "197.20",
      "close": "202.60",
      "average": "200.9525",
      "volume": "29526",
      "turnover": "5933324.9",
      "trades": "474"
    },
    {
      "date": "2022-11-28",
      "bid": "204.20",
      "ask": "204.60",
      "open": "202.60",
      "high": "204.80",
      "low": "195.40",
      "close": "204.80",
      "average": "200.5956",
      "volume": "47531",
      "turnover": "9534494.1",
      "trades": "726"
    },
    {
      "date": "2022-11-29",
      "bid": "199.00",
      "ask": "199.50",
      "open": "204.80",
      "high": "204.80",
      "low": "199.00",
      "close": "199.00",
      "average": "200.2572",
      "volume": "40917",
      "turnover": "8193931.7",
      "trades": "570"
    },
    {
      "date": "2022-11-30",
      "bid": "196.50",
      "ask": "197.20",
      "open": "199.60",
      "high": "201.80",
      "low": "196.70",
      "close": "197.10",
      "average": "199.1077",
      "volume": "40918",
      "turnover": "8147484.5",
      "trades": "498"
    },
    {
      "date": "2022-12-01",
      "bid": "206.60",
      "ask": "207.00",
      "open": "197.10",
      "high": "207.20",
      "low": "197.10",
      "close": "207.20",
      "average": "203.7459",
      "volume": "47114",
      "turnover": "9591765.05",
      "trades": "622"
    },
    {
      "date": "2022-12-02",
      "bid": "208.80",
      "ask": "209.40",
      "open": "206.60",
      "high": "212.80",
      "low": "203.20",
      "close": "209.40",
      "average": "209.3956",
      "volume": "33316",
      "turnover": "6975872.6",
      "trades": "589"
    },
    {
      "date": "2022-12-05",
      "bid": "211.80",
      "ask": "212.80",
      "open": "209.40",
      "high": "214.00",
      "low": "208.20",
      "close": "212.60",
      "average": "211.8926",
      "volume": "26862",
      "turnover": "5691951.4",
      "trades": "456"
    },
    {
      "date": "2022-12-06",
      "bid": "209.60",
      "ask": "210.20",
      "open": "213.60",
      "high": "216.00",
      "low": "208.00",
      "close": "209.60",
      "average": "209.64",
      "volume": "21281",
      "turnover": "4461370.5",
      "trades": "337"
    },
    {
      "date": "2022-12-07",
      "bid": "203.40",
      "ask": "204.20",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "203.00",
      "average": "204.7086",
      "volume": "22259",
      "turnover": "4556257.09",
      "trades": "433"
    },
    {
      "date": "2022-12-08",
      "bid": "207.20",
      "ask": "208.20",
      "open": "203.60",
      "high": "210.40",
      "low": "203.60",
      "close": "208.00",
      "average": "207.3899",
      "volume": "22389",
      "turnover": "4643253.2",
      "trades": "502"
    },
    {
      "date": "2022-12-09",
      "bid": "207.20",
      "ask": "208.00",
      "open": "210.00",
      "high": "211.20",
      "low": "206.00",
      "close": "207.40",
      "average": "207.5796",
      "volume": "32125",
      "turnover": "6668707",
      "trades": "480"
    },
    {
      "date": "2022-12-12",
      "bid": "217.40",
      "ask": "218.00",
      "open": "206.60",
      "high": "218.00",
      "low": "206.00",
      "close": "217.20",
      "average": "212.2305",
      "volume": "48084",
      "turnover": "10204845",
      "trades": "735"
    },
    {
      "date": "2022-12-13",
      "bid": "213.00",
      "ask": "213.80",
      "open": "217.20",
      "high": "225.00",
      "low": "211.00",
      "close": "213.00",
      "average": "216.5031",
      "volume": "64145",
      "turnover": "13887446.2",
      "trades": "847"
    },
    {
      "date": "2022-12-14",
      "bid": "216.00",
      "ask": "216.60",
      "open": "213.00",
      "high": "217.20",
      "low": "209.60",
      "close": "216.00",
      "average": "212.7254",
      "volume": "43298",
      "turnover": "9210444.8",
      "trades": "622"
    },
    {
      "date": "2022-12-15",
      "bid": "206.40",
      "ask": "207.20",
      "open": "216.00",
      "high": "216.00",
      "low": "206.20",
      "close": "206.40",
      "average": "209.9995",
      "volume": "26846",
      "turnover": "5637659.8",
      "trades": "489"
    },
    {
      "date": "2022-12-16",
      "bid": "204.80",
      "ask": "205.60",
      "open": "205.00",
      "high": "206.20",
      "low": "201.60",
      "close": "204.80",
      "average": "204.116",
      "volume": "33694",
      "turnover": "6877484.6",
      "trades": "454"
    },
    {
      "date": "2022-12-19",
      "bid": "200.40",
      "ask": "201.40",
      "open": "205.00",
      "high": "207.60",
      "low": "199.60",
      "close": "200.60",
      "average": "202.512",
      "volume": "20158",
      "turnover": "4082230",
      "trades": "435"
    },
    {
      "date": "2022-12-20",
      "bid": "201.00",
      "ask": "201.60",
      "open": "201.40",
      "high": "202.80",
      "low": "195.20",
      "close": "201.60",
      "average": "200.6961",
      "volume": "16407",
      "turnover": "3292822.2",
      "trades": "371"
    },
    {
      "date": "2022-12-21",
      "bid": "204.20",
      "ask": "204.80",
      "open": "204.20",
      "high": "205.80",
      "low": "201.80",
      "close": "204.20",
      "average": "204.3071",
      "volume": "10251",
      "turnover": "2094365",
      "trades": "218"
    },
    {
      "date": "2022-12-22",
      "bid": "199.40",
      "ask": "200.20",
      "open": "202.60",
      "high": "205.40",
      "low": "199.20",
      "close": "199.30",
      "average": "201.0581",
      "volume": "13578",
      "turnover": "2729967.5",
      "trades": "326"
    },
    {
      "date": "2022-12-23",
      "bid": "203.00",
      "ask": "203.80",
      "open": "199.30",
      "high": "204.00",
      "low": "199.30",
      "close": "202.60",
      "average": "201.3822",
      "volume": "13552",
      "turnover": "2729131.5",
      "trades": "261"
    },
    {
      "date": "2022-12-27",
      "bid": "202.60",
      "ask": "203.60",
      "open": "202.60",
      "high": "205.80",
      "low": "200.40",
      "close": "202.40",
      "average": "203.4108",
      "volume": "25004",
      "turnover": "5086083.59",
      "trades": "401"
    },
    {
      "date": "2022-12-28",
      "bid": "202.60",
      "ask": "203.60",
      "open": "202.40",
      "high": "205.20",
      "low": "200.60",
      "close": "203.80",
      "average": "203.0269",
      "volume": "17693",
      "turnover": "3592155.8",
      "trades": "303"
    },
    {
      "date": "2022-12-29",
      "bid": "209.80",
      "ask": "210.20",
      "open": "203.20",
      "high": "210.20",
      "low": "202.60",
      "close": "210.00",
      "average": "206.2393",
      "volume": "24280",
      "turnover": "5007502.4",
      "trades": "427"
    },
    {
      "date": "2022-12-30",
      "bid": "210.40",
      "ask": "210.80",
      "open": "210.00",
      "high": "213.00",
      "low": "208.60",
      "close": "210.40",
      "average": "210.552",
      "volume": "20571",
      "turnover": "4331265.2",
      "trades": "295"
    },
    {
      "date": "2023-01-02",
      "bid": "213.60",
      "ask": "214.40",
      "open": "214.20",
      "high": "214.40",
      "low": "210.00",
      "close": "214.40",
      "average": "212.5957",
      "volume": "17221",
      "turnover": "3661111.4",
      "trades": "339"
    },
    {
      "date": "2023-01-03",
      "bid": "215.00",
      "ask": "215.80",
      "open": "214.40",
      "high": "219.80",
      "low": "214.00",
      "close": "215.20",
      "average": "216.0033",
      "volume": "41972",
      "turnover": "9066090.6",
      "trades": "562"
    },
    {
      "date": "2023-01-04",
      "bid": "214.80",
      "ask": "215.40",
      "open": "215.20",
      "high": "217.40",
      "low": "213.60",
      "close": "214.80",
      "average": "215.5229",
      "volume": "25191",
      "turnover": "5429238.2",
      "trades": "380"
    },
    {
      "date": "2023-01-05",
      "bid": "211.00",
      "ask": "212.60",
      "open": "216.60",
      "high": "216.60",
      "low": "210.40",
      "close": "211.00",
      "average": "211.9811",
      "volume": "14184",
      "turnover": "3006740.4",
      "trades": "281"
    },
    {
      "date": "2023-01-09",
      "bid": "211.60",
      "ask": "212.40",
      "open": "214.00",
      "high": "216.20",
      "low": "209.60",
      "close": "212.40",
      "average": "211.3419",
      "volume": "32819",
      "turnover": "6936029.4",
      "trades": "539"
    },
    {
      "date": "2023-01-10",
      "bid": "210.00",
      "ask": "210.20",
      "open": "212.40",
      "high": "212.40",
      "low": "207.40",
      "close": "209.80",
      "average": "209.8829",
      "volume": "22948",
      "turnover": "4816410.09",
      "trades": "400"
    },
    {
      "date": "2023-01-11",
      "bid": "208.60",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.40",
      "low": "206.40",
      "close": "208.80",
      "average": "208.884",
      "volume": "27418",
      "turnover": "5727085.6",
      "trades": "495"
    },
    {
      "date": "2023-01-12",
      "bid": "201.80",
      "ask": "202.60",
      "open": "208.80",
      "high": "209.00",
      "low": "201.00",
      "close": "202.00",
      "average": "203.9697",
      "volume": "86200",
      "turnover": "17582179.39",
      "trades": "1070"
    },
    {
      "date": "2023-01-13",
      "bid": "200.00",
      "ask": "200.40",
      "open": "202.20",
      "high": "204.60",
      "low": "197.20",
      "close": "200.20",
      "average": "200.5887",
      "volume": "44765",
      "turnover": "8979188.1",
      "trades": "627"
    },
    {
      "date": "2023-01-16",
      "bid": "198.00",
      "ask": "198.40",
      "open": "201.00",
      "high": "205.40",
      "low": "198.00",
      "close": "198.80",
      "average": "201.2569",
      "volume": "43382",
      "turnover": "8730832.4",
      "trades": "752"
    },
    {
      "date": "2023-01-17",
      "bid": "199.30",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "195.50",
      "close": "200.00",
      "average": "198.0523",
      "volume": "41518",
      "turnover": "8222719.75",
      "trades": "754"
    },
    {
      "date": "2023-01-18",
      "bid": "199.20",
      "ask": "199.60",
      "open": "200.00",
      "high": "204.60",
      "low": "198.10",
      "close": "199.10",
      "average": "201.3482",
      "volume": "36775",
      "turnover": "7403058.55",
      "trades": "521"
    },
    {
      "date": "2023-01-19",
      "bid": "186.60",
      "ask": "187.20",
      "open": "199.10",
      "high": "199.10",
      "low": "186.00",
      "close": "186.40",
      "average": "189.8347",
      "volume": "107497",
      "turnover": "20405841.5",
      "trades": "1760"
    },
    {
      "date": "2023-01-20",
      "bid": "189.20",
      "ask": "190.00",
      "open": "190.00",
      "high": "193.20",
      "low": "186.70",
      "close": "189.90",
      "average": "189.8365",
      "volume": "46108",
      "turnover": "8752811.1",
      "trades": "665"
    },
    {
      "date": "2023-01-23",
      "bid": "185.10",
      "ask": "185.50",
      "open": "183.60",
      "high": "187.80",
      "low": "182.10",
      "close": "185.00",
      "average": "184.4154",
      "volume": "107514",
      "turnover": "19826379.14",
      "trades": "1341"
    },
    {
      "date": "2023-01-24",
      "bid": "185.10",
      "ask": "185.50",
      "open": "185.10",
      "high": "187.70",
      "low": "184.20",
      "close": "185.10",
      "average": "185.5782",
      "volume": "30025",
      "turnover": "5571973.4",
      "trades": "615"
    },
    {
      "date": "2023-01-25",
      "bid": "187.20",
      "ask": "187.80",
      "open": "184.00",
      "high": "190.90",
      "low": "182.50",
      "close": "187.80",
      "average": "187.1796",
      "volume": "79977",
      "turnover": "14970060",
      "trades": "894"
    },
    {
      "date": "2023-01-26",
      "bid": "187.90",
      "ask": "188.10",
      "open": "187.80",
      "high": "192.00",
      "low": "187.10",
      "close": "188.20",
      "average": "189.5596",
      "volume": "46831",
      "turnover": "8876780.8",
      "trades": "714"
    },
    {
      "date": "2023-01-27",
      "bid": "194.30",
      "ask": "194.50",
      "open": "188.00",
      "high": "194.90",
      "low": "187.70",
      "close": "194.60",
      "average": "192.1665",
      "volume": "46804",
      "turnover": "8994162.3",
      "trades": "619"
    },
    {
      "date": "2023-01-30",
      "bid": "194.70",
      "ask": "195.00",
      "open": "194.60",
      "high": "196.40",
      "low": "192.80",
      "close": "194.40",
      "average": "194.2212",
      "volume": "27576",
      "turnover": "5355807.34",
      "trades": "483"
    },
    {
      "date": "2023-01-31",
      "bid": "193.10",
      "ask": "193.90",
      "open": "193.20",
      "high": "194.40",
      "low": "188.60",
      "close": "194.00",
      "average": "192.028",
      "volume": "35157",
      "turnover": "6751217.65",
      "trades": "644"
    },
    {
      "date": "2023-02-01",
      "bid": "191.40",
      "ask": "191.70",
      "open": "194.00",
      "high": "195.00",
      "low": "190.70",
      "close": "191.70",
      "average": "192.9372",
      "volume": "22958",
      "turnover": "4431052.5",
      "trades": "461"
    },
    {
      "date": "2023-02-02",
      "bid": "196.00",
      "ask": "196.50",
      "open": "191.70",
      "high": "198.10",
      "low": "191.70",
      "close": "196.50",
      "average": "195.9866",
      "volume": "48125",
      "turnover": "9431894.6",
      "trades": "776"
    },
    {
      "date": "2023-02-03",
      "bid": "194.80",
      "ask": "195.10",
      "open": "196.50",
      "high": "198.20",
      "low": "194.00",
      "close": "195.00",
      "average": "195.647",
      "volume": "41105",
      "turnover": "8042753.7",
      "trades": "601"
    },
    {
      "date": "2023-02-06",
      "bid": "191.80",
      "ask": "192.30",
      "open": "195.10",
      "high": "195.10",
      "low": "189.10",
      "close": "192.30",
      "average": "191.7631",
      "volume": "25267",
      "turnover": "4845278.3",
      "trades": "602"
    },
    {
      "date": "2023-02-07",
      "bid": "191.50",
      "ask": "192.00",
      "open": "192.30",
      "high": "193.10",
      "low": "190.40",
      "close": "192.10",
      "average": "192.0894",
      "volume": "24015",
      "turnover": "4613026.8",
      "trades": "446"
    },
    {
      "date": "2023-02-08",
      "bid": "190.00",
      "ask": "190.50",
      "open": "192.50",
      "high": "196.10",
      "low": "189.20",
      "close": "190.60",
      "average": "191.8892",
      "volume": "52824",
      "turnover": "10133924.44",
      "trades": "924"
    },
    {
      "date": "2023-02-09",
      "bid": "195.30",
      "ask": "196.00",
      "open": "195.70",
      "high": "207.60",
      "low": "193.40",
      "close": "195.60",
      "average": "199.9352",
      "volume": "150862",
      "turnover": "30162871.7",
      "trades": "1892"
    },
    {
      "date": "2023-02-10",
      "bid": "186.80",
      "ask": "187.20",
      "open": "195.00",
      "high": "195.60",
      "low": "186.60",
      "close": "187.20",
      "average": "189.6138",
      "volume": "73925",
      "turnover": "14017203.8",
      "trades": "1050"
    },
    {
      "date": "2023-02-13",
      "bid": "192.90",
      "ask": "193.90",
      "open": "187.20",
      "high": "194.00",
      "low": "187.20",
      "close": "193.30",
      "average": "191.3856",
      "volume": "37998",
      "turnover": "7272638",
      "trades": "567"
    },
    {
      "date": "2023-02-14",
      "bid": "194.30",
      "ask": "194.70",
      "open": "195.00",
      "high": "197.90",
      "low": "193.20",
      "close": "193.40",
      "average": "195.2414",
      "volume": "36366",
      "turnover": "7100148.7",
      "trades": "462"
    },
    {
      "date": "2023-02-15",
      "bid": "198.30",
      "ask": "199.00",
      "open": "192.40",
      "high": "200.60",
      "low": "191.10",
      "close": "199.30",
      "average": "196.3331",
      "volume": "62440",
      "turnover": "12258222.8",
      "trades": "772"
    },
    {
      "date": "2023-02-16",
      "bid": "204.00",
      "ask": "204.60",
      "open": "201.00",
      "high": "205.80",
      "low": "199.70",
      "close": "204.20",
      "average": "203.0945",
      "volume": "66227",
      "turnover": "13451915",
      "trades": "946"
    },
    {
      "date": "2023-02-17",
      "bid": "206.60",
      "ask": "207.20",
      "open": "202.20",
      "high": "210.40",
      "low": "202.20",
      "close": "206.80",
      "average": "207.8891",
      "volume": "76072",
      "turnover": "15814323.2",
      "trades": "1153"
    },
    {
      "date": "2023-02-20",
      "bid": "207.80",
      "ask": "208.00",
      "open": "207.00",
      "high": "208.60",
      "low": "204.40",
      "close": "207.80",
      "average": "206.9927",
      "volume": "33009",
      "turnover": "6832620.4",
      "trades": "497"
    },
    {
      "date": "2023-02-21",
      "bid": "202.60",
      "ask": "203.20",
      "open": "208.00",
      "high": "208.40",
      "low": "201.60",
      "close": "202.80",
      "average": "203.8487",
      "volume": "38153",
      "turnover": "7777427.8",
      "trades": "560"
    },
    {
      "date": "2023-02-22",
      "bid": "198.90",
      "ask": "199.50",
      "open": "202.00",
      "high": "202.00",
      "low": "197.70",
      "close": "199.10",
      "average": "199.1537",
      "volume": "21159",
      "turnover": "4213910.5",
      "trades": "510"
    },
    {
      "date": "2023-02-23",
      "bid": "198.20",
      "ask": "198.50",
      "open": "198.20",
      "high": "201.00",
      "low": "197.90",
      "close": "197.90",
      "average": "199.2959",
      "volume": "18640",
      "turnover": "3714875.7",
      "trades": "416"
    },
    {
      "date": "2023-02-24",
      "bid": "193.90",
      "ask": "194.50",
      "open": "197.90",
      "high": "199.70",
      "low": "193.30",
      "close": "193.30",
      "average": "195.4813",
      "volume": "21958",
      "turnover": "4292378.8",
      "trades": "545"
    },
    {
      "date": "2023-02-27",
      "bid": "194.70",
      "ask": "195.70",
      "open": "193.30",
      "high": "196.00",
      "low": "193.20",
      "close": "195.00",
      "average": "194.9375",
      "volume": "22747",
      "turnover": "4434402.95",
      "trades": "494"
    },
    {
      "date": "2023-02-28",
      "bid": "194.70",
      "ask": "195.00",
      "open": "195.00",
      "high": "197.50",
      "low": "194.10",
      "close": "194.40",
      "average": "195.2138",
      "volume": "24167",
      "turnover": "4717607.3",
      "trades": "522"
    },
    {
      "date": "2023-03-01",
      "bid": "192.10",
      "ask": "192.40",
      "open": "194.20",
      "high": "196.30",
      "low": "192.20",
      "close": "192.60",
      "average": "194.0366",
      "volume": "26488",
      "turnover": "5139596.2",
      "trades": "460"
    },
    {
      "date": "2023-03-02",
      "bid": "194.20",
      "ask": "194.70",
      "open": "191.80",
      "high": "195.40",
      "low": "191.00",
      "close": "194.30",
      "average": "193.7205",
      "volume": "22905",
      "turnover": "4437168.59",
      "trades": "400"
    },
    {
      "date": "2023-03-03",
      "bid": "197.50",
      "ask": "198.80",
      "open": "195.50",
      "high": "198.90",
      "low": "194.50",
      "close": "197.80",
      "average": "197.315",
      "volume": "39816",
      "turnover": "7856035.9",
      "trades": "545"
    },
    {
      "date": "2023-03-06",
      "bid": "197.50",
      "ask": "199.10",
      "open": "197.90",
      "high": "200.00",
      "low": "197.00",
      "close": "199.00",
      "average": "198.6218",
      "volume": "23142",
      "turnover": "4596502.09",
      "trades": "491"
    },
    {
      "date": "2023-03-07",
      "bid": "194.80",
      "ask": "195.20",
      "open": "199.00",
      "high": "199.40",
      "low": "194.70",
      "close": "195.10",
      "average": "196.5529",
      "volume": "13665",
      "turnover": "2685894.8",
      "trades": "311"
    },
    {
      "date": "2023-03-08",
      "bid": "193.80",
      "ask": "194.50",
      "open": "195.10",
      "high": "196.30",
      "low": "193.40",
      "close": "193.90",
      "average": "194.5276",
      "volume": "15781",
      "turnover": "3069853",
      "trades": "288"
    },
    {
      "date": "2023-03-09",
      "bid": "192.20",
      "ask": "193.60",
      "open": "193.90",
      "high": "194.40",
      "low": "191.20",
      "close": "192.90",
      "average": "192.7066",
      "volume": "15861",
      "turnover": "3056532.15",
      "trades": "327"
    },
    {
      "date": "2023-03-10",
      "bid": "191.50",
      "ask": "192.00",
      "open": "190.20",
      "high": "193.20",
      "low": "189.20",
      "close": "191.60",
      "average": "190.7955",
      "volume": "31728",
      "turnover": "6053552.8",
      "trades": "583"
    },
    {
      "date": "2023-03-13",
      "bid": "190.80",
      "ask": "191.30",
      "open": "191.60",
      "high": "194.00",
      "low": "187.60",
      "close": "190.90",
      "average": "190.2944",
      "volume": "41945",
      "turnover": "7982016.5",
      "trades": "608"
    },
    {
      "date": "2023-03-14",
      "bid": "190.60",
      "ask": "191.60",
      "open": "190.40",
      "high": "194.00",
      "low": "189.50",
      "close": "190.90",
      "average": "191.5888",
      "volume": "21183",
      "turnover": "4058405.75",
      "trades": "371"
    },
    {
      "date": "2023-03-15",
      "bid": "191.40",
      "ask": "191.90",
      "open": "190.90",
      "high": "192.50",
      "low": "187.00",
      "close": "190.30",
      "average": "189.8001",
      "volume": "47526",
      "turnover": "9020438.69",
      "trades": "624"
    },
    {
      "date": "2023-03-16",
      "bid": "197.30",
      "ask": "198.00",
      "open": "190.30",
      "high": "198.50",
      "low": "190.30",
      "close": "196.50",
      "average": "194.4714",
      "volume": "35728",
      "turnover": "6946335.3",
      "trades": "482"
    },
    {
      "date": "2023-03-17",
      "bid": "198.90",
      "ask": "199.30",
      "open": "196.50",
      "high": "202.00",
      "low": "196.50",
      "close": "197.80",
      "average": "200.0431",
      "volume": "36482",
      "turnover": "7300318.3",
      "trades": "698"
    },
    {
      "date": "2023-03-20",
      "bid": "201.60",
      "ask": "202.20",
      "open": "196.00",
      "high": "203.60",
      "low": "191.20",
      "close": "200.60",
      "average": "198.6829",
      "volume": "56248",
      "turnover": "11177953.7",
      "trades": "716"
    },
    {
      "date": "2023-03-21",
      "bid": "203.20",
      "ask": "204.00",
      "open": "201.60",
      "high": "205.00",
      "low": "200.00",
      "close": "203.40",
      "average": "203.1277",
      "volume": "24964",
      "turnover": "5070456.59",
      "trades": "533"
    },
    {
      "date": "2023-03-22",
      "bid": "208.60",
      "ask": "208.80",
      "open": "203.40",
      "high": "210.00",
      "low": "203.40",
      "close": "209.20",
      "average": "206.6869",
      "volume": "60820",
      "turnover": "12570800.9",
      "trades": "580"
    },
    {
      "date": "2023-03-23",
      "bid": "210.20",
      "ask": "211.00",
      "open": "208.00",
      "high": "212.00",
      "low": "206.00",
      "close": "210.60",
      "average": "209.4951",
      "volume": "15970",
      "turnover": "3345637.2",
      "trades": "349"
    },
    {
      "date": "2023-03-24",
      "bid": "207.80",
      "ask": "209.20",
      "open": "211.80",
      "high": "211.80",
      "low": "205.80",
      "close": "208.00",
      "average": "208.9994",
      "volume": "28397",
      "turnover": "5935107.2",
      "trades": "457"
    },
    {
      "date": "2023-03-27",
      "bid": "211.20",
      "ask": "211.60",
      "open": "208.00",
      "high": "214.60",
      "low": "205.40",
      "close": "211.20",
      "average": "212.0226",
      "volume": "35472",
      "turnover": "7521345",
      "trades": "704"
    },
    {
      "date": "2023-03-28",
      "bid": "205.80",
      "ask": "206.60",
      "open": "211.80",
      "high": "212.40",
      "low": "202.20",
      "close": "205.80",
      "average": "205.101",
      "volume": "31462",
      "turnover": "6452887.4",
      "trades": "514"
    },
    {
      "date": "2023-03-29",
      "bid": "208.80",
      "ask": "209.40",
      "open": "204.00",
      "high": "211.20",
      "low": "202.20",
      "close": "209.80",
      "average": "209.2727",
      "volume": "26634",
      "turnover": "5573613",
      "trades": "352"
    },
    {
      "date": "2023-03-30",
      "bid": "214.00",
      "ask": "214.40",
      "open": "209.80",
      "high": "214.40",
      "low": "209.20",
      "close": "214.40",
      "average": "211.9073",
      "volume": "19498",
      "turnover": "4131768.6",
      "trades": "337"
    },
    {
      "date": "2023-03-31",
      "bid": "213.80",
      "ask": "214.60",
      "open": "214.40",
      "high": "216.20",
      "low": "211.00",
      "close": "214.20",
      "average": "214.4561",
      "volume": "19815",
      "turnover": "4249288.2",
      "trades": "343"
    },
    {
      "date": "2023-04-03",
      "bid": "214.00",
      "ask": "214.60",
      "open": "214.20",
      "high": "220.40",
      "low": "213.00",
      "close": "215.40",
      "average": "216.8291",
      "volume": "47261",
      "turnover": "10247561.19",
      "trades": "579"
    },
    {
      "date": "2023-04-04",
      "bid": "215.40",
      "ask": "216.20",
      "open": "215.40",
      "high": "218.80",
      "low": "215.20",
      "close": "216.00",
      "average": "216.7505",
      "volume": "16323",
      "turnover": "3537968.6",
      "trades": "340"
    },
    {
      "date": "2023-04-05",
      "bid": "214.40",
      "ask": "214.80",
      "open": "216.20",
      "high": "217.60",
      "low": "211.40",
      "close": "214.20",
      "average": "214.68",
      "volume": "22108",
      "turnover": "4745819",
      "trades": "300"
    },
    {
      "date": "2023-04-06",
      "bid": "216.80",
      "ask": "217.60",
      "open": "215.00",
      "high": "217.80",
      "low": "214.00",
      "close": "217.80",
      "average": "216.1714",
      "volume": "5183",
      "turnover": "1120437.2",
      "trades": "175"
    },
    {
      "date": "2023-04-11",
      "bid": "219.00",
      "ask": "219.60",
      "open": "217.80",
      "high": "219.80",
      "low": "216.00",
      "close": "219.40",
      "average": "218.8697",
      "volume": "20498",
      "turnover": "4486391",
      "trades": "383"
    },
    {
      "date": "2023-04-12",
      "bid": "216.40",
      "ask": "217.00",
      "open": "219.40",
      "high": "221.00",
      "low": "216.00",
      "close": "216.00",
      "average": "218.8233",
      "volume": "16567",
      "turnover": "3625180.8",
      "trades": "328"
    },
    {
      "date": "2023-04-13",
      "bid": "219.20",
      "ask": "220.00",
      "open": "216.00",
      "high": "220.00",
      "low": "215.20",
      "close": "220.00",
      "average": "218.7849",
      "volume": "27885",
      "turnover": "6100634.2",
      "trades": "274"
    },
    {
      "date": "2023-04-14",
      "bid": "222.20",
      "ask": "222.80",
      "open": "221.80",
      "high": "223.80",
      "low": "219.60",
      "close": "222.60",
      "average": "222.1781",
      "volume": "31778",
      "turnover": "7060317.6",
      "trades": "377"
    },
    {
      "date": "2023-04-17",
      "bid": "227.60",
      "ask": "228.40",
      "open": "225.00",
      "high": "228.60",
      "low": "223.00",
      "close": "228.60",
      "average": "226.895",
      "volume": "19642",
      "turnover": "4456671",
      "trades": "452"
    },
    {
      "date": "2023-04-18",
      "bid": "228.60",
      "ask": "229.60",
      "open": "228.60",
      "high": "232.00",
      "low": "227.00",
      "close": "228.80",
      "average": "229.5569",
      "volume": "19681",
      "turnover": "4517894.4",
      "trades": "404"
    },
    {
      "date": "2023-04-19",
      "bid": "225.20",
      "ask": "226.00",
      "open": "229.60",
      "high": "230.00",
      "low": "224.00",
      "close": "226.00",
      "average": "225.5759",
      "volume": "9693",
      "turnover": "2186503.1",
      "trades": "246"
    },
    {
      "date": "2023-04-20",
      "bid": "223.40",
      "ask": "224.00",
      "open": "224.00",
      "high": "224.80",
      "low": "221.40",
      "close": "224.00",
      "average": "222.9747",
      "volume": "8387",
      "turnover": "1870115.4",
      "trades": "230"
    },
    {
      "date": "2023-04-21",
      "bid": "226.80",
      "ask": "227.40",
      "open": "224.00",
      "high": "228.80",
      "low": "222.00",
      "close": "227.60",
      "average": "225.7488",
      "volume": "18333",
      "turnover": "4139041",
      "trades": "307"
    },
    {
      "date": "2023-04-24",
      "bid": "227.60",
      "ask": "228.20",
      "open": "227.60",
      "high": "229.20",
      "low": "222.80",
      "close": "228.20",
      "average": "227.1387",
      "volume": "15279",
      "turnover": "3470452.2",
      "trades": "276"
    },
    {
      "date": "2023-04-25",
      "bid": "227.20",
      "ask": "228.00",
      "open": "228.20",
      "high": "229.60",
      "low": "225.00",
      "close": "226.80",
      "average": "227.1424",
      "volume": "13058",
      "turnover": "2966041.8",
      "trades": "309"
    },
    {
      "date": "2023-04-26",
      "bid": "220.00",
      "ask": "220.60",
      "open": "226.80",
      "high": "226.80",
      "low": "219.20",
      "close": "220.00",
      "average": "222.2304",
      "volume": "12236",
      "turnover": "2719210.6",
      "trades": "339"
    },
    {
      "date": "2023-04-27",
      "bid": "223.40",
      "ask": "224.40",
      "open": "218.80",
      "high": "225.20",
      "low": "216.80",
      "close": "224.60",
      "average": "221.912",
      "volume": "18462",
      "turnover": "4097057.6",
      "trades": "337"
    },
    {
      "date": "2023-04-28",
      "bid": "224.60",
      "ask": "225.80",
      "open": "224.60",
      "high": "226.40",
      "low": "222.20",
      "close": "225.60",
      "average": "224.9054",
      "volume": "8724",
      "turnover": "1962291.5",
      "trades": "251"
    },
    {
      "date": "2023-05-02",
      "bid": "216.20",
      "ask": "217.40",
      "open": "226.00",
      "high": "226.40",
      "low": "216.00",
      "close": "216.80",
      "average": "221.9154",
      "volume": "15238",
      "turnover": "3381546.6",
      "trades": "431"
    },
    {
      "date": "2023-05-03",
      "bid": "214.60",
      "ask": "215.40",
      "open": "215.20",
      "high": "217.20",
      "low": "210.00",
      "close": "215.20",
      "average": "214.0813",
      "volume": "24165",
      "turnover": "5173391.7",
      "trades": "689"
    },
    {
      "date": "2023-05-04",
      "bid": "186.20",
      "ask": "187.40",
      "open": "200.60",
      "high": "201.80",
      "low": "181.00",
      "close": "185.50",
      "average": "188.7296",
      "volume": "226863",
      "turnover": "42799208.65",
      "trades": "3758"
    },
    {
      "date": "2023-05-05",
      "bid": "185.40",
      "ask": "185.50",
      "open": "188.10",
      "high": "190.90",
      "low": "183.90",
      "close": "185.20",
      "average": "187.8132",
      "volume": "73943",
      "turnover": "13889578.8",
      "trades": "1353"
    },
    {
      "date": "2023-05-08",
      "bid": "194.50",
      "ask": "195.30",
      "open": "185.20",
      "high": "197.00",
      "low": "183.50",
      "close": "195.10",
      "average": "192.3222",
      "volume": "47234",
      "turnover": "9089079.19",
      "trades": "767"
    },
    {
      "date": "2023-05-09",
      "bid": "196.00",
      "ask": "197.50",
      "open": "195.00",
      "high": "198.40",
      "low": "191.30",
      "close": "196.00",
      "average": "195.6033",
      "volume": "32271",
      "turnover": "6314410.85",
      "trades": "653"
    },
    {
      "date": "2023-05-10",
      "bid": "201.00",
      "ask": "201.20",
      "open": "196.00",
      "high": "203.60",
      "low": "195.90",
      "close": "201.00",
      "average": "200.2871",
      "volume": "34487",
      "turnover": "6907952.25",
      "trades": "699"
    },
    {
      "date": "2023-05-11",
      "bid": "207.80",
      "ask": "208.60",
      "open": "201.40",
      "high": "210.00",
      "low": "201.40",
      "close": "208.60",
      "average": "207.0479",
      "volume": "46009",
      "turnover": "9525528.9",
      "trades": "799"
    },
    {
      "date": "2023-05-12",
      "bid": "206.00",
      "ask": "207.60",
      "open": "208.40",
      "high": "210.80",
      "low": "204.40",
      "close": "207.00",
      "average": "207.9883",
      "volume": "18900",
      "turnover": "3932394.5",
      "trades": "648"
    },
    {
      "date": "2023-05-15",
      "bid": "209.60",
      "ask": "210.00",
      "open": "206.00",
      "high": "210.40",
      "low": "203.00",
      "close": "210.40",
      "average": "207.9638",
      "volume": "27560",
      "turnover": "5733617.6",
      "trades": "571"
    },
    {
      "date": "2023-05-16",
      "bid": "205.60",
      "ask": "206.60",
      "open": "210.20",
      "high": "210.20",
      "low": "204.00",
      "close": "206.40",
      "average": "206.1513",
      "volume": "17647",
      "turnover": "3637951.6",
      "trades": "337"
    },
    {
      "date": "2023-05-17",
      "bid": "200.60",
      "ask": "201.20",
      "open": "204.20",
      "high": "206.60",
      "low": "200.00",
      "close": "201.00",
      "average": "202.3927",
      "volume": "7198",
      "turnover": "1456822.6",
      "trades": "197"
    },
    {
      "date": "2023-05-19",
      "bid": "202.20",
      "ask": "203.60",
      "open": "202.00",
      "high": "204.00",
      "low": "200.00",
      "close": "203.80",
      "average": "201.8706",
      "volume": "15555",
      "turnover": "3140097.4",
      "trades": "343"
    },
    {
      "date": "2023-05-22",
      "bid": "198.80",
      "ask": "199.30",
      "open": "202.00",
      "high": "203.20",
      "low": "198.00",
      "close": "199.00",
      "average": "200.2892",
      "volume": "39102",
      "turnover": "7830924.9",
      "trades": "548"
    },
    {
      "date": "2023-05-23",
      "bid": "199.30",
      "ask": "201.00",
      "open": "199.10",
      "high": "200.80",
      "low": "196.40",
      "close": "200.20",
      "average": "198.1759",
      "volume": "18527",
      "turnover": "3671406",
      "trades": "387"
    },
    {
      "date": "2023-05-24",
      "bid": "195.30",
      "ask": "196.30",
      "open": "199.30",
      "high": "199.30",
      "low": "193.10",
      "close": "195.70",
      "average": "194.7683",
      "volume": "27443",
      "turnover": "5343777.2",
      "trades": "704"
    },
    {
      "date": "2023-05-25",
      "bid": "195.40",
      "ask": "195.90",
      "open": "197.00",
      "high": "200.60",
      "low": "193.80",
      "close": "195.50",
      "average": "196.5472",
      "volume": "33370",
      "turnover": "6558187.4",
      "trades": "695"
    },
    {
      "date": "2023-05-26",
      "bid": "197.70",
      "ask": "198.20",
      "open": "196.90",
      "high": "199.50",
      "low": "196.00",
      "close": "198.40",
      "average": "197.7017",
      "volume": "29779",
      "turnover": "5886663.5",
      "trades": "636"
    },
    {
      "date": "2023-05-29",
      "bid": "199.80",
      "ask": "200.60",
      "open": "199.10",
      "high": "203.60",
      "low": "199.10",
      "close": "200.00",
      "average": "201.5984",
      "volume": "21621",
      "turnover": "4364170",
      "trades": "387"
    },
    {
      "date": "2023-05-30",
      "bid": "199.80",
      "ask": "200.80",
      "open": "200.00",
      "high": "202.00",
      "low": "198.70",
      "close": "200.00",
      "average": "200.0139",
      "volume": "24005",
      "turnover": "4801334.5",
      "trades": "332"
    },
    {
      "date": "2023-05-31",
      "bid": "194.10",
      "ask": "194.70",
      "open": "198.70",
      "high": "199.30",
      "low": "193.90",
      "close": "194.30",
      "average": "196.0429",
      "volume": "25022",
      "turnover": "4905406.45",
      "trades": "431"
    },
    {
      "date": "2023-06-01",
      "bid": "196.20",
      "ask": "196.40",
      "open": "194.50",
      "high": "197.50",
      "low": "194.50",
      "close": "196.40",
      "average": "195.7295",
      "volume": "14256",
      "turnover": "2790321.5",
      "trades": "303"
    },
    {
      "date": "2023-06-02",
      "bid": "195.10",
      "ask": "195.70",
      "open": "196.40",
      "high": "198.70",
      "low": "193.70",
      "close": "195.60",
      "average": "195.7267",
      "volume": "15141",
      "turnover": "2963527.85",
      "trades": "359"
    },
    {
      "date": "2023-06-05",
      "bid": "196.60",
      "ask": "197.70",
      "open": "195.60",
      "high": "197.50",
      "low": "195.00",
      "close": "197.10",
      "average": "196.0575",
      "volume": "18063",
      "turnover": "3541396.9",
      "trades": "387"
    },
    {
      "date": "2023-06-07",
      "bid": "197.00",
      "ask": "197.70",
      "open": "197.10",
      "high": "199.10",
      "low": "195.90",
      "close": "197.80",
      "average": "197.5413",
      "volume": "24212",
      "turnover": "4782975.25",
      "trades": "553"
    },
    {
      "date": "2023-06-08",
      "bid": "198.30",
      "ask": "199.10",
      "open": "197.00",
      "high": "199.10",
      "low": "195.20",
      "close": "198.60",
      "average": "197.226",
      "volume": "24276",
      "turnover": "4788432.55",
      "trades": "473"
    },
    {
      "date": "2023-06-09",
      "bid": "199.00",
      "ask": "199.80",
      "open": "197.70",
      "high": "201.40",
      "low": "197.40",
      "close": "198.80",
      "average": "199.1861",
      "volume": "17791",
      "turnover": "3545148",
      "trades": "427"
    },
    {
      "date": "2023-06-12",
      "bid": "197.80",
      "ask": "198.00",
      "open": "200.00",
      "high": "202.00",
      "low": "197.70",
      "close": "198.00",
      "average": "199.0914",
      "volume": "15638",
      "turnover": "3113456.85",
      "trades": "384"
    },
    {
      "date": "2023-06-13",
      "bid": "197.40",
      "ask": "197.90",
      "open": "199.40",
      "high": "199.40",
      "low": "197.10",
      "close": "197.40",
      "average": "197.7714",
      "volume": "16667",
      "turnover": "3296376.25",
      "trades": "390"
    },
    {
      "date": "2023-06-14",
      "bid": "199.00",
      "ask": "199.30",
      "open": "199.40",
      "high": "201.60",
      "low": "197.40",
      "close": "199.30",
      "average": "199.5427",
      "volume": "21992",
      "turnover": "4388376.59",
      "trades": "629"
    },
    {
      "date": "2023-06-15",
      "bid": "193.90",
      "ask": "194.00",
      "open": "191.20",
      "high": "194.00",
      "low": "189.00",
      "close": "194.00",
      "average": "192.9099",
      "volume": "21064",
      "turnover": "4063428.05",
      "trades": "582"
    },
    {
      "date": "2023-06-16",
      "bid": "192.10",
      "ask": "192.20",
      "open": "194.00",
      "high": "199.30",
      "low": "190.80",
      "close": "192.40",
      "average": "194.1737",
      "volume": "39201",
      "turnover": "7611730.85",
      "trades": "564"
    },
    {
      "date": "2023-06-19",
      "bid": "190.00",
      "ask": "190.50",
      "open": "192.00",
      "high": "193.20",
      "low": "190.00",
      "close": "190.10",
      "average": "191.3235",
      "volume": "10063",
      "turnover": "1925104.15",
      "trades": "256"
    },
    {
      "date": "2023-06-20",
      "bid": "188.20",
      "ask": "188.80",
      "open": "190.10",
      "high": "191.30",
      "low": "187.80",
      "close": "187.80",
      "average": "188.9256",
      "volume": "17151",
      "turnover": "3240292.3",
      "trades": "321"
    },
    {
      "date": "2023-06-21",
      "bid": "188.30",
      "ask": "189.50",
      "open": "188.00",
      "high": "191.90",
      "low": "188.00",
      "close": "189.00",
      "average": "190.0374",
      "volume": "17012",
      "turnover": "3232916.7",
      "trades": "481"
    },
    {
      "date": "2023-06-22",
      "bid": "191.40",
      "ask": "192.00",
      "open": "188.40",
      "high": "194.60",
      "low": "188.00",
      "close": "192.00",
      "average": "192.4586",
      "volume": "16989",
      "turnover": "3269742.2",
      "trades": "387"
    },
    {
      "date": "2023-06-26",
      "bid": "193.20",
      "ask": "194.00",
      "open": "191.80",
      "high": "196.10",
      "low": "190.00",
      "close": "194.00",
      "average": "193.6738",
      "volume": "25666",
      "turnover": "4970830.8",
      "trades": "406"
    },
    {
      "date": "2023-06-27",
      "bid": "195.30",
      "ask": "195.70",
      "open": "194.00",
      "high": "196.00",
      "low": "192.70",
      "close": "196.00",
      "average": "194.4399",
      "volume": "18260",
      "turnover": "3550468.2",
      "trades": "338"
    },
    {
      "date": "2023-06-28",
      "bid": "193.90",
      "ask": "194.50",
      "open": "196.00",
      "high": "196.00",
      "low": "188.40",
      "close": "194.80",
      "average": "191.8438",
      "volume": "35275",
      "turnover": "6767152.1",
      "trades": "452"
    },
    {
      "date": "2023-06-29",
      "bid": "201.60",
      "ask": "202.00",
      "open": "194.80",
      "high": "202.00",
      "low": "192.00",
      "close": "201.60",
      "average": "199.1098",
      "volume": "41532",
      "turnover": "8269487",
      "trades": "479"
    },
    {
      "date": "2023-06-30",
      "bid": "198.60",
      "ask": "199.40",
      "open": "201.60",
      "high": "203.00",
      "low": "196.00",
      "close": "199.50",
      "average": "198.5393",
      "volume": "20419",
      "turnover": "4053901.55",
      "trades": "382"
    },
    {
      "date": "2023-07-03",
      "bid": "193.30",
      "ask": "193.40",
      "open": "199.50",
      "high": "199.50",
      "low": "192.00",
      "close": "193.30",
      "average": "194.4397",
      "volume": "18681",
      "turnover": "3631192.25",
      "trades": "390"
    },
    {
      "date": "2023-07-04",
      "bid": "192.90",
      "ask": "193.50",
      "open": "193.20",
      "high": "193.90",
      "low": "190.00",
      "close": "192.90",
      "average": "192.0798",
      "volume": "24403",
      "turnover": "4687322.9",
      "trades": "437"
    },
    {
      "date": "2023-07-05",
      "bid": "190.50",
      "ask": "190.80",
      "open": "193.10",
      "high": "193.10",
      "low": "190.40",
      "close": "190.50",
      "average": "191.5008",
      "volume": "17259",
      "turnover": "3305069.75",
      "trades": "341"
    },
    {
      "date": "2023-07-06",
      "bid": "190.40",
      "ask": "190.70",
      "open": "190.50",
      "high": "191.40",
      "low": "188.50",
      "close": "191.00",
      "average": "189.99",
      "volume": "26887",
      "turnover": "5108300.8",
      "trades": "438"
    },
    {
      "date": "2023-07-07",
      "bid": "192.70",
      "ask": "193.20",
      "open": "191.00",
      "high": "193.70",
      "low": "189.60",
      "close": "193.50",
      "average": "192.638",
      "volume": "15329",
      "turnover": "2952822.25",
      "trades": "283"
    },
    {
      "date": "2023-07-10",
      "bid": "194.90",
      "ask": "195.00",
      "open": "193.50",
      "high": "195.30",
      "low": "192.50",
      "close": "194.70",
      "average": "193.9581",
      "volume": "10714",
      "turnover": "2078074.4",
      "trades": "300"
    },
    {
      "date": "2023-07-11",
      "bid": "193.00",
      "ask": "193.70",
      "open": "194.40",
      "high": "194.40",
      "low": "191.00",
      "close": "193.70",
      "average": "192.5068",
      "volume": "20480",
      "turnover": "3942538.7",
      "trades": "378"
    },
    {
      "date": "2023-07-12",
      "bid": "195.30",
      "ask": "196.00",
      "open": "193.70",
      "high": "197.00",
      "low": "192.00",
      "close": "197.00",
      "average": "195.2761",
      "volume": "21318",
      "turnover": "4162320.7",
      "trades": "285"
    },
    {
      "date": "2023-07-13",
      "bid": "195.70",
      "ask": "196.40",
      "open": "195.00",
      "high": "197.30",
      "low": "194.50",
      "close": "196.10",
      "average": "195.7962",
      "volume": "18969",
      "turnover": "3714838.65",
      "trades": "266"
    },
    {
      "date": "2023-07-14",
      "bid": "195.50",
      "ask": "195.90",
      "open": "196.10",
      "high": "196.30",
      "low": "193.60",
      "close": "196.10",
      "average": "195.0015",
      "volume": "9636",
      "turnover": "1879034.7",
      "trades": "184"
    },
    {
      "date": "2023-07-17",
      "bid": "195.60",
      "ask": "195.90",
      "open": "196.10",
      "high": "196.10",
      "low": "193.20",
      "close": "195.60",
      "average": "195.2275",
      "volume": "10902",
      "turnover": "2128370.1",
      "trades": "213"
    },
    {
      "date": "2023-07-18",
      "bid": "196.70",
      "ask": "197.10",
      "open": "195.60",
      "high": "198.00",
      "low": "195.60",
      "close": "197.20",
      "average": "197.0469",
      "volume": "16759",
      "turnover": "3302318.8",
      "trades": "304"
    },
    {
      "date": "2023-07-19",
      "bid": "199.90",
      "ask": "201.00",
      "open": "197.20",
      "high": "201.40",
      "low": "195.50",
      "close": "201.20",
      "average": "199.1154",
      "volume": "24884",
      "turnover": "4954826.5",
      "trades": "456"
    },
    {
      "date": "2023-07-20",
      "bid": "197.50",
      "ask": "198.00",
      "open": "201.20",
      "high": "201.40",
      "low": "197.70",
      "close": "197.80",
      "average": "199.3524",
      "volume": "13440",
      "turnover": "2679296",
      "trades": "273"
    },
    {
      "date": "2023-07-21",
      "bid": "199.60",
      "ask": "199.80",
      "open": "197.80",
      "high": "200.40",
      "low": "196.30",
      "close": "200.40",
      "average": "198.9461",
      "volume": "17429",
      "turnover": "3467461.4",
      "trades": "305"
    },
    {
      "date": "2023-07-24",
      "bid": "199.70",
      "ask": "200.00",
      "open": "200.40",
      "high": "202.60",
      "low": "199.20",
      "close": "199.60",
      "average": "200.8935",
      "volume": "23554",
      "turnover": "4731844.59",
      "trades": "364"
    },
    {
      "date": "2023-07-25",
      "bid": "199.50",
      "ask": "200.40",
      "open": "199.60",
      "high": "201.20",
      "low": "197.00",
      "close": "201.20",
      "average": "198.9424",
      "volume": "18113",
      "turnover": "3603222.9",
      "trades": "357"
    },
    {
      "date": "2023-07-26",
      "bid": "198.80",
      "ask": "199.50",
      "open": "201.00",
      "high": "201.00",
      "low": "198.70",
      "close": "199.10",
      "average": "199.5561",
      "volume": "8711",
      "turnover": "1738333.2",
      "trades": "281"
    },
    {
      "date": "2023-07-27",
      "bid": "203.00",
      "ask": "203.40",
      "open": "199.10",
      "high": "204.00",
      "low": "199.10",
      "close": "203.60",
      "average": "202.8238",
      "volume": "21543",
      "turnover": "4369434",
      "trades": "358"
    },
    {
      "date": "2023-07-28",
      "bid": "203.40",
      "ask": "204.40",
      "open": "200.40",
      "high": "205.00",
      "low": "200.40",
      "close": "205.00",
      "average": "203.5596",
      "volume": "11715",
      "turnover": "2384686",
      "trades": "250"
    },
    {
      "date": "2023-07-31",
      "bid": "205.80",
      "ask": "206.60",
      "open": "205.00",
      "high": "207.00",
      "low": "203.00",
      "close": "206.60",
      "average": "205.6118",
      "volume": "16863",
      "turnover": "3467287.8",
      "trades": "371"
    },
    {
      "date": "2023-08-01",
      "bid": "198.40",
      "ask": "199.80",
      "open": "206.60",
      "high": "208.20",
      "low": "199.90",
      "close": "201.40",
      "average": "204.426",
      "volume": "15471",
      "turnover": "3162764.8",
      "trades": "292"
    },
    {
      "date": "2023-08-02",
      "bid": "194.70",
      "ask": "195.10",
      "open": "201.40",
      "high": "205.60",
      "low": "194.40",
      "close": "196.60",
      "average": "197.8477",
      "volume": "11840",
      "turnover": "2342514.7",
      "trades": "279"
    },
    {
      "date": "2023-08-03",
      "bid": "196.60",
      "ask": "196.80",
      "open": "196.60",
      "high": "198.00",
      "low": "196.00",
      "close": "197.50",
      "average": "196.6405",
      "volume": "14334",
      "turnover": "2818644.7",
      "trades": "278"
    },
    {
      "date": "2023-08-04",
      "bid": "195.90",
      "ask": "197.10",
      "open": "197.50",
      "high": "199.40",
      "low": "195.60",
      "close": "196.40",
      "average": "196.9985",
      "volume": "7940",
      "turnover": "1564168.4",
      "trades": "232"
    },
    {
      "date": "2023-08-07",
      "bid": "195.00",
      "ask": "196.00",
      "open": "196.40",
      "high": "197.90",
      "low": "194.80",
      "close": "194.80",
      "average": "196.3242",
      "volume": "12437",
      "turnover": "2441684.29",
      "trades": "237"
    },
    {
      "date": "2023-08-08",
      "bid": "193.30",
      "ask": "193.70",
      "open": "195.00",
      "high": "195.30",
      "low": "191.80",
      "close": "193.30",
      "average": "193.1326",
      "volume": "12095",
      "turnover": "2335945.6",
      "trades": "277"
    },
    {
      "date": "2023-08-09",
      "bid": "190.80",
      "ask": "191.30",
      "open": "193.30",
      "high": "194.60",
      "low": "190.10",
      "close": "191.00",
      "average": "192.374",
      "volume": "33139",
      "turnover": "6375081.6",
      "trades": "490"
    },
    {
      "date": "2023-08-10",
      "bid": "201.60",
      "ask": "202.00",
      "open": "196.30",
      "high": "202.00",
      "low": "188.90",
      "close": "202.00",
      "average": "197.0637",
      "volume": "100698",
      "turnover": "19843886.8",
      "trades": "1257"
    },
    {
      "date": "2023-08-11",
      "bid": "192.20",
      "ask": "192.60",
      "open": "203.00",
      "high": "203.00",
      "low": "192.10",
      "close": "192.20",
      "average": "194.469",
      "volume": "39374",
      "turnover": "7657020.6",
      "trades": "772"
    },
    {
      "date": "2023-08-14",
      "bid": "193.10",
      "ask": "193.40",
      "open": "194.10",
      "high": "195.40",
      "low": "190.50",
      "close": "193.30",
      "average": "194.2289",
      "volume": "20947",
      "turnover": "4069351.3",
      "trades": "463"
    },
    {
      "date": "2023-08-15",
      "bid": "189.80",
      "ask": "190.00",
      "open": "193.30",
      "high": "193.30",
      "low": "188.90",
      "close": "189.90",
      "average": "190.4628",
      "volume": "16149",
      "turnover": "3075783.6",
      "trades": "269"
    },
    {
      "date": "2023-08-16",
      "bid": "187.70",
      "ask": "187.80",
      "open": "188.00",
      "high": "190.10",
      "low": "186.30",
      "close": "187.70",
      "average": "188.4448",
      "volume": "17844",
      "turnover": "3363583.3",
      "trades": "520"
    },
    {
      "date": "2023-08-17",
      "bid": "186.60",
      "ask": "186.80",
      "open": "192.80",
      "high": "192.80",
      "low": "184.60",
      "close": "186.20",
      "average": "186.6665",
      "volume": "16534",
      "turnover": "3087265.95",
      "trades": "414"
    },
    {
      "date": "2023-08-18",
      "bid": "185.90",
      "ask": "186.50",
      "open": "186.00",
      "high": "186.80",
      "low": "183.50",
      "close": "185.90",
      "average": "185.3398",
      "volume": "16208",
      "turnover": "3004221.3",
      "trades": "432"
    },
    {
      "date": "2023-08-21",
      "bid": "180.30",
      "ask": "180.60",
      "open": "185.90",
      "high": "187.30",
      "low": "180.40",
      "close": "180.40",
      "average": "184.0713",
      "volume": "13294",
      "turnover": "2448658.75",
      "trades": "424"
    },
    {
      "date": "2023-08-22",
      "bid": "178.90",
      "ask": "179.20",
      "open": "180.40",
      "high": "180.50",
      "low": "177.30",
      "close": "179.30",
      "average": "178.8077",
      "volume": "17218",
      "turnover": "3078733.6",
      "trades": "383"
    },
    {
      "date": "2023-08-23",
      "bid": "179.40",
      "ask": "180.00",
      "open": "179.30",
      "high": "181.00",
      "low": "178.00",
      "close": "180.50",
      "average": "179.5444",
      "volume": "9010",
      "turnover": "1617695.2",
      "trades": "176"
    },
    {
      "date": "2023-08-24",
      "bid": "172.30",
      "ask": "172.60",
      "open": "180.50",
      "high": "181.00",
      "low": "171.80",
      "close": "171.80",
      "average": "174.8284",
      "volume": "31397",
      "turnover": "5489158.4",
      "trades": "744"
    },
    {
      "date": "2023-08-25",
      "bid": "170.50",
      "ask": "170.90",
      "open": "171.00",
      "high": "173.10",
      "low": "169.10",
      "close": "170.00",
      "average": "171.1178",
      "volume": "24008",
      "turnover": "4108120.05",
      "trades": "487"
    },
    {
      "date": "2023-08-28",
      "bid": "171.20",
      "ask": "171.60",
      "open": "170.00",
      "high": "173.10",
      "low": "169.10",
      "close": "171.60",
      "average": "170.8346",
      "volume": "12843",
      "turnover": "2194028.5",
      "trades": "334"
    },
    {
      "date": "2023-08-29",
      "bid": "171.70",
      "ask": "172.10",
      "open": "173.80",
      "high": "173.80",
      "low": "169.00",
      "close": "172.10",
      "average": "170.5328",
      "volume": "22028",
      "turnover": "3756484.6",
      "trades": "461"
    },
    {
      "date": "2023-08-30",
      "bid": "171.10",
      "ask": "171.70",
      "open": "172.10",
      "high": "172.10",
      "low": "169.20",
      "close": "170.70",
      "average": "170.5441",
      "volume": "23790",
      "turnover": "4057077.85",
      "trades": "531"
    },
    {
      "date": "2023-08-31",
      "bid": "169.40",
      "ask": "170.50",
      "open": "168.00",
      "high": "172.60",
      "low": "165.90",
      "close": "170.50",
      "average": "168.9762",
      "volume": "46554",
      "turnover": "7867993.2",
      "trades": "940"
    },
    {
      "date": "2023-09-01",
      "bid": "172.30",
      "ask": "172.70",
      "open": "170.50",
      "high": "174.40",
      "low": "167.00",
      "close": "172.70",
      "average": "171.7874",
      "volume": "30285",
      "turnover": "5205384.8",
      "trades": "636"
    },
    {
      "date": "2023-09-04",
      "bid": "167.40",
      "ask": "167.60",
      "open": "172.50",
      "high": "172.50",
      "low": "167.10",
      "close": "167.20",
      "average": "168.9321",
      "volume": "19226",
      "turnover": "3247889.4",
      "trades": "514"
    },
    {
      "date": "2023-09-05",
      "bid": "165.90",
      "ask": "166.30",
      "open": "167.20",
      "high": "169.20",
      "low": "166.10",
      "close": "166.40",
      "average": "167.824",
      "volume": "16824",
      "turnover": "2824546.5",
      "trades": "370"
    },
    {
      "date": "2023-09-06",
      "bid": "167.00",
      "ask": "167.50",
      "open": "166.40",
      "high": "168.90",
      "low": "165.60",
      "close": "167.40",
      "average": "167.2766",
      "volume": "19057",
      "turnover": "3188248.05",
      "trades": "511"
    },
    {
      "date": "2023-09-07",
      "bid": "165.60",
      "ask": "166.30",
      "open": "166.80",
      "high": "169.00",
      "low": "165.30",
      "close": "165.80",
      "average": "166.7376",
      "volume": "21275",
      "turnover": "3548734.7",
      "trades": "437"
    },
    {
      "date": "2023-09-08",
      "bid": "166.20",
      "ask": "167.10",
      "open": "167.00",
      "high": "168.60",
      "low": "165.50",
      "close": "166.50",
      "average": "167.1002",
      "volume": "19373",
      "turnover": "3238232.65",
      "trades": "434"
    },
    {
      "date": "2023-09-11",
      "bid": "166.90",
      "ask": "167.70",
      "open": "166.00",
      "high": "169.40",
      "low": "165.50",
      "close": "167.30",
      "average": "167.3696",
      "volume": "16855",
      "turnover": "2821524.45",
      "trades": "337"
    },
    {
      "date": "2023-09-12",
      "bid": "163.60",
      "ask": "164.20",
      "open": "167.30",
      "high": "167.90",
      "low": "162.80",
      "close": "163.70",
      "average": "164.9495",
      "volume": "18089",
      "turnover": "2983789.5",
      "trades": "373"
    },
    {
      "date": "2023-09-13",
      "bid": "160.20",
      "ask": "160.70",
      "open": "163.70",
      "high": "163.70",
      "low": "157.10",
      "close": "159.80",
      "average": "159.8041",
      "volume": "49191",
      "turnover": "7861893.4",
      "trades": "744"
    },
    {
      "date": "2023-09-14",
      "bid": "161.40",
      "ask": "162.00",
      "open": "160.00",
      "high": "162.90",
      "low": "160.00",
      "close": "161.70",
      "average": "161.074",
      "volume": "12104",
      "turnover": "1949639.8",
      "trades": "237"
    },
    {
      "date": "2023-09-15",
      "bid": "159.30",
      "ask": "159.50",
      "open": "161.70",
      "high": "162.00",
      "low": "159.00",
      "close": "159.00",
      "average": "160.3119",
      "volume": "25861",
      "turnover": "4145827",
      "trades": "380"
    },
    {
      "date": "2023-09-18",
      "bid": "159.60",
      "ask": "160.10",
      "open": "158.00",
      "high": "161.20",
      "low": "156.60",
      "close": "159.60",
      "average": "158.8403",
      "volume": "23470",
      "turnover": "3729133.85",
      "trades": "444"
    },
    {
      "date": "2023-09-19",
      "bid": "159.50",
      "ask": "160.20",
      "open": "159.60",
      "high": "163.40",
      "low": "158.70",
      "close": "159.20",
      "average": "161.4546",
      "volume": "15252",
      "turnover": "2463269.2",
      "trades": "319"
    },
    {
      "date": "2023-09-20",
      "bid": "160.80",
      "ask": "161.30",
      "open": "159.00",
      "high": "163.80",
      "low": "158.50",
      "close": "161.00",
      "average": "162.1761",
      "volume": "29318",
      "turnover": "4756943.05",
      "trades": "521"
    },
    {
      "date": "2023-09-21",
      "bid": "160.00",
      "ask": "161.00",
      "open": "161.00",
      "high": "161.70",
      "low": "159.80",
      "close": "160.70",
      "average": "160.6155",
      "volume": "16638",
      "turnover": "2672343.2",
      "trades": "338"
    },
    {
      "date": "2023-09-22",
      "bid": "162.90",
      "ask": "163.20",
      "open": "160.10",
      "high": "163.90",
      "low": "160.10",
      "close": "162.50",
      "average": "162.69",
      "volume": "19955",
      "turnover": "3246591.75",
      "trades": "384"
    },
    {
      "date": "2023-09-25",
      "bid": "157.70",
      "ask": "158.20",
      "open": "162.50",
      "high": "163.70",
      "low": "157.20",
      "close": "157.50",
      "average": "158.7103",
      "volume": "13513",
      "turnover": "2144652.1",
      "trades": "293"
    },
    {
      "date": "2023-09-26",
      "bid": "155.10",
      "ask": "155.50",
      "open": "157.50",
      "high": "158.80",
      "low": "155.20",
      "close": "155.50",
      "average": "156.448",
      "volume": "9132",
      "turnover": "1428669.75",
      "trades": "276"
    },
    {
      "date": "2023-09-27",
      "bid": "157.50",
      "ask": "157.70",
      "open": "155.50",
      "high": "158.40",
      "low": "154.10",
      "close": "157.90",
      "average": "156.4611",
      "volume": "19150",
      "turnover": "2996121.7",
      "trades": "344"
    },
    {
      "date": "2023-09-28",
      "bid": "154.10",
      "ask": "154.40",
      "open": "157.90",
      "high": "158.40",
      "low": "153.90",
      "close": "153.90",
      "average": "156.0636",
      "volume": "13944",
      "turnover": "2176150.6",
      "trades": "265"
    },
    {
      "date": "2023-09-29",
      "bid": "158.40",
      "ask": "158.80",
      "open": "154.70",
      "high": "159.70",
      "low": "154.60",
      "close": "158.00",
      "average": "157.6749",
      "volume": "17222",
      "turnover": "2715821.65",
      "trades": "306"
    },
    {
      "date": "2023-10-02",
      "bid": "156.40",
      "ask": "157.30",
      "open": "158.50",
      "high": "160.50",
      "low": "156.00",
      "close": "156.60",
      "average": "157.6196",
      "volume": "33926",
      "turnover": "5348326.5",
      "trades": "502"
    },
    {
      "date": "2023-10-03",
      "bid": "155.10",
      "ask": "155.70",
      "open": "157.00",
      "high": "158.80",
      "low": "154.80",
      "close": "154.80",
      "average": "156.2269",
      "volume": "10214",
      "turnover": "1595633.65",
      "trades": "301"
    },
    {
      "date": "2023-10-04",
      "bid": "151.30",
      "ask": "151.70",
      "open": "154.80",
      "high": "157.30",
      "low": "150.80",
      "close": "151.30",
      "average": "152.2925",
      "volume": "18267",
      "turnover": "2782007.55",
      "trades": "402"
    },
    {
      "date": "2023-10-05",
      "bid": "153.90",
      "ask": "154.50",
      "open": "151.30",
      "high": "157.40",
      "low": "151.30",
      "close": "153.90",
      "average": "155.3764",
      "volume": "17334",
      "turnover": "2693790.7",
      "trades": "270"
    },
    {
      "date": "2023-10-06",
      "bid": "156.20",
      "ask": "157.00",
      "open": "153.90",
      "high": "158.90",
      "low": "152.70",
      "close": "156.40",
      "average": "155.016",
      "volume": "9570",
      "turnover": "1483502.9",
      "trades": "212"
    },
    {
      "date": "2023-10-09",
      "bid": "154.50",
      "ask": "154.90",
      "open": "159.00",
      "high": "159.00",
      "low": "154.20",
      "close": "154.20",
      "average": "156.003",
      "volume": "14618",
      "turnover": "2280451.29",
      "trades": "216"
    },
    {
      "date": "2023-10-10",
      "bid": "156.20",
      "ask": "156.70",
      "open": "154.20",
      "high": "156.90",
      "low": "154.20",
      "close": "156.70",
      "average": "156.3766",
      "volume": "9127",
      "turnover": "1427249.2",
      "trades": "175"
    },
    {
      "date": "2023-10-11",
      "bid": "153.00",
      "ask": "153.40",
      "open": "154.20",
      "high": "154.20",
      "low": "151.60",
      "close": "152.50",
      "average": "152.7335",
      "volume": "16490",
      "turnover": "2518584.1",
      "trades": "271"
    },
    {
      "date": "2023-10-12",
      "bid": "152.70",
      "ask": "153.00",
      "open": "152.50",
      "high": "155.10",
      "low": "152.40",
      "close": "153.20",
      "average": "153.8239",
      "volume": "14728",
      "turnover": "2265517.9",
      "trades": "237"
    },
    {
      "date": "2023-10-13",
      "bid": "149.90",
      "ask": "150.40",
      "open": "153.50",
      "high": "153.70",
      "low": "149.90",
      "close": "150.30",
      "average": "151.6844",
      "volume": "13738",
      "turnover": "2083840.4",
      "trades": "247"
    },
    {
      "date": "2023-10-16",
      "bid": "148.20",
      "ask": "148.60",
      "open": "150.30",
      "high": "150.90",
      "low": "148.00",
      "close": "148.00",
      "average": "149.1029",
      "volume": "9167",
      "turnover": "1366903.5",
      "trades": "270"
    },
    {
      "date": "2023-10-17",
      "bid": "147.40",
      "ask": "148.00",
      "open": "150.00",
      "high": "150.80",
      "low": "146.50",
      "close": "147.80",
      "average": "148.6334",
      "volume": "21659",
      "turnover": "3219251.5",
      "trades": "263"
    },
    {
      "date": "2023-10-18",
      "bid": "148.80",
      "ask": "149.40",
      "open": "147.80",
      "high": "149.00",
      "low": "144.20",
      "close": "149.00",
      "average": "146.5314",
      "volume": "24553",
      "turnover": "3597785",
      "trades": "330"
    },
    {
      "date": "2023-10-19",
      "bid": "146.70",
      "ask": "147.50",
      "open": "146.50",
      "high": "148.50",
      "low": "146.30",
      "close": "146.90",
      "average": "146.976",
      "volume": "6422",
      "turnover": "943880",
      "trades": "151"
    },
    {
      "date": "2023-10-20",
      "bid": "146.10",
      "ask": "146.80",
      "open": "145.10",
      "high": "146.50",
      "low": "143.90",
      "close": "146.30",
      "average": "145.2223",
      "volume": "16042",
      "turnover": "2329662",
      "trades": "261"
    },
    {
      "date": "2023-10-23",
      "bid": "146.80",
      "ask": "147.00",
      "open": "146.00",
      "high": "147.10",
      "low": "144.00",
      "close": "147.10",
      "average": "145.3384",
      "volume": "11766",
      "turnover": "1710050.65",
      "trades": "249"
    },
    {
      "date": "2023-10-24",
      "bid": "149.30",
      "ask": "150.00",
      "open": "149.20",
      "high": "150.80",
      "low": "147.50",
      "close": "149.60",
      "average": "149.1672",
      "volume": "8623",
      "turnover": "1286268.6",
      "trades": "197"
    },
    {
      "date": "2023-10-25",
      "bid": "145.00",
      "ask": "145.50",
      "open": "150.00",
      "high": "150.00",
      "low": "144.80",
      "close": "145.50",
      "average": "146.5621",
      "volume": "10703",
      "turnover": "1568617.7",
      "trades": "254"
    },
    {
      "date": "2023-10-26",
      "bid": "144.30",
      "ask": "144.80",
      "open": "145.00",
      "high": "145.30",
      "low": "141.70",
      "close": "144.40",
      "average": "143.5446",
      "volume": "13193",
      "turnover": "1893784.1",
      "trades": "242"
    },
    {
      "date": "2023-10-27",
      "bid": "143.80",
      "ask": "145.30",
      "open": "144.40",
      "high": "146.30",
      "low": "143.90",
      "close": "145.30",
      "average": "144.9118",
      "volume": "6132",
      "turnover": "888599.4",
      "trades": "183"
    },
    {
      "date": "2023-10-30",
      "bid": "142.00",
      "ask": "143.10",
      "open": "145.00",
      "high": "145.60",
      "low": "142.00",
      "close": "142.60",
      "average": "143.7856",
      "volume": "15842",
      "turnover": "2277850.79",
      "trades": "359"
    },
    {
      "date": "2023-10-31",
      "bid": "144.30",
      "ask": "144.60",
      "open": "142.60",
      "high": "144.90",
      "low": "142.20",
      "close": "144.40",
      "average": "143.8283",
      "volume": "9539",
      "turnover": "1371846",
      "trades": "194"
    },
    {
      "date": "2023-11-01",
      "bid": "142.90",
      "ask": "143.00",
      "open": "144.40",
      "high": "145.00",
      "low": "141.80",
      "close": "143.30",
      "average": "143.2058",
      "volume": "5271",
      "turnover": "754839.1",
      "trades": "171"
    },
    {
      "date": "2023-11-02",
      "bid": "148.50",
      "ask": "149.20",
      "open": "146.50",
      "high": "150.00",
      "low": "142.50",
      "close": "149.00",
      "average": "147.8867",
      "volume": "17251",
      "turnover": "2551193",
      "trades": "268"
    },
    {
      "date": "2023-11-03",
      "bid": "149.70",
      "ask": "150.00",
      "open": "151.90",
      "high": "153.00",
      "low": "148.70",
      "close": "148.70",
      "average": "150.5597",
      "volume": "8511",
      "turnover": "1281397.3",
      "trades": "160"
    },
    {
      "date": "2023-11-06",
      "bid": "151.00",
      "ask": "151.80",
      "open": "148.70",
      "high": "153.20",
      "low": "148.70",
      "close": "151.00",
      "average": "151.5778",
      "volume": "12413",
      "turnover": "1881567.1",
      "trades": "237"
    },
    {
      "date": "2023-11-07",
      "bid": "151.80",
      "ask": "152.80",
      "open": "151.50",
      "high": "154.90",
      "low": "149.50",
      "close": "154.10",
      "average": "152.2151",
      "volume": "15200",
      "turnover": "2313742.95",
      "trades": "273"
    },
    {
      "date": "2023-11-08",
      "bid": "149.90",
      "ask": "151.40",
      "open": "146.00",
      "high": "154.10",
      "low": "141.30",
      "close": "149.60",
      "average": "149.5991",
      "volume": "93712",
      "turnover": "14019007.25",
      "trades": "962"
    },
    {
      "date": "2023-11-09",
      "bid": "150.50",
      "ask": "151.30",
      "open": "150.20",
      "high": "154.10",
      "low": "148.40",
      "close": "150.90",
      "average": "151.4204",
      "volume": "17291",
      "turnover": "2618210",
      "trades": "276"
    },
    {
      "date": "2023-11-10",
      "bid": "148.80",
      "ask": "149.50",
      "open": "150.90",
      "high": "150.90",
      "low": "145.70",
      "close": "149.10",
      "average": "147.0686",
      "volume": "25101",
      "turnover": "3691716.7",
      "trades": "380"
    },
    {
      "date": "2023-11-13",
      "bid": "147.50",
      "ask": "148.40",
      "open": "150.00",
      "high": "150.00",
      "low": "146.90",
      "close": "148.40",
      "average": "147.8895",
      "volume": "13540",
      "turnover": "2002424.2",
      "trades": "239"
    },
    {
      "date": "2023-11-14",
      "bid": "147.40",
      "ask": "147.70",
      "open": "149.00",
      "high": "149.60",
      "low": "139.80",
      "close": "147.30",
      "average": "145.0637",
      "volume": "84067",
      "turnover": "12195072.9",
      "trades": "799"
    },
    {
      "date": "2023-11-15",
      "bid": "143.30",
      "ask": "144.20",
      "open": "147.30",
      "high": "148.70",
      "low": "143.00",
      "close": "143.40",
      "average": "145.336",
      "volume": "20203",
      "turnover": "2936692.1",
      "trades": "406"
    },
    {
      "date": "2023-11-16",
      "bid": "142.10",
      "ask": "142.60",
      "open": "142.60",
      "high": "145.30",
      "low": "142.10",
      "close": "142.20",
      "average": "143.7164",
      "volume": "27340",
      "turnover": "3930524.75",
      "trades": "520"
    },
    {
      "date": "2023-11-17",
      "bid": "146.00",
      "ask": "146.40",
      "open": "142.20",
      "high": "147.50",
      "low": "142.20",
      "close": "146.90",
      "average": "145.1487",
      "volume": "22505",
      "turnover": "3266926.8",
      "trades": "419"
    },
    {
      "date": "2023-11-20",
      "bid": "148.10",
      "ask": "148.90",
      "open": "146.90",
      "high": "149.50",
      "low": "145.70",
      "close": "149.20",
      "average": "147.9285",
      "volume": "22007",
      "turnover": "3255840.5",
      "trades": "429"
    },
    {
      "date": "2023-11-21",
      "bid": "144.40",
      "ask": "144.50",
      "open": "149.20",
      "high": "149.50",
      "low": "144.20",
      "close": "144.20",
      "average": "146.6415",
      "volume": "16069",
      "turnover": "2358172.79",
      "trades": "411"
    },
    {
      "date": "2023-11-22",
      "bid": "146.90",
      "ask": "147.20",
      "open": "144.20",
      "high": "148.70",
      "low": "143.90",
      "close": "147.20",
      "average": "147.0581",
      "volume": "15143",
      "turnover": "2226659",
      "trades": "332"
    },
    {
      "date": "2023-11-23",
      "bid": "149.90",
      "ask": "150.70",
      "open": "147.50",
      "high": "152.80",
      "low": "147.50",
      "close": "150.70",
      "average": "150.4521",
      "volume": "37552",
      "turnover": "5649779.8",
      "trades": "464"
    },
    {
      "date": "2023-11-24",
      "bid": "150.80",
      "ask": "151.40",
      "open": "150.70",
      "high": "151.40",
      "low": "149.30",
      "close": "151.40",
      "average": "150.1308",
      "volume": "12357",
      "turnover": "1855165.8",
      "trades": "308"
    },
    {
      "date": "2023-11-27",
      "bid": "150.50",
      "ask": "151.20",
      "open": "151.40",
      "high": "152.00",
      "low": "149.60",
      "close": "150.60",
      "average": "151.1714",
      "volume": "17931",
      "turnover": "2710657.5",
      "trades": "375"
    },
    {
      "date": "2023-11-28",
      "bid": "149.80",
      "ask": "150.20",
      "open": "150.60",
      "high": "150.60",
      "low": "147.40",
      "close": "149.60",
      "average": "149.4034",
      "volume": "26077",
      "turnover": "3895991.4",
      "trades": "357"
    },
    {
      "date": "2023-11-29",
      "bid": "149.70",
      "ask": "149.80",
      "open": "149.60",
      "high": "152.50",
      "low": "149.60",
      "close": "149.70",
      "average": "150.773",
      "volume": "16521",
      "turnover": "2490003.6",
      "trades": "279"
    },
    {
      "date": "2023-11-30",
      "bid": "150.80",
      "ask": "151.30",
      "open": "149.00",
      "high": "151.60",
      "low": "149.00",
      "close": "151.20",
      "average": "150.3813",
      "volume": "13444",
      "turnover": "2021729.4",
      "trades": "220"
    },
    {
      "date": "2023-12-01",
      "bid": "151.20",
      "ask": "151.90",
      "open": "151.20",
      "high": "151.80",
      "low": "149.00",
      "close": "151.70",
      "average": "150.201",
      "volume": "17143",
      "turnover": "2574969.1",
      "trades": "303"
    },
    {
      "date": "2023-12-04",
      "bid": "150.10",
      "ask": "150.90",
      "open": "152.70",
      "high": "154.80",
      "low": "149.60",
      "close": "150.70",
      "average": "152.8575",
      "volume": "17592",
      "turnover": "2689070.4",
      "trades": "286"
    },
    {
      "date": "2023-12-05",
      "bid": "153.70",
      "ask": "154.30",
      "open": "150.70",
      "high": "154.40",
      "low": "149.20",
      "close": "154.40",
      "average": "152.5358",
      "volume": "17551",
      "turnover": "2676986.1",
      "trades": "261"
    },
    {
      "date": "2023-12-06",
      "bid": "158.60",
      "ask": "158.80",
      "open": "156.20",
      "high": "159.10",
      "low": "154.00",
      "close": "158.50",
      "average": "156.551",
      "volume": "34449",
      "turnover": "5394643.95",
      "trades": "572"
    },
    {
      "date": "2023-12-07",
      "bid": "160.10",
      "ask": "161.60",
      "open": "158.50",
      "high": "163.20",
      "low": "154.10",
      "close": "161.60",
      "average": "159.5892",
      "volume": "36259",
      "turnover": "5784781.55",
      "trades": "484"
    },
    {
      "date": "2023-12-08",
      "bid": "163.10",
      "ask": "163.90",
      "open": "161.60",
      "high": "164.80",
      "low": "160.70",
      "close": "164.20",
      "average": "163.271",
      "volume": "21093",
      "turnover": "3443503.75",
      "trades": "455"
    },
    {
      "date": "2023-12-11",
      "bid": "162.90",
      "ask": "163.00",
      "open": "164.20",
      "high": "166.80",
      "low": "162.90",
      "close": "163.00",
      "average": "164.3174",
      "volume": "19343",
      "turnover": "3178827.55",
      "trades": "427"
    },
    {
      "date": "2023-12-12",
      "bid": "156.10",
      "ask": "156.90",
      "open": "163.60",
      "high": "164.50",
      "low": "156.00",
      "close": "156.00",
      "average": "159.4789",
      "volume": "43434",
      "turnover": "6929801.1",
      "trades": "614"
    },
    {
      "date": "2023-12-13",
      "bid": "154.00",
      "ask": "154.70",
      "open": "157.00",
      "high": "157.00",
      "low": "152.90",
      "close": "153.40",
      "average": "154.4086",
      "volume": "23732",
      "turnover": "3666159.5",
      "trades": "466"
    },
    {
      "date": "2023-12-14",
      "bid": "156.90",
      "ask": "157.70",
      "open": "157.50",
      "high": "160.00",
      "low": "155.90",
      "close": "157.70",
      "average": "158.4513",
      "volume": "26930",
      "turnover": "4267177.7",
      "trades": "379"
    },
    {
      "date": "2023-12-15",
      "bid": "152.80",
      "ask": "153.00",
      "open": "158.50",
      "high": "158.70",
      "low": "152.40",
      "close": "153.00",
      "average": "154.7832",
      "volume": "30180",
      "turnover": "4671288.95",
      "trades": "547"
    },
    {
      "date": "2023-12-18",
      "bid": "153.70",
      "ask": "154.00",
      "open": "155.00",
      "high": "156.10",
      "low": "153.00",
      "close": "154.00",
      "average": "154.2291",
      "volume": "15213",
      "turnover": "2346286.6",
      "trades": "328"
    },
    {
      "date": "2023-12-19",
      "bid": "155.60",
      "ask": "155.80",
      "open": "154.00",
      "high": "156.10",
      "low": "153.00",
      "close": "155.70",
      "average": "154.4068",
      "volume": "29197",
      "turnover": "4508233.8",
      "trades": "400"
    },
    {
      "date": "2023-12-20",
      "bid": "156.20",
      "ask": "156.50",
      "open": "156.00",
      "high": "157.70",
      "low": "154.40",
      "close": "157.20",
      "average": "156.0589",
      "volume": "26995",
      "turnover": "4212800",
      "trades": "329"
    },
    {
      "date": "2023-12-21",
      "bid": "154.50",
      "ask": "154.70",
      "open": "157.60",
      "high": "157.60",
      "low": "154.30",
      "close": "155.00",
      "average": "155.4704",
      "volume": "8791",
      "turnover": "1366764",
      "trades": "232"
    },
    {
      "date": "2023-12-22",
      "bid": "154.30",
      "ask": "154.90",
      "open": "154.60",
      "high": "155.00",
      "low": "151.80",
      "close": "154.20",
      "average": "153.2379",
      "volume": "34477",
      "turnover": "5283164.3",
      "trades": "464"
    },
    {
      "date": "2023-12-27",
      "bid": "154.40",
      "ask": "154.50",
      "open": "154.20",
      "high": "157.50",
      "low": "154.00",
      "close": "154.40",
      "average": "155.1633",
      "volume": "23986",
      "turnover": "3720227.1",
      "trades": "348"
    },
    {
      "date": "2023-12-28",
      "bid": "154.00",
      "ask": "154.70",
      "open": "154.40",
      "high": "155.60",
      "low": "153.00",
      "close": "154.60",
      "average": "154.1117",
      "volume": "13112",
      "turnover": "2020709",
      "trades": "254"
    },
    {
      "date": "2023-12-29",
      "bid": "155.30",
      "ask": "155.60",
      "open": "154.60",
      "high": "156.90",
      "low": "153.90",
      "close": "155.80",
      "average": "155.2835",
      "volume": "32346",
      "turnover": "5022789.2",
      "trades": "440"
    },
    {
      "date": "2024-01-02",
      "bid": "156.60",
      "ask": "157.10",
      "open": "155.80",
      "high": "158.70",
      "low": "155.50",
      "close": "157.40",
      "average": "157.1159",
      "volume": "21809",
      "turnover": "3426456.3",
      "trades": "433"
    },
    {
      "date": "2024-01-03",
      "bid": "155.50",
      "ask": "156.10",
      "open": "157.40",
      "high": "157.60",
      "low": "154.00",
      "close": "155.40",
      "average": "155.7646",
      "volume": "16737",
      "turnover": "2607078.7",
      "trades": "384"
    },
    {
      "date": "2024-01-04",
      "bid": "159.00",
      "ask": "159.30",
      "open": "155.40",
      "high": "159.50",
      "low": "155.40",
      "close": "159.40",
      "average": "158.5781",
      "volume": "17571",
      "turnover": "2786376.2",
      "trades": "350"
    },
    {
      "date": "2024-01-05",
      "bid": "161.00",
      "ask": "161.30",
      "open": "159.50",
      "high": "161.30",
      "low": "156.80",
      "close": "161.30",
      "average": "158.6927",
      "volume": "20125",
      "turnover": "3193690.3",
      "trades": "253"
    },
    {
      "date": "2024-01-08",
      "bid": "161.60",
      "ask": "161.90",
      "open": "161.20",
      "high": "162.10",
      "low": "157.40",
      "close": "161.60",
      "average": "160.3372",
      "volume": "18360",
      "turnover": "2943790.8",
      "trades": "327"
    },
    {
      "date": "2024-01-09",
      "bid": "160.40",
      "ask": "161.20",
      "open": "161.60",
      "high": "162.30",
      "low": "159.80",
      "close": "161.60",
      "average": "160.9516",
      "volume": "19565",
      "turnover": "3149018",
      "trades": "312"
    },
    {
      "date": "2024-01-10",
      "bid": "159.60",
      "ask": "160.10",
      "open": "161.50",
      "high": "161.50",
      "low": "159.00",
      "close": "160.20",
      "average": "160.1047",
      "volume": "17651",
      "turnover": "2826008.6",
      "trades": "332"
    },
    {
      "date": "2024-01-11",
      "bid": "155.60",
      "ask": "156.40",
      "open": "160.20",
      "high": "161.10",
      "low": "155.10",
      "close": "155.50",
      "average": "158.0827",
      "volume": "16101",
      "turnover": "2545297.1",
      "trades": "355"
    },
    {
      "date": "2024-01-12",
      "bid": "158.70",
      "ask": "159.20",
      "open": "155.50",
      "high": "159.00",
      "low": "155.50",
      "close": "158.50",
      "average": "157.4811",
      "volume": "21621",
      "turnover": "3404898.1",
      "trades": "300"
    },
    {
      "date": "2024-01-15",
      "bid": "155.10",
      "ask": "155.80",
      "open": "158.50",
      "high": "159.20",
      "low": "154.30",
      "close": "154.90",
      "average": "155.5857",
      "volume": "28162",
      "turnover": "4381714.8",
      "trades": "362"
    },
    {
      "date": "2024-01-16",
      "bid": "154.80",
      "ask": "155.10",
      "open": "156.10",
      "high": "157.60",
      "low": "154.20",
      "close": "154.60",
      "average": "155.9592",
      "volume": "26530",
      "turnover": "4137592.5",
      "trades": "398"
    },
    {
      "date": "2024-01-17",
      "bid": "157.00",
      "ask": "157.20",
      "open": "154.60",
      "high": "158.60",
      "low": "152.60",
      "close": "156.60",
      "average": "155.6529",
      "volume": "33592",
      "turnover": "5228666.09",
      "trades": "533"
    },
    {
      "date": "2024-01-18",
      "bid": "157.40",
      "ask": "157.90",
      "open": "156.60",
      "high": "158.30",
      "low": "156.20",
      "close": "157.80",
      "average": "157.5427",
      "volume": "8930",
      "turnover": "1406856.5",
      "trades": "211"
    },
    {
      "date": "2024-01-19",
      "bid": "155.90",
      "ask": "156.40",
      "open": "157.80",
      "high": "158.60",
      "low": "155.00",
      "close": "155.80",
      "average": "156.1043",
      "volume": "10972",
      "turnover": "1712833.2",
      "trades": "270"
    },
    {
      "date": "2024-01-22",
      "bid": "151.90",
      "ask": "152.40",
      "open": "157.00",
      "high": "157.80",
      "low": "151.10",
      "close": "151.30",
      "average": "153.8298",
      "volume": "28137",
      "turnover": "4328308.8",
      "trades": "529"
    },
    {
      "date": "2024-01-23",
      "bid": "151.20",
      "ask": "151.80",
      "open": "152.00",
      "high": "152.70",
      "low": "150.50",
      "close": "151.20",
      "average": "151.6134",
      "volume": "15359",
      "turnover": "2328625.1",
      "trades": "256"
    },
    {
      "date": "2024-01-24",
      "bid": "155.80",
      "ask": "156.20",
      "open": "151.20",
      "high": "156.40",
      "low": "150.70",
      "close": "156.40",
      "average": "154.4636",
      "volume": "13838",
      "turnover": "2137467",
      "trades": "237"
    },
    {
      "date": "2024-01-25",
      "bid": "158.90",
      "ask": "159.40",
      "open": "156.40",
      "high": "160.50",
      "low": "156.40",
      "close": "159.40",
      "average": "159.1834",
      "volume": "18538",
      "turnover": "2950941.3",
      "trades": "339"
    },
    {
      "date": "2024-01-26",
      "bid": "164.00",
      "ask": "164.60",
      "open": "160.00",
      "high": "166.40",
      "low": "160.00",
      "close": "164.60",
      "average": "163.645",
      "volume": "115831",
      "turnover": "18955160.5",
      "trades": "641"
    },
    {
      "date": "2024-01-29",
      "bid": "163.30",
      "ask": "164.10",
      "open": "165.10",
      "high": "166.10",
      "low": "161.40",
      "close": "163.70",
      "average": "163.6154",
      "volume": "13477",
      "turnover": "2205044.5",
      "trades": "344"
    },
    {
      "date": "2024-01-30",
      "bid": "160.10",
      "ask": "160.40",
      "open": "163.70",
      "high": "165.00",
      "low": "159.40",
      "close": "160.60",
      "average": "161.6079",
      "volume": "13355",
      "turnover": "2158274.1",
      "trades": "258"
    },
    {
      "date": "2024-01-31",
      "bid": "162.10",
      "ask": "162.50",
      "open": "160.60",
      "high": "162.50",
      "low": "160.00",
      "close": "162.30",
      "average": "161.3383",
      "volume": "8907",
      "turnover": "1437039.8",
      "trades": "217"
    },
    {
      "date": "2024-02-01",
      "bid": "160.00",
      "ask": "160.40",
      "open": "162.30",
      "high": "162.30",
      "low": "159.60",
      "close": "159.60",
      "average": "160.323",
      "volume": "16629",
      "turnover": "2666034.5",
      "trades": "290"
    },
    {
      "date": "2024-02-02",
      "bid": "162.40",
      "ask": "163.00",
      "open": "160.00",
      "high": "163.80",
      "low": "160.00",
      "close": "162.10",
      "average": "162.5657",
      "volume": "16706",
      "turnover": "2715852.6",
      "trades": "313"
    },
    {
      "date": "2024-02-05",
      "bid": "161.30",
      "ask": "161.80",
      "open": "162.10",
      "high": "166.40",
      "low": "160.80",
      "close": "161.10",
      "average": "164.2228",
      "volume": "29653",
      "turnover": "4869697.9",
      "trades": "397"
    },
    {
      "date": "2024-02-06",
      "bid": "163.50",
      "ask": "163.90",
      "open": "161.20",
      "high": "164.00",
      "low": "161.10",
      "close": "164.00",
      "average": "162.4012",
      "volume": "10350",
      "turnover": "1681129.45",
      "trades": "205"
    },
    {
      "date": "2024-02-07",
      "bid": "160.00",
      "ask": "160.50",
      "open": "162.20",
      "high": "162.90",
      "low": "157.40",
      "close": "160.00",
      "average": "160.2287",
      "volume": "32882",
      "turnover": "5268534.9",
      "trades": "455"
    },
    {
      "date": "2024-02-08",
      "bid": "137.40",
      "ask": "138.50",
      "open": "132.40",
      "high": "139.00",
      "low": "125.90",
      "close": "138.50",
      "average": "132.7678",
      "volume": "298860",
      "turnover": "39726504.2",
      "trades": "2912"
    },
    {
      "date": "2024-02-09",
      "bid": "133.90",
      "ask": "134.00",
      "open": "134.00",
      "high": "137.10",
      "low": "131.40",
      "close": "133.00",
      "average": "134.013",
      "volume": "97806",
      "turnover": "13105070.65",
      "trades": "1363"
    },
    {
      "date": "2024-02-12",
      "bid": "133.20",
      "ask": "134.30",
      "open": "132.00",
      "high": "135.20",
      "low": "129.90",
      "close": "133.60",
      "average": "132.8263",
      "volume": "70390",
      "turnover": "9352192.25",
      "trades": "887"
    },
    {
      "date": "2024-02-13",
      "bid": "131.30",
      "ask": "132.10",
      "open": "133.60",
      "high": "134.70",
      "low": "130.80",
      "close": "132.10",
      "average": "132.3686",
      "volume": "24208",
      "turnover": "3204332.5",
      "trades": "400"
    },
    {
      "date": "2024-02-14",
      "bid": "132.70",
      "ask": "133.60",
      "open": "132.10",
      "high": "134.00",
      "low": "130.20",
      "close": "133.60",
      "average": "132.5602",
      "volume": "23823",
      "turnover": "3158197.25",
      "trades": "378"
    },
    {
      "date": "2024-02-15",
      "bid": "134.30",
      "ask": "134.70",
      "open": "132.80",
      "high": "134.80",
      "low": "131.10",
      "close": "134.50",
      "average": "133.0123",
      "volume": "58484",
      "turnover": "7781436.6",
      "trades": "787"
    },
    {
      "date": "2024-02-16",
      "bid": "132.20",
      "ask": "132.70",
      "open": "134.20",
      "high": "136.40",
      "low": "132.20",
      "close": "132.20",
      "average": "133.7843",
      "volume": "33524",
      "turnover": "4485433.45",
      "trades": "477"
    },
    {
      "date": "2024-02-19",
      "bid": "132.30",
      "ask": "132.80",
      "open": "132.20",
      "high": "133.30",
      "low": "130.80",
      "close": "132.30",
      "average": "131.8022",
      "volume": "25802",
      "turnover": "3400760.4",
      "trades": "384"
    },
    {
      "date": "2024-02-20",
      "bid": "129.30",
      "ask": "129.80",
      "open": "132.00",
      "high": "132.30",
      "low": "128.00",
      "close": "128.70",
      "average": "129.4444",
      "volume": "34002",
      "turnover": "4401354.9",
      "trades": "484"
    },
    {
      "date": "2024-02-21",
      "bid": "127.60",
      "ask": "127.80",
      "open": "128.70",
      "high": "128.90",
      "low": "127.00",
      "close": "127.70",
      "average": "127.8742",
      "volume": "27400",
      "turnover": "3503745.4",
      "trades": "355"
    },
    {
      "date": "2024-02-22",
      "bid": "128.40",
      "ask": "128.70",
      "open": "127.70",
      "high": "128.70",
      "low": "126.30",
      "close": "128.10",
      "average": "127.3305",
      "volume": "25770",
      "turnover": "3281294.5",
      "trades": "429"
    },
    {
      "date": "2024-02-23",
      "bid": "127.50",
      "ask": "128.00",
      "open": "129.50",
      "high": "132.30",
      "low": "127.00",
      "close": "127.20",
      "average": "128.6974",
      "volume": "26642",
      "turnover": "3428745.05",
      "trades": "480"
    },
    {
      "date": "2024-02-26",
      "bid": "126.10",
      "ask": "126.50",
      "open": "127.20",
      "high": "127.70",
      "low": "125.40",
      "close": "125.80",
      "average": "126.3639",
      "volume": "24165",
      "turnover": "3053582.55",
      "trades": "357"
    },
    {
      "date": "2024-02-27",
      "bid": "126.80",
      "ask": "127.10",
      "open": "125.80",
      "high": "128.10",
      "low": "125.80",
      "close": "126.90",
      "average": "126.9586",
      "volume": "24535",
      "turnover": "3115766.5",
      "trades": "575"
    },
    {
      "date": "2024-02-28",
      "bid": "127.00",
      "ask": "127.30",
      "open": "126.90",
      "high": "127.30",
      "low": "125.20",
      "close": "126.20",
      "average": "126.2848",
      "volume": "26895",
      "turnover": "3396736.45",
      "trades": "480"
    },
    {
      "date": "2024-02-29",
      "bid": "128.90",
      "ask": "129.20",
      "open": "126.10",
      "high": "129.70",
      "low": "125.50",
      "close": "128.60",
      "average": "128.1748",
      "volume": "16017",
      "turnover": "2053187.85",
      "trades": "343"
    },
    {
      "date": "2024-03-01",
      "bid": "129.20",
      "ask": "129.50",
      "open": "130.10",
      "high": "130.10",
      "low": "127.70",
      "close": "128.80",
      "average": "128.8313",
      "volume": "14129",
      "turnover": "1820262.6",
      "trades": "306"
    },
    {
      "date": "2024-03-04",
      "bid": "127.00",
      "ask": "127.10",
      "open": "128.80",
      "high": "129.00",
      "low": "126.60",
      "close": "126.60",
      "average": "127.2582",
      "volume": "19379",
      "turnover": "2466127.35",
      "trades": "284"
    },
    {
      "date": "2024-03-05",
      "bid": "125.30",
      "ask": "125.50",
      "open": "126.60",
      "high": "127.20",
      "low": "124.90",
      "close": "125.00",
      "average": "125.9692",
      "volume": "16573",
      "turnover": "2087435.8",
      "trades": "331"
    },
    {
      "date": "2024-03-06",
      "bid": "123.60",
      "ask": "124.00",
      "open": "125.00",
      "high": "125.00",
      "low": "122.90",
      "close": "123.90",
      "average": "123.7029",
      "volume": "28334",
      "turnover": "3504436.05",
      "trades": "335"
    },
    {
      "date": "2024-03-07",
      "bid": "122.40",
      "ask": "123.20",
      "open": "123.50",
      "high": "123.50",
      "low": "121.30",
      "close": "122.20",
      "average": "121.9933",
      "volume": "20498",
      "turnover": "2500715.95",
      "trades": "315"
    },
    {
      "date": "2024-03-08",
      "bid": "121.10",
      "ask": "121.30",
      "open": "122.20",
      "high": "122.70",
      "low": "119.80",
      "close": "121.70",
      "average": "120.4873",
      "volume": "30714",
      "turnover": "3699982.4",
      "trades": "474"
    },
    {
      "date": "2024-03-11",
      "bid": "121.20",
      "ask": "121.40",
      "open": "121.70",
      "high": "121.70",
      "low": "119.80",
      "close": "121.20",
      "average": "120.5691",
      "volume": "24828",
      "turnover": "2993503.8",
      "trades": "326"
    },
    {
      "date": "2024-03-12",
      "bid": "120.80",
      "ask": "121.10",
      "open": "121.20",
      "high": "121.50",
      "low": "120.30",
      "close": "121.10",
      "average": "120.8011",
      "volume": "18188",
      "turnover": "2197132.9",
      "trades": "292"
    },
    {
      "date": "2024-03-13",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.10",
      "high": "122.80",
      "low": "120.60",
      "close": "122.00",
      "average": "121.6398",
      "volume": "25530",
      "turnover": "3105466.9",
      "trades": "258"
    },
    {
      "date": "2024-03-14",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.00",
      "high": "124.10",
      "low": "121.80",
      "close": "122.10",
      "average": "122.621",
      "volume": "23761",
      "turnover": "2914755.95",
      "trades": "344"
    },
    {
      "date": "2024-03-15",
      "bid": "120.10",
      "ask": "120.50",
      "open": "122.10",
      "high": "122.80",
      "low": "120.10",
      "close": "120.10",
      "average": "121.4543",
      "volume": "32597",
      "turnover": "3959044.2",
      "trades": "269"
    },
    {
      "date": "2024-03-18",
      "bid": "120.40",
      "ask": "120.60",
      "open": "120.10",
      "high": "122.00",
      "low": "119.70",
      "close": "120.70",
      "average": "120.7819",
      "volume": "24897",
      "turnover": "3008051.5",
      "trades": "436"
    },
    {
      "date": "2024-03-19",
      "bid": "118.40",
      "ask": "118.70",
      "open": "120.70",
      "high": "120.70",
      "low": "118.00",
      "close": "118.00",
      "average": "119.1393",
      "volume": "36502",
      "turnover": "4348809.59",
      "trades": "419"
    },
    {
      "date": "2024-03-20",
      "bid": "118.50",
      "ask": "118.80",
      "open": "118.00",
      "high": "119.10",
      "low": "117.30",
      "close": "118.90",
      "average": "118.2862",
      "volume": "23401",
      "turnover": "2769092.3",
      "trades": "436"
    },
    {
      "date": "2024-03-21",
      "bid": "120.80",
      "ask": "121.10",
      "open": "118.90",
      "high": "121.00",
      "low": "118.40",
      "close": "120.40",
      "average": "119.7492",
      "volume": "22745",
      "turnover": "2723834.1",
      "trades": "375"
    },
    {
      "date": "2024-03-22",
      "bid": "123.70",
      "ask": "124.00",
      "open": "120.40",
      "high": "124.00",
      "low": "120.00",
      "close": "123.80",
      "average": "123.1751",
      "volume": "20697",
      "turnover": "2549390.25",
      "trades": "308"
    },
    {
      "date": "2024-03-25",
      "bid": "124.40",
      "ask": "125.10",
      "open": "122.90",
      "high": "125.00",
      "low": "122.10",
      "close": "124.90",
      "average": "123.8079",
      "volume": "29372",
      "turnover": "3635314.8",
      "trades": "498"
    },
    {
      "date": "2024-03-26",
      "bid": "124.20",
      "ask": "124.40",
      "open": "125.50",
      "high": "125.90",
      "low": "123.10",
      "close": "123.90",
      "average": "124.2369",
      "volume": "14696",
      "turnover": "1825807.1",
      "trades": "274"
    },
    {
      "date": "2024-03-27",
      "bid": "127.00",
      "ask": "127.10",
      "open": "124.00",
      "high": "128.20",
      "low": "124.00",
      "close": "126.90",
      "average": "127.0123",
      "volume": "23964",
      "turnover": "3043996.4",
      "trades": "419"
    },
    {
      "date": "2024-03-28",
      "bid": "130.40",
      "ask": "130.50",
      "open": "129.00",
      "high": "130.70",
      "low": "126.00",
      "close": "129.90",
      "average": "129.4853",
      "volume": "20015",
      "turnover": "2590896.79",
      "trades": "327"
    },
    {
      "date": "2024-04-02",
      "bid": "127.60",
      "ask": "128.00",
      "open": "130.00",
      "high": "131.20",
      "low": "127.00",
      "close": "127.40",
      "average": "128.7433",
      "volume": "24108",
      "turnover": "3103743.6",
      "trades": "364"
    },
    {
      "date": "2024-04-03",
      "bid": "126.60",
      "ask": "126.80",
      "open": "127.40",
      "high": "128.00",
      "low": "126.00",
      "close": "126.80",
      "average": "127.0093",
      "volume": "18180",
      "turnover": "2309028.2",
      "trades": "238"
    },
    {
      "date": "2024-04-04",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.80",
      "high": "127.40",
      "low": "125.60",
      "close": "126.80",
      "average": "126.7797",
      "volume": "24230",
      "turnover": "3071938",
      "trades": "253"
    },
    {
      "date": "2024-04-05",
      "bid": "123.80",
      "ask": "124.40",
      "open": "125.20",
      "high": "125.60",
      "low": "123.60",
      "close": "123.60",
      "average": "124.4739",
      "volume": "13939",
      "turnover": "1735044.4",
      "trades": "269"
    },
    {
      "date": "2024-04-08",
      "bid": "124.60",
      "ask": "125.00",
      "open": "123.00",
      "high": "125.80",
      "low": "122.60",
      "close": "124.60",
      "average": "124.3115",
      "volume": "16695",
      "turnover": "2075401.2",
      "trades": "253"
    },
    {
      "date": "2024-04-09",
      "bid": "125.20",
      "ask": "125.80",
      "open": "124.60",
      "high": "126.40",
      "low": "123.80",
      "close": "125.00",
      "average": "125.1188",
      "volume": "17260",
      "turnover": "2159550.4",
      "trades": "224"
    },
    {
      "date": "2024-04-10",
      "bid": "123.20",
      "ask": "123.60",
      "open": "126.00",
      "high": "128.00",
      "low": "123.20",
      "close": "123.20",
      "average": "125.2506",
      "volume": "25292",
      "turnover": "3167905.8",
      "trades": "287"
    },
    {
      "date": "2024-04-11",
      "bid": "124.00",
      "ask": "124.40",
      "open": "123.60",
      "high": "125.60",
      "low": "121.80",
      "close": "123.60",
      "average": "123.4456",
      "volume": "27588",
      "turnover": "3405617",
      "trades": "376"
    },
    {
      "date": "2024-04-12",
      "bid": "121.40",
      "ask": "122.00",
      "open": "123.60",
      "high": "126.00",
      "low": "121.20",
      "close": "121.20",
      "average": "124.2676",
      "volume": "22651",
      "turnover": "2814728.3",
      "trades": "356"
    },
    {
      "date": "2024-04-15",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.80",
      "high": "123.00",
      "low": "120.40",
      "close": "120.40",
      "average": "121.8936",
      "volume": "37242",
      "turnover": "4539552.09",
      "trades": "416"
    },
    {
      "date": "2024-04-16",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.00",
      "high": "121.20",
      "low": "118.00",
      "close": "119.80",
      "average": "119.8464",
      "volume": "33351",
      "turnover": "3996894.2",
      "trades": "365"
    },
    {
      "date": "2024-04-17",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.40",
      "high": "121.20",
      "low": "119.20",
      "close": "120.20",
      "average": "120.2531",
      "volume": "13424",
      "turnover": "1614278.2",
      "trades": "213"
    },
    {
      "date": "2024-04-18",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.80",
      "high": "120.20",
      "low": "118.40",
      "close": "118.80",
      "average": "119.2523",
      "volume": "19584",
      "turnover": "2335446.4",
      "trades": "295"
    },
    {
      "date": "2024-04-19",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.60",
      "high": "118.80",
      "low": "117.40",
      "close": "118.60",
      "average": "118.1499",
      "volume": "13854",
      "turnover": "1636848.8",
      "trades": "260"
    },
    {
      "date": "2024-04-22",
      "bid": "117.40",
      "ask": "117.60",
      "open": "118.60",
      "high": "121.00",
      "low": "117.40",
      "close": "117.40",
      "average": "118.3553",
      "volume": "14991",
      "turnover": "1774264.4",
      "trades": "271"
    },
    {
      "date": "2024-04-23",
      "bid": "118.00",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.00",
      "low": "117.60",
      "close": "118.40",
      "average": "118.1331",
      "volume": "9131",
      "turnover": "1078673.39",
      "trades": "152"
    },
    {
      "date": "2024-04-24",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.40",
      "high": "119.20",
      "low": "117.40",
      "close": "117.60",
      "average": "117.9199",
      "volume": "6704",
      "turnover": "790532.6",
      "trades": "163"
    },
    {
      "date": "2024-04-25",
      "bid": "112.60",
      "ask": "113.00",
      "open": "118.00",
      "high": "118.00",
      "low": "111.20",
      "close": "112.60",
      "average": "113.4326",
      "volume": "45863",
      "turnover": "5200752.2",
      "trades": "716"
    },
    {
      "date": "2024-04-26",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.80",
      "high": "115.80",
      "low": "113.00",
      "close": "115.00",
      "average": "114.7161",
      "volume": "26628",
      "turnover": "3055331.1",
      "trades": "349"
    },
    {
      "date": "2024-04-29",
      "bid": "116.20",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.60",
      "low": "114.20",
      "close": "117.60",
      "average": "115.4008",
      "volume": "28137",
      "turnover": "3247032.8",
      "trades": "401"
    },
    {
      "date": "2024-04-30",
      "bid": "120.40",
      "ask": "120.60",
      "open": "118.60",
      "high": "121.00",
      "low": "117.60",
      "close": "120.60",
      "average": "119.6895",
      "volume": "12442",
      "turnover": "1489176.2",
      "trades": "207"
    },
    {
      "date": "2024-05-02",
      "bid": "119.80",
      "ask": "120.20",
      "open": "122.20",
      "high": "124.00",
      "low": "119.00",
      "close": "119.60",
      "average": "120.718",
      "volume": "14719",
      "turnover": "1776841.6",
      "trades": "255"
    },
    {
      "date": "2024-05-03",
      "bid": "121.60",
      "ask": "122.40",
      "open": "119.60",
      "high": "123.60",
      "low": "119.60",
      "close": "122.20",
      "average": "121.4652",
      "volume": "15923",
      "turnover": "1934117.4",
      "trades": "231"
    },
    {
      "date": "2024-05-06",
      "bid": "124.60",
      "ask": "125.00",
      "open": "122.80",
      "high": "125.20",
      "low": "122.80",
      "close": "124.20",
      "average": "124.1069",
      "volume": "16889",
      "turnover": "2096040.8",
      "trades": "360"
    },
    {
      "date": "2024-05-07",
      "bid": "127.00",
      "ask": "128.00",
      "open": "125.20",
      "high": "128.80",
      "low": "124.20",
      "close": "127.20",
      "average": "126.2843",
      "volume": "27080",
      "turnover": "3419779.2",
      "trades": "315"
    },
    {
      "date": "2024-05-08",
      "bid": "125.60",
      "ask": "126.20",
      "open": "128.00",
      "high": "134.40",
      "low": "120.80",
      "close": "126.00",
      "average": "129.2578",
      "volume": "75746",
      "turnover": "9784992.69",
      "trades": "674"
    },
    {
      "date": "2024-05-10",
      "bid": "132.60",
      "ask": "133.20",
      "open": "126.40",
      "high": "133.60",
      "low": "126.00",
      "close": "133.40",
      "average": "131.4153",
      "volume": "43842",
      "turnover": "5761509.6",
      "trades": "470"
    },
    {
      "date": "2024-05-13",
      "bid": "137.80",
      "ask": "138.40",
      "open": "133.00",
      "high": "141.80",
      "low": "132.60",
      "close": "138.60",
      "average": "138.4527",
      "volume": "56054",
      "turnover": "7760835.9",
      "trades": "679"
    },
    {
      "date": "2024-05-14",
      "bid": "137.60",
      "ask": "138.00",
      "open": "136.80",
      "high": "138.80",
      "low": "136.00",
      "close": "137.80",
      "average": "137.1318",
      "volume": "17982",
      "turnover": "2465904.2",
      "trades": "263"
    },
    {
      "date": "2024-05-15",
      "bid": "135.00",
      "ask": "135.80",
      "open": "137.80",
      "high": "139.00",
      "low": "134.00",
      "close": "134.00",
      "average": "135.7149",
      "volume": "20074",
      "turnover": "2724340",
      "trades": "326"
    },
    {
      "date": "2024-05-16",
      "bid": "137.60",
      "ask": "138.20",
      "open": "134.00",
      "high": "138.00",
      "low": "134.00",
      "close": "137.40",
      "average": "136.26",
      "volume": "19667",
      "turnover": "2679815.4",
      "trades": "250"
    },
    {
      "date": "2024-05-17",
      "bid": "135.40",
      "ask": "136.40",
      "open": "138.20",
      "high": "143.00",
      "low": "134.60",
      "close": "135.60",
      "average": "140.0159",
      "volume": "38215",
      "turnover": "5350317.4",
      "trades": "276"
    },
    {
      "date": "2024-05-20",
      "bid": "137.20",
      "ask": "137.60",
      "open": "135.60",
      "high": "138.00",
      "low": "132.80",
      "close": "137.60",
      "average": "136.1524",
      "volume": "11915",
      "turnover": "1622172",
      "trades": "187"
    },
    {
      "date": "2024-05-21",
      "bid": "135.00",
      "ask": "136.00",
      "open": "137.60",
      "high": "138.80",
      "low": "135.00",
      "close": "135.00",
      "average": "136.3829",
      "volume": "12207",
      "turnover": "1664825.6",
      "trades": "213"
    },
    {
      "date": "2024-05-22",
      "bid": "135.20",
      "ask": "136.60",
      "open": "135.00",
      "high": "136.80",
      "low": "134.60",
      "close": "135.80",
      "average": "135.6582",
      "volume": "11063",
      "turnover": "1500786.4",
      "trades": "199"
    },
    {
      "date": "2024-05-23",
      "bid": "129.80",
      "ask": "130.40",
      "open": "135.80",
      "high": "136.00",
      "low": "129.80",
      "close": "130.00",
      "average": "131.7307",
      "volume": "31206",
      "turnover": "4110792.4",
      "trades": "536"
    },
    {
      "date": "2024-05-24",
      "bid": "130.00",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.60",
      "low": "127.60",
      "close": "130.00",
      "average": "129.2378",
      "volume": "22486",
      "turnover": "2906040.6",
      "trades": "467"
    },
    {
      "date": "2024-05-27",
      "bid": "132.80",
      "ask": "133.60",
      "open": "130.00",
      "high": "133.40",
      "low": "129.80",
      "close": "132.40",
      "average": "131.941",
      "volume": "15907",
      "turnover": "2098769.7",
      "trades": "260"
    },
    {
      "date": "2024-05-28",
      "bid": "134.00",
      "ask": "134.60",
      "open": "132.40",
      "high": "135.40",
      "low": "132.20",
      "close": "134.20",
      "average": "134.1014",
      "volume": "22142",
      "turnover": "2969272.8",
      "trades": "280"
    },
    {
      "date": "2024-05-29",
      "bid": "133.00",
      "ask": "134.20",
      "open": "134.20",
      "high": "134.20",
      "low": "131.80",
      "close": "133.80",
      "average": "133.1564",
      "volume": "15612",
      "turnover": "2078882.6",
      "trades": "217"
    },
    {
      "date": "2024-05-30",
      "bid": "138.00",
      "ask": "139.00",
      "open": "133.60",
      "high": "139.00",
      "low": "133.40",
      "close": "139.00",
      "average": "137.0748",
      "volume": "20724",
      "turnover": "2840738.6",
      "trades": "267"
    },
    {
      "date": "2024-05-31",
      "bid": "139.20",
      "ask": "139.60",
      "open": "139.00",
      "high": "139.80",
      "low": "136.20",
      "close": "139.60",
      "average": "138.5401",
      "volume": "16583",
      "turnover": "2297411",
      "trades": "262"
    },
    {
      "date": "2024-06-03",
      "bid": "139.80",
      "ask": "140.00",
      "open": "139.60",
      "high": "143.20",
      "low": "138.60",
      "close": "139.80",
      "average": "140.6831",
      "volume": "31387",
      "turnover": "4415607.3",
      "trades": "573"
    },
    {
      "date": "2024-06-04",
      "bid": "136.20",
      "ask": "136.40",
      "open": "139.80",
      "high": "140.20",
      "low": "135.40",
      "close": "135.40",
      "average": "137.1578",
      "volume": "16412",
      "turnover": "2251340",
      "trades": "294"
    },
    {
      "date": "2024-06-05",
      "bid": "135.40",
      "ask": "136.00",
      "open": "137.40",
      "high": "138.20",
      "low": "134.20",
      "close": "134.40",
      "average": "135.5512",
      "volume": "12086",
      "turnover": "1638272.4",
      "trades": "204"
    },
    {
      "date": "2024-06-07",
      "bid": "136.80",
      "ask": "137.40",
      "open": "134.60",
      "high": "138.20",
      "low": "134.40",
      "close": "136.00",
      "average": "136.4971",
      "volume": "17859",
      "turnover": "2437882.29",
      "trades": "247"
    },
    {
      "date": "2024-06-10",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.00",
      "high": "137.80",
      "low": "133.80",
      "close": "133.80",
      "average": "135.7825",
      "volume": "12331",
      "turnover": "1674333.8",
      "trades": "238"
    },
    {
      "date": "2024-06-11",
      "bid": "127.80",
      "ask": "128.20",
      "open": "133.80",
      "high": "133.80",
      "low": "127.00",
      "close": "127.00",
      "average": "129.3331",
      "volume": "47083",
      "turnover": "6089585.2",
      "trades": "632"
    },
    {
      "date": "2024-06-12",
      "bid": "136.00",
      "ask": "136.40",
      "open": "127.00",
      "high": "137.80",
      "low": "127.00",
      "close": "134.20",
      "average": "132.5739",
      "volume": "34767",
      "turnover": "4609250",
      "trades": "444"
    },
    {
      "date": "2024-06-13",
      "bid": "123.80",
      "ask": "124.60",
      "open": "128.60",
      "high": "129.40",
      "low": "123.60",
      "close": "123.60",
      "average": "125.6399",
      "volume": "59394",
      "turnover": "7461685.3",
      "trades": "710"
    },
    {
      "date": "2024-06-14",
      "bid": "119.60",
      "ask": "120.00",
      "open": "124.20",
      "high": "124.20",
      "low": "119.20",
      "close": "119.20",
      "average": "121.3029",
      "volume": "58700",
      "turnover": "7120423.2",
      "trades": "562"
    },
    {
      "date": "2024-06-17",
      "bid": "115.40",
      "ask": "116.00",
      "open": "119.20",
      "high": "119.20",
      "low": "115.00",
      "close": "115.20",
      "average": "116.764",
      "volume": "13633",
      "turnover": "1591821.1",
      "trades": "401"
    },
    {
      "date": "2024-06-18",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.20",
      "high": "118.20",
      "low": "115.00",
      "close": "115.20",
      "average": "115.9941",
      "volume": "15919",
      "turnover": "1846511",
      "trades": "233"
    },
    {
      "date": "2024-06-19",
      "bid": "114.60",
      "ask": "115.60",
      "open": "115.20",
      "high": "117.80",
      "low": "114.60",
      "close": "115.20",
      "average": "116.1566",
      "volume": "7792",
      "turnover": "905094.6",
      "trades": "402"
    },
    {
      "date": "2024-06-20",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.00",
      "high": "117.00",
      "low": "113.20",
      "close": "115.00",
      "average": "115.1755",
      "volume": "14690",
      "turnover": "1691987.4",
      "trades": "314"
    },
    {
      "date": "2024-06-24",
      "bid": "115.60",
      "ask": "116.20",
      "open": "114.60",
      "high": "119.60",
      "low": "114.60",
      "close": "116.00",
      "average": "116.1776",
      "volume": "8789",
      "turnover": "1021081.6",
      "trades": "262"
    },
    {
      "date": "2024-06-25",
      "bid": "113.80",
      "ask": "114.80",
      "open": "116.20",
      "high": "117.60",
      "low": "113.80",
      "close": "113.80",
      "average": "115.2666",
      "volume": "18003",
      "turnover": "2075139.8",
      "trades": "303"
    },
    {
      "date": "2024-06-26",
      "bid": "112.80",
      "ask": "113.60",
      "open": "114.00",
      "high": "116.20",
      "low": "112.60",
      "close": "112.60",
      "average": "114.1946",
      "volume": "25716",
      "turnover": "2936665.8",
      "trades": "265"
    },
    {
      "date": "2024-06-27",
      "bid": "113.20",
      "ask": "113.80",
      "open": "112.60",
      "high": "114.60",
      "low": "112.60",
      "close": "113.00",
      "average": "113.6168",
      "volume": "7836",
      "turnover": "890280.4",
      "trades": "205"
    },
    {
      "date": "2024-06-28",
      "bid": "113.80",
      "ask": "114.40",
      "open": "113.20",
      "high": "115.40",
      "low": "112.20",
      "close": "115.00",
      "average": "114.1727",
      "volume": "20652",
      "turnover": "2357994.6",
      "trades": "280"
    },
    {
      "date": "2024-07-01",
      "bid": "115.60",
      "ask": "116.40",
      "open": "115.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.2513",
      "volume": "9409",
      "turnover": "1084399.39",
      "trades": "219"
    },
    {
      "date": "2024-07-02",
      "bid": "115.00",
      "ask": "116.20",
      "open": "116.00",
      "high": "116.20",
      "low": "114.40",
      "close": "115.60",
      "average": "115.3435",
      "volume": "13045",
      "turnover": "1504659.3",
      "trades": "213"
    },
    {
      "date": "2024-07-03",
      "bid": "117.00",
      "ask": "117.40",
      "open": "115.60",
      "high": "117.40",
      "low": "115.00",
      "close": "116.80",
      "average": "116.2438",
      "volume": "8952",
      "turnover": "1040610.4",
      "trades": "205"
    },
    {
      "date": "2024-07-04",
      "bid": "116.00",
      "ask": "117.20",
      "open": "117.80",
      "high": "119.60",
      "low": "115.40",
      "close": "117.20",
      "average": "116.8096",
      "volume": "13991",
      "turnover": "1633950",
      "trades": "250"
    },
    {
      "date": "2024-07-05",
      "bid": "116.80",
      "ask": "117.60",
      "open": "117.20",
      "high": "119.00",
      "low": "116.20",
      "close": "116.40",
      "average": "117.4254",
      "volume": "16290",
      "turnover": "1912860.4",
      "trades": "223"
    },
    {
      "date": "2024-07-08",
      "bid": "117.60",
      "ask": "118.20",
      "open": "116.40",
      "high": "119.40",
      "low": "116.40",
      "close": "117.60",
      "average": "118.1933",
      "volume": "11245",
      "turnover": "1329085.89",
      "trades": "266"
    },
    {
      "date": "2024-07-09",
      "bid": "115.20",
      "ask": "115.60",
      "open": "116.20",
      "high": "118.20",
      "low": "115.20",
      "close": "115.20",
      "average": "116.145",
      "volume": "11031",
      "turnover": "1281195.39",
      "trades": "259"
    },
    {
      "date": "2024-07-10",
      "bid": "116.40",
      "ask": "117.00",
      "open": "115.20",
      "high": "118.20",
      "low": "115.20",
      "close": "117.20",
      "average": "117.0813",
      "volume": "7795",
      "turnover": "912649",
      "trades": "204"
    },
    {
      "date": "2024-07-11",
      "bid": "116.00",
      "ask": "116.80",
      "open": "117.20",
      "high": "117.80",
      "low": "115.80",
      "close": "116.80",
      "average": "116.7078",
      "volume": "9580",
      "turnover": "1118061.2",
      "trades": "248"
    },
    {
      "date": "2024-07-12",
      "bid": "118.20",
      "ask": "118.40",
      "open": "116.80",
      "high": "119.20",
      "low": "116.20",
      "close": "118.40",
      "average": "118.1011",
      "volume": "13628",
      "turnover": "1609477.8",
      "trades": "279"
    },
    {
      "date": "2024-07-15",
      "bid": "116.20",
      "ask": "116.60",
      "open": "118.40",
      "high": "119.00",
      "low": "116.20",
      "close": "116.20",
      "average": "116.7525",
      "volume": "7742",
      "turnover": "903897.6",
      "trades": "187"
    },
    {
      "date": "2024-07-16",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.20",
      "low": "114.60",
      "close": "115.80",
      "average": "115.504",
      "volume": "7223",
      "turnover": "834288.4",
      "trades": "159"
    },
    {
      "date": "2024-07-17",
      "bid": "115.20",
      "ask": "115.80",
      "open": "116.00",
      "high": "116.20",
      "low": "115.00",
      "close": "116.20",
      "average": "115.7245",
      "volume": "5795",
      "turnover": "670625",
      "trades": "166"
    },
    {
      "date": "2024-07-18",
      "bid": "116.20",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.00",
      "low": "115.20",
      "close": "116.80",
      "average": "116.225",
      "volume": "8791",
      "turnover": "1021389.3",
      "trades": "188"
    },
    {
      "date": "2024-07-19",
      "bid": "114.40",
      "ask": "115.40",
      "open": "116.80",
      "high": "117.60",
      "low": "114.20",
      "close": "114.60",
      "average": "115.3258",
      "volume": "6411",
      "turnover": "739357.6",
      "trades": "231"
    },
    {
      "date": "2024-07-22",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.40",
      "low": "114.60",
      "close": "115.40",
      "average": "115.3922",
      "volume": "7312",
      "turnover": "843735.5",
      "trades": "181"
    },
    {
      "date": "2024-07-23",
      "bid": "122.00",
      "ask": "122.80",
      "open": "118.20",
      "high": "124.60",
      "low": "118.20",
      "close": "123.60",
      "average": "121.5814",
      "volume": "52312",
      "turnover": "6361464.7",
      "trades": "1015"
    },
    {
      "date": "2024-07-24",
      "bid": "123.40",
      "ask": "124.40",
      "open": "123.80",
      "high": "126.00",
      "low": "122.20",
      "close": "124.60",
      "average": "124.0737",
      "volume": "17918",
      "turnover": "2223158.9",
      "trades": "325"
    },
    {
      "date": "2024-07-25",
      "bid": "124.80",
      "ask": "125.60",
      "open": "124.60",
      "high": "125.80",
      "low": "122.20",
      "close": "125.60",
      "average": "123.8936",
      "volume": "15317",
      "turnover": "1897708.2",
      "trades": "316"
    },
    {
      "date": "2024-07-26",
      "bid": "124.20",
      "ask": "125.00",
      "open": "127.80",
      "high": "129.40",
      "low": "123.40",
      "close": "123.80",
      "average": "126.4895",
      "volume": "22457",
      "turnover": "2843123.8",
      "trades": "383"
    },
    {
      "date": "2024-07-29",
      "bid": "126.20",
      "ask": "126.60",
      "open": "124.00",
      "high": "127.00",
      "low": "124.00",
      "close": "126.60",
      "average": "126.1927",
      "volume": "10289",
      "turnover": "1298365.39",
      "trades": "268"
    },
    {
      "date": "2024-07-30",
      "bid": "123.80",
      "ask": "125.40",
      "open": "126.60",
      "high": "128.00",
      "low": "123.20",
      "close": "125.20",
      "average": "124.9981",
      "volume": "9068",
      "turnover": "1134060.2",
      "trades": "244"
    },
    {
      "date": "2024-07-31",
      "bid": "125.20",
      "ask": "125.80",
      "open": "125.20",
      "high": "127.00",
      "low": "123.80",
      "close": "126.00",
      "average": "125.398",
      "volume": "9764",
      "turnover": "1224396.39",
      "trades": "245"
    },
    {
      "date": "2024-08-01",
      "bid": "123.40",
      "ask": "123.80",
      "open": "126.00",
      "high": "126.00",
      "low": "122.40",
      "close": "123.60",
      "average": "123.4173",
      "volume": "7994",
      "turnover": "986483.7",
      "trades": "192"
    },
    {
      "date": "2024-08-02",
      "bid": "120.80",
      "ask": "121.20",
      "open": "123.60",
      "high": "123.60",
      "low": "120.40",
      "close": "120.80",
      "average": "121.3982",
      "volume": "13926",
      "turnover": "1690623.1",
      "trades": "251"
    },
    {
      "date": "2024-08-05",
      "bid": "117.80",
      "ask": "118.00",
      "open": "118.40",
      "high": "119.00",
      "low": "114.00",
      "close": "117.00",
      "average": "116.5547",
      "volume": "31087",
      "turnover": "3622891.6",
      "trades": "664"
    },
    {
      "date": "2024-08-06",
      "bid": "118.40",
      "ask": "119.20",
      "open": "117.00",
      "high": "123.20",
      "low": "117.00",
      "close": "118.20",
      "average": "119.2346",
      "volume": "10803",
      "turnover": "1287960.6",
      "trades": "254"
    },
    {
      "date": "2024-08-07",
      "bid": "119.60",
      "ask": "120.00",
      "open": "118.20",
      "high": "121.00",
      "low": "118.00",
      "close": "119.60",
      "average": "119.4779",
      "volume": "7837",
      "turnover": "936347.7",
      "trades": "265"
    },
    {
      "date": "2024-08-08",
      "bid": "105.20",
      "ask": "105.60",
      "open": "112.40",
      "high": "112.80",
      "low": "104.60",
      "close": "104.60",
      "average": "108.4445",
      "volume": "135943",
      "turnover": "14700519.8",
      "trades": "1791"
    },
    {
      "date": "2024-08-09",
      "bid": "103.00",
      "ask": "103.80",
      "open": "106.00",
      "high": "108.00",
      "low": "103.00",
      "close": "103.60",
      "average": "103.9907",
      "volume": "84301",
      "turnover": "8766779.8",
      "trades": "1191"
    },
    {
      "date": "2024-08-12",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.60",
      "high": "105.20",
      "low": "101.40",
      "close": "102.20",
      "average": "102.9897",
      "volume": "56576",
      "turnover": "5826746.1",
      "trades": "522"
    },
    {
      "date": "2024-08-13",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.60",
      "high": "102.60",
      "low": "99.00",
      "close": "101.20",
      "average": "100.5392",
      "volume": "60429",
      "turnover": "6075408.8",
      "trades": "749"
    },
    {
      "date": "2024-08-14",
      "bid": "97.30",
      "ask": "97.50",
      "open": "100.00",
      "high": "101.80",
      "low": "97.00",
      "close": "97.00",
      "average": "97.9908",
      "volume": "61543",
      "turnover": "6030781.9",
      "trades": "861"
    },
    {
      "date": "2024-08-15",
      "bid": "96.40",
      "ask": "96.90",
      "open": "97.00",
      "high": "97.30",
      "low": "95.00",
      "close": "96.20",
      "average": "96.4771",
      "volume": "21353",
      "turnover": "2060152.8",
      "trades": "493"
    },
    {
      "date": "2024-08-16",
      "bid": "95.10",
      "ask": "95.50",
      "open": "96.20",
      "high": "97.80",
      "low": "95.00",
      "close": "95.20",
      "average": "95.7468",
      "volume": "19710",
      "turnover": "1887244.75",
      "trades": "364"
    },
    {
      "date": "2024-08-19",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.20",
      "high": "96.50",
      "low": "94.50",
      "close": "94.80",
      "average": "95.1421",
      "volume": "29760",
      "turnover": "2831428.3",
      "trades": "257"
    },
    {
      "date": "2024-08-20",
      "bid": "94.00",
      "ask": "94.30",
      "open": "95.00",
      "high": "95.80",
      "low": "93.50",
      "close": "94.10",
      "average": "94.5627",
      "volume": "32254",
      "turnover": "3050082.45",
      "trades": "397"
    },
    {
      "date": "2024-08-21",
      "bid": "92.80",
      "ask": "93.30",
      "open": "93.90",
      "high": "94.70",
      "low": "92.70",
      "close": "93.00",
      "average": "93.1208",
      "volume": "29487",
      "turnover": "2745868.85",
      "trades": "521"
    },
    {
      "date": "2024-08-22",
      "bid": "92.40",
      "ask": "92.80",
      "open": "93.00",
      "high": "93.50",
      "low": "91.50",
      "close": "92.10",
      "average": "92.0083",
      "volume": "35009",
      "turnover": "3221075.4",
      "trades": "551"
    },
    {
      "date": "2024-08-23",
      "bid": "93.60",
      "ask": "93.90",
      "open": "92.10",
      "high": "94.00",
      "low": "91.40",
      "close": "94.00",
      "average": "92.3889",
      "volume": "24863",
      "turnover": "2296865.04",
      "trades": "382"
    },
    {
      "date": "2024-08-26",
      "bid": "92.10",
      "ask": "92.20",
      "open": "94.90",
      "high": "95.00",
      "low": "91.20",
      "close": "92.10",
      "average": "92.5893",
      "volume": "27216",
      "turnover": "2519695.6",
      "trades": "447"
    },
    {
      "date": "2024-08-27",
      "bid": "92.00",
      "ask": "92.30",
      "open": "92.10",
      "high": "92.90",
      "low": "91.90",
      "close": "91.90",
      "average": "92.3204",
      "volume": "9455",
      "turnover": "872947.5",
      "trades": "156"
    },
    {
      "date": "2024-08-28",
      "bid": "91.70",
      "ask": "91.80",
      "open": "91.90",
      "high": "92.50",
      "low": "90.80",
      "close": "91.50",
      "average": "91.6227",
      "volume": "21690",
      "turnover": "1987305.35",
      "trades": "288"
    },
    {
      "date": "2024-08-29",
      "bid": "94.10",
      "ask": "94.40",
      "open": "91.50",
      "high": "94.40",
      "low": "91.50",
      "close": "94.40",
      "average": "93.2489",
      "volume": "26453",
      "turnover": "2467030.79",
      "trades": "330"
    },
    {
      "date": "2024-08-30",
      "bid": "96.00",
      "ask": "96.50",
      "open": "94.40",
      "high": "96.50",
      "low": "94.20",
      "close": "96.40",
      "average": "95.7624",
      "volume": "18996",
      "turnover": "1818875.3",
      "trades": "300"
    },
    {
      "date": "2024-09-02",
      "bid": "94.90",
      "ask": "95.60",
      "open": "96.40",
      "high": "97.00",
      "low": "94.70",
      "close": "94.80",
      "average": "95.7676",
      "volume": "8804",
      "turnover": "843137.7",
      "trades": "208"
    },
    {
      "date": "2024-09-03",
      "bid": "92.40",
      "ask": "92.90",
      "open": "96.20",
      "high": "96.20",
      "low": "92.30",
      "close": "92.60",
      "average": "94.1099",
      "volume": "16677",
      "turnover": "1569517.05",
      "trades": "262"
    },
    {
      "date": "2024-09-04",
      "bid": "91.80",
      "ask": "92.20",
      "open": "92.50",
      "high": "93.00",
      "low": "91.70",
      "close": "92.00",
      "average": "92.0539",
      "volume": "14288",
      "turnover": "1315276.1",
      "trades": "195"
    },
    {
      "date": "2024-09-05",
      "bid": "91.70",
      "ask": "92.10",
      "open": "92.10",
      "high": "92.10",
      "low": "91.50",
      "close": "91.60",
      "average": "91.8959",
      "volume": "11035",
      "turnover": "1014059.95",
      "trades": "161"
    },
    {
      "date": "2024-09-06",
      "bid": "91.00",
      "ask": "91.60",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.90",
      "average": "91.016",
      "volume": "19455",
      "turnover": "1770737.35",
      "trades": "231"
    },
    {
      "date": "2024-09-09",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.10",
      "high": "91.90",
      "low": "90.30",
      "close": "91.00",
      "average": "91.0223",
      "volume": "16787",
      "turnover": "1527995.4",
      "trades": "157"
    },
    {
      "date": "2024-09-10",
      "bid": "91.80",
      "ask": "92.20",
      "open": "91.50",
      "high": "93.10",
      "low": "91.10",
      "close": "92.20",
      "average": "92.4578",
      "volume": "18523",
      "turnover": "1712578.5",
      "trades": "256"
    },
    {
      "date": "2024-09-11",
      "bid": "91.50",
      "ask": "92.40",
      "open": "92.20",
      "high": "93.00",
      "low": "90.00",
      "close": "91.70",
      "average": "91.9694",
      "volume": "13172",
      "turnover": "1211426.2",
      "trades": "151"
    },
    {
      "date": "2024-09-12",
      "bid": "89.40",
      "ask": "89.80",
      "open": "91.70",
      "high": "92.60",
      "low": "88.90",
      "close": "88.90",
      "average": "90.4215",
      "volume": "21218",
      "turnover": "1922419.15",
      "trades": "244"
    },
    {
      "date": "2024-09-13",
      "bid": "90.30",
      "ask": "90.60",
      "open": "89.10",
      "high": "91.20",
      "low": "89.10",
      "close": "90.40",
      "average": "90.3035",
      "volume": "11724",
      "turnover": "1058739.8",
      "trades": "211"
    },
    {
      "date": "2024-09-16",
      "bid": "89.90",
      "ask": "90.30",
      "open": "90.30",
      "high": "90.60",
      "low": "89.90",
      "close": "89.90",
      "average": "90.1016",
      "volume": "64798",
      "turnover": "5838503.95",
      "trades": "199"
    },
    {
      "date": "2024-09-17",
      "bid": "91.90",
      "ask": "92.40",
      "open": "89.90",
      "high": "92.90",
      "low": "89.70",
      "close": "92.30",
      "average": "91.1043",
      "volume": "40624",
      "turnover": "3698913.4",
      "trades": "407"
    },
    {
      "date": "2024-09-18",
      "bid": "92.70",
      "ask": "92.80",
      "open": "91.80",
      "high": "94.30",
      "low": "91.60",
      "close": "92.70",
      "average": "92.9442",
      "volume": "14491",
      "turnover": "1346854",
      "trades": "198"
    },
    {
      "date": "2024-09-19",
      "bid": "93.70",
      "ask": "94.30",
      "open": "94.50",
      "high": "94.50",
      "low": "93.10",
      "close": "94.20",
      "average": "93.9166",
      "volume": "8687",
      "turnover": "815966.4",
      "trades": "230"
    },
    {
      "date": "2024-09-20",
      "bid": "91.80",
      "ask": "92.30",
      "open": "94.20",
      "high": "95.00",
      "low": "91.50",
      "close": "91.90",
      "average": "92.6025",
      "volume": "13382",
      "turnover": "1239266.05",
      "trades": "258"
    },
    {
      "date": "2024-09-23",
      "bid": "91.50",
      "ask": "91.70",
      "open": "92.20",
      "high": "92.40",
      "low": "91.20",
      "close": "91.40",
      "average": "91.6182",
      "volume": "10099",
      "turnover": "925248.1",
      "trades": "166"
    },
    {
      "date": "2024-09-24",
      "bid": "90.10",
      "ask": "90.50",
      "open": "91.40",
      "high": "91.90",
      "low": "89.60",
      "close": "90.50",
      "average": "90.2939",
      "volume": "27530",
      "turnover": "2486706.25",
      "trades": "409"
    },
    {
      "date": "2024-09-25",
      "bid": "91.20",
      "ask": "91.60",
      "open": "89.70",
      "high": "91.70",
      "low": "89.70",
      "close": "91.20",
      "average": "90.8277",
      "volume": "7629",
      "turnover": "692922.15",
      "trades": "185"
    },
    {
      "date": "2024-09-26",
      "bid": "92.50",
      "ask": "92.80",
      "open": "91.10",
      "high": "92.90",
      "low": "91.10",
      "close": "92.50",
      "average": "92.0879",
      "volume": "14148",
      "turnover": "1302860.1",
      "trades": "256"
    },
    {
      "date": "2024-09-27",
      "bid": "92.90",
      "ask": "93.00",
      "open": "92.50",
      "high": "94.10",
      "low": "92.50",
      "close": "93.00",
      "average": "93.3108",
      "volume": "14543",
      "turnover": "1357018.6",
      "trades": "251"
    },
    {
      "date": "2024-09-30",
      "bid": "91.30",
      "ask": "91.90",
      "open": "93.00",
      "high": "93.80",
      "low": "91.10",
      "close": "91.30",
      "average": "92.0349",
      "volume": "11204",
      "turnover": "1031109.5",
      "trades": "237"
    },
    {
      "date": "2024-10-01",
      "bid": "90.00",
      "ask": "90.10",
      "open": "91.20",
      "high": "92.00",
      "low": "89.70",
      "close": "89.70",
      "average": "90.70",
      "volume": "13290",
      "turnover": "1205460",
      "trades": "244"
    },
    {
      "date": "2024-10-02",
      "bid": "90.40",
      "ask": "90.90",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.90",
      "average": "91.1049",
      "volume": "18689",
      "turnover": "1702647.95",
      "trades": "244"
    },
    {
      "date": "2024-10-03",
      "bid": "89.80",
      "ask": "90.00",
      "open": "91.50",
      "high": "91.50",
      "low": "89.20",
      "close": "89.50",
      "average": "89.9957",
      "volume": "16149",
      "turnover": "1453353.5",
      "trades": "314"
    },
    {
      "date": "2024-10-04",
      "bid": "90.70",
      "ask": "90.90",
      "open": "89.60",
      "high": "91.80",
      "low": "89.00",
      "close": "90.30",
      "average": "90.7589",
      "volume": "27339",
      "turnover": "2484681.6",
      "trades": "278"
    },
    {
      "date": "2024-10-07",
      "bid": "90.80",
      "ask": "91.40",
      "open": "90.40",
      "high": "91.80",
      "low": "89.10",
      "close": "90.90",
      "average": "90.5158",
      "volume": "16960",
      "turnover": "1535206.5",
      "trades": "249"
    },
    {
      "date": "2024-10-08",
      "bid": "89.00",
      "ask": "89.40",
      "open": "90.40",
      "high": "90.60",
      "low": "89.00",
      "close": "89.00",
      "average": "89.5644",
      "volume": "13580",
      "turnover": "1216284.1",
      "trades": "267"
    },
    {
      "date": "2024-10-09",
      "bid": "88.20",
      "ask": "88.60",
      "open": "89.00",
      "high": "90.00",
      "low": "86.60",
      "close": "88.00",
      "average": "88.0843",
      "volume": "28791",
      "turnover": "2535801.54",
      "trades": "451"
    },
    {
      "date": "2024-10-10",
      "bid": "87.30",
      "ask": "87.70",
      "open": "88.00",
      "high": "88.50",
      "low": "87.00",
      "close": "87.30",
      "average": "87.5741",
      "volume": "11945",
      "turnover": "1046113.85",
      "trades": "229"
    },
    {
      "date": "2024-10-11",
      "bid": "86.70",
      "ask": "87.00",
      "open": "88.00",
      "high": "88.40",
      "low": "86.50",
      "close": "86.70",
      "average": "87.1186",
      "volume": "19406",
      "turnover": "1690767.1",
      "trades": "260"
    },
    {
      "date": "2024-10-14",
      "bid": "87.10",
      "ask": "88.60",
      "open": "86.90",
      "high": "88.70",
      "low": "86.60",
      "close": "88.30",
      "average": "87.7794",
      "volume": "16423",
      "turnover": "1441601.85",
      "trades": "264"
    },
    {
      "date": "2024-10-15",
      "bid": "90.00",
      "ask": "90.20",
      "open": "88.10",
      "high": "90.50",
      "low": "87.60",
      "close": "90.20",
      "average": "89.1408",
      "volume": "18498",
      "turnover": "1648923.3",
      "trades": "287"
    },
    {
      "date": "2024-10-16",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.50",
      "high": "90.70",
      "low": "89.10",
      "close": "90.00",
      "average": "89.9182",
      "volume": "8204",
      "turnover": "737692.4",
      "trades": "178"
    },
    {
      "date": "2024-10-17",
      "bid": "90.80",
      "ask": "91.10",
      "open": "90.10",
      "high": "92.00",
      "low": "90.10",
      "close": "90.80",
      "average": "91.1133",
      "volume": "12820",
      "turnover": "1168071.8",
      "trades": "200"
    },
    {
      "date": "2024-10-18",
      "bid": "90.50",
      "ask": "91.20",
      "open": "91.90",
      "high": "91.90",
      "low": "90.50",
      "close": "90.80",
      "average": "91.1314",
      "volume": "9082",
      "turnover": "827655.7",
      "trades": "160"
    },
    {
      "date": "2024-10-21",
      "bid": "89.20",
      "ask": "89.50",
      "open": "90.80",
      "high": "93.00",
      "low": "88.50",
      "close": "89.40",
      "average": "90.6582",
      "volume": "16048",
      "turnover": "1455336.05",
      "trades": "390"
    },
    {
      "date": "2024-10-22",
      "bid": "89.20",
      "ask": "89.80",
      "open": "89.20",
      "high": "90.20",
      "low": "88.50",
      "close": "89.40",
      "average": "89.008",
      "volume": "11422",
      "turnover": "1016649.6",
      "trades": "191"
    },
    {
      "date": "2024-10-23",
      "bid": "90.30",
      "ask": "90.90",
      "open": "89.40",
      "high": "90.70",
      "low": "89.00",
      "close": "90.70",
      "average": "89.9278",
      "volume": "11095",
      "turnover": "997702.8",
      "trades": "250"
    },
    {
      "date": "2024-10-24",
      "bid": "89.90",
      "ask": "90.50",
      "open": "90.70",
      "high": "90.70",
      "low": "89.70",
      "close": "89.90",
      "average": "90.0201",
      "volume": "13720",
      "turnover": "1235081.89",
      "trades": "217"
    },
    {
      "date": "2024-10-25",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.60",
      "high": "90.50",
      "low": "88.60",
      "close": "90.50",
      "average": "89.7352",
      "volume": "13501",
      "turnover": "1211524.89",
      "trades": "279"
    },
    {
      "date": "2024-10-28",
      "bid": "90.30",
      "ask": "90.50",
      "open": "90.50",
      "high": "92.00",
      "low": "89.70",
      "close": "90.40",
      "average": "90.6139",
      "volume": "13077",
      "turnover": "1184957.39",
      "trades": "231"
    },
    {
      "date": "2024-10-29",
      "bid": "92.50",
      "ask": "92.70",
      "open": "90.40",
      "high": "94.40",
      "low": "90.40",
      "close": "92.50",
      "average": "92.5733",
      "volume": "25689",
      "turnover": "2377474.2",
      "trades": "414"
    },
    {
      "date": "2024-10-30",
      "bid": "91.50",
      "ask": "91.80",
      "open": "92.50",
      "high": "94.20",
      "low": "90.60",
      "close": "90.60",
      "average": "91.1184",
      "volume": "26469",
      "turnover": "2411812.9",
      "trades": "345"
    },
    {
      "date": "2024-10-31",
      "bid": "92.50",
      "ask": "92.90",
      "open": "90.60",
      "high": "92.70",
      "low": "89.20",
      "close": "92.50",
      "average": "91.047",
      "volume": "19151",
      "turnover": "1743640.3",
      "trades": "267"
    },
    {
      "date": "2024-11-01",
      "bid": "93.60",
      "ask": "93.90",
      "open": "93.00",
      "high": "94.50",
      "low": "92.50",
      "close": "93.30",
      "average": "93.8489",
      "volume": "9808",
      "turnover": "920469.7",
      "trades": "180"
    },
    {
      "date": "2024-11-04",
      "bid": "94.00",
      "ask": "94.50",
      "open": "93.30",
      "high": "94.60",
      "low": "92.90",
      "close": "94.20",
      "average": "93.5875",
      "volume": "12350",
      "turnover": "1155796.55",
      "trades": "253"
    },
    {
      "date": "2024-11-05",
      "bid": "92.50",
      "ask": "92.60",
      "open": "94.20",
      "high": "95.50",
      "low": "90.80",
      "close": "92.10",
      "average": "92.742",
      "volume": "30502",
      "turnover": "2828816.4",
      "trades": "383"
    },
    {
      "date": "2024-11-06",
      "bid": "99.90",
      "ask": "100.60",
      "open": "94.80",
      "high": "102.00",
      "low": "94.80",
      "close": "99.90",
      "average": "99.3379",
      "volume": "142521",
      "turnover": "14156838.9",
      "trades": "1080"
    },
    {
      "date": "2024-11-07",
      "bid": "102.20",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.00",
      "low": "99.70",
      "close": "103.00",
      "average": "102.1239",
      "volume": "29755",
      "turnover": "3038684.3",
      "trades": "379"
    },
    {
      "date": "2024-11-08",
      "bid": "103.20",
      "ask": "104.00",
      "open": "103.00",
      "high": "106.40",
      "low": "102.00",
      "close": "104.20",
      "average": "104.3507",
      "volume": "29939",
      "turnover": "3124160.6",
      "trades": "501"
    },
    {
      "date": "2024-11-11",
      "bid": "108.20",
      "ask": "108.60",
      "open": "105.40",
      "high": "109.80",
      "low": "104.80",
      "close": "108.20",
      "average": "107.8857",
      "volume": "30838",
      "turnover": "3327533.2",
      "trades": "433"
    },
    {
      "date": "2024-11-12",
      "bid": "104.60",
      "ask": "104.80",
      "open": "108.20",
      "high": "108.20",
      "low": "104.20",
      "close": "104.40",
      "average": "105.404",
      "volume": "35626",
      "turnover": "3757183.5",
      "trades": "280"
    },
    {
      "date": "2024-11-13",
      "bid": "100.80",
      "ask": "101.60",
      "open": "104.40",
      "high": "104.80",
      "low": "100.20",
      "close": "100.80",
      "average": "102.0168",
      "volume": "22009",
      "turnover": "2244668.79",
      "trades": "365"
    },
    {
      "date": "2024-11-14",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.60",
      "high": "103.40",
      "low": "101.00",
      "close": "101.80",
      "average": "101.6172",
      "volume": "9682",
      "turnover": "983857.3",
      "trades": "147"
    },
    {
      "date": "2024-11-15",
      "bid": "99.90",
      "ask": "100.20",
      "open": "101.20",
      "high": "102.20",
      "low": "99.00",
      "close": "100.20",
      "average": "100.8169",
      "volume": "23939",
      "turnover": "2413456.6",
      "trades": "259"
    },
    {
      "date": "2024-11-18",
      "bid": "99.10",
      "ask": "99.60",
      "open": "100.20",
      "high": "100.60",
      "low": "98.50",
      "close": "99.60",
      "average": "99.3303",
      "volume": "12414",
      "turnover": "1233160.6",
      "trades": "237"
    },
    {
      "date": "2024-11-19",
      "bid": "97.60",
      "ask": "97.80",
      "open": "99.60",
      "high": "101.00",
      "low": "96.60",
      "close": "98.20",
      "average": "97.9509",
      "volume": "21043",
      "turnover": "2061045",
      "trades": "300"
    },
    {
      "date": "2024-11-20",
      "bid": "100.40",
      "ask": "100.80",
      "open": "98.20",
      "high": "100.40",
      "low": "98.10",
      "close": "100.20",
      "average": "99.2363",
      "volume": "12346",
      "turnover": "1225171.7",
      "trades": "190"
    },
    {
      "date": "2024-11-21",
      "bid": "99.00",
      "ask": "99.30",
      "open": "97.20",
      "high": "100.40",
      "low": "97.20",
      "close": "99.10",
      "average": "98.7915",
      "volume": "8654",
      "turnover": "854882.8",
      "trades": "159"
    },
    {
      "date": "2024-11-22",
      "bid": "97.80",
      "ask": "98.20",
      "open": "96.10",
      "high": "99.10",
      "low": "95.70",
      "close": "98.20",
      "average": "97.7433",
      "volume": "12415",
      "turnover": "1213506.6",
      "trades": "187"
    },
    {
      "date": "2024-11-25",
      "bid": "98.60",
      "ask": "99.30",
      "open": "98.20",
      "high": "100.60",
      "low": "98.20",
      "close": "98.70",
      "average": "99.0085",
      "volume": "8456",
      "turnover": "837216.2",
      "trades": "189"
    },
    {
      "date": "2024-11-26",
      "bid": "97.80",
      "ask": "98.30",
      "open": "98.70",
      "high": "99.10",
      "low": "97.10",
      "close": "97.80",
      "average": "98.1363",
      "volume": "6877",
      "turnover": "674879.3",
      "trades": "141"
    },
    {
      "date": "2024-11-27",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.30",
      "high": "99.70",
      "low": "97.50",
      "close": "98.40",
      "average": "98.4615",
      "volume": "7931",
      "turnover": "780897.8",
      "trades": "146"
    },
    {
      "date": "2024-11-28",
      "bid": "99.90",
      "ask": "101.00",
      "open": "99.10",
      "high": "102.20",
      "low": "99.00",
      "close": "101.00",
      "average": "100.7064",
      "volume": "7865",
      "turnover": "792941.8",
      "trades": "172"
    },
    {
      "date": "2024-11-29",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.40",
      "low": "100.20",
      "close": "100.80",
      "average": "100.6525",
      "volume": "9650",
      "turnover": "971294.4",
      "trades": "135"
    },
    {
      "date": "2024-12-02",
      "bid": "101.20",
      "ask": "101.60",
      "open": "100.60",
      "high": "102.20",
      "low": "100.00",
      "close": "101.00",
      "average": "101.0367",
      "volume": "8982",
      "turnover": "907511.4",
      "trades": "231"
    },
    {
      "date": "2024-12-03",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.60",
      "high": "105.00",
      "low": "101.60",
      "close": "102.40",
      "average": "102.988",
      "volume": "12952",
      "turnover": "1333900.2",
      "trades": "227"
    },
    {
      "date": "2024-12-04",
      "bid": "103.20",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.60",
      "low": "102.40",
      "close": "104.00",
      "average": "103.6404",
      "volume": "16273",
      "turnover": "1686533.9",
      "trades": "304"
    },
    {
      "date": "2024-12-05",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.40",
      "close": "104.00",
      "average": "102.8115",
      "volume": "11320",
      "turnover": "1163873.5",
      "trades": "212"
    },
    {
      "date": "2024-12-06",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.00",
      "high": "106.00",
      "low": "104.00",
      "close": "105.80",
      "average": "105.3292",
      "volume": "20281",
      "turnover": "2136161.29",
      "trades": "330"
    },
    {
      "date": "2024-12-09",
      "bid": "108.40",
      "ask": "108.60",
      "open": "105.00",
      "high": "109.20",
      "low": "103.40",
      "close": "109.20",
      "average": "106.6884",
      "volume": "19214",
      "turnover": "2049448.4",
      "trades": "369"
    },
    {
      "date": "2024-12-10",
      "bid": "108.60",
      "ask": "109.00",
      "open": "109.60",
      "high": "109.60",
      "low": "106.80",
      "close": "108.80",
      "average": "107.9625",
      "volume": "4659",
      "turnover": "503078.9",
      "trades": "147"
    },
    {
      "date": "2024-12-11",
      "bid": "110.20",
      "ask": "110.80",
      "open": "107.40",
      "high": "111.00",
      "low": "107.00",
      "close": "110.00",
      "average": "108.9452",
      "volume": "14749",
      "turnover": "1605990.9",
      "trades": "273"
    },
    {
      "date": "2024-12-12",
      "bid": "108.60",
      "ask": "109.20",
      "open": "110.40",
      "high": "110.80",
      "low": "108.60",
      "close": "109.00",
      "average": "109.5294",
      "volume": "9220",
      "turnover": "1009861.4",
      "trades": "148"
    },
    {
      "date": "2024-12-13",
      "bid": "112.00",
      "ask": "113.00",
      "open": "108.80",
      "high": "113.80",
      "low": "107.80",
      "close": "113.00",
      "average": "111.3647",
      "volume": "23336",
      "turnover": "2599131.4",
      "trades": "314"
    },
    {
      "date": "2024-12-16",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.00",
      "high": "113.00",
      "low": "110.60",
      "close": "112.20",
      "average": "111.71",
      "volume": "10020",
      "turnover": "1119334.39",
      "trades": "213"
    },
    {
      "date": "2024-12-17",
      "bid": "111.00",
      "ask": "112.00",
      "open": "112.80",
      "high": "113.20",
      "low": "110.60",
      "close": "111.20",
      "average": "112.1378",
      "volume": "13172",
      "turnover": "1477045.4",
      "trades": "252"
    },
    {
      "date": "2024-12-18",
      "bid": "109.40",
      "ask": "109.80",
      "open": "111.40",
      "high": "112.00",
      "low": "109.20",
      "close": "109.20",
      "average": "110.6468",
      "volume": "10795",
      "turnover": "1194447.8",
      "trades": "172"
    },
    {
      "date": "2024-12-19",
      "bid": "109.40",
      "ask": "110.20",
      "open": "107.00",
      "high": "112.80",
      "low": "106.20",
      "close": "109.60",
      "average": "108.9569",
      "volume": "29444",
      "turnover": "3208552.4",
      "trades": "397"
    },
    {
      "date": "2024-12-20",
      "bid": "107.20",
      "ask": "107.80",
      "open": "110.20",
      "high": "110.20",
      "low": "105.40",
      "close": "107.80",
      "average": "107.1139",
      "volume": "18342",
      "turnover": "1964992.8",
      "trades": "325"
    },
    {
      "date": "2024-12-23",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.40",
      "high": "108.40",
      "low": "105.80",
      "close": "107.40",
      "average": "107.2283",
      "volume": "14207",
      "turnover": "1523264.6",
      "trades": "312"
    },
    {
      "date": "2024-12-27",
      "bid": "109.40",
      "ask": "109.60",
      "open": "107.40",
      "high": "110.80",
      "low": "105.80",
      "close": "109.00",
      "average": "108.9293",
      "volume": "19669",
      "turnover": "2142827.6",
      "trades": "286"
    },
    {
      "date": "2024-12-30",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.60",
      "high": "110.60",
      "low": "109.00",
      "close": "110.00",
      "average": "109.9323",
      "volume": "22171",
      "turnover": "2437327.7",
      "trades": "282"
    },
    {
      "date": "2025-01-02",
      "bid": "117.20",
      "ask": "117.40",
      "open": "110.00",
      "high": "117.40",
      "low": "110.00",
      "close": "117.20",
      "average": "114.3829",
      "volume": "75344",
      "turnover": "8618189.4",
      "trades": "472"
    },
    {
      "date": "2025-01-03",
      "bid": "117.40",
      "ask": "118.00",
      "open": "117.20",
      "high": "119.80",
      "low": "117.20",
      "close": "117.40",
      "average": "118.5831",
      "volume": "39985",
      "turnover": "4736145.2",
      "trades": "417"
    },
    {
      "date": "2025-01-07",
      "bid": "117.80",
      "ask": "118.00",
      "open": "118.20",
      "high": "122.80",
      "low": "117.80",
      "close": "118.00",
      "average": "119.5409",
      "volume": "30341",
      "turnover": "3627016.8",
      "trades": "415"
    },
    {
      "date": "2025-01-08",
      "bid": "115.40",
      "ask": "115.80",
      "open": "120.60",
      "high": "120.60",
      "low": "113.40",
      "close": "115.00",
      "average": "115.6408",
      "volume": "24718",
      "turnover": "2858422.6",
      "trades": "365"
    },
    {
      "date": "2025-01-09",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.00",
      "high": "118.20",
      "low": "113.20",
      "close": "115.00",
      "average": "116.4092",
      "volume": "21248",
      "turnover": "2473462.6",
      "trades": "200"
    },
    {
      "date": "2025-01-10",
      "bid": "114.80",
      "ask": "115.40",
      "open": "115.00",
      "high": "117.40",
      "low": "113.80",
      "close": "115.40",
      "average": "115.21",
      "volume": "14241",
      "turnover": "1640705.4",
      "trades": "196"
    },
    {
      "date": "2025-01-13",
      "bid": "115.80",
      "ask": "116.40",
      "open": "113.80",
      "high": "116.80",
      "low": "113.20",
      "close": "116.00",
      "average": "114.7795",
      "volume": "13933",
      "turnover": "1599223",
      "trades": "189"
    },
    {
      "date": "2025-01-14",
      "bid": "117.80",
      "ask": "118.60",
      "open": "116.00",
      "high": "119.00",
      "low": "115.00",
      "close": "117.80",
      "average": "117.0552",
      "volume": "30429",
      "turnover": "3561873.8",
      "trades": "307"
    },
    {
      "date": "2025-01-15",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.60",
      "high": "120.00",
      "low": "118.00",
      "close": "118.40",
      "average": "119.1525",
      "volume": "20547",
      "turnover": "2448247.1",
      "trades": "200"
    },
    {
      "date": "2025-01-16",
      "bid": "120.00",
      "ask": "120.80",
      "open": "120.60",
      "high": "120.80",
      "low": "118.40",
      "close": "120.20",
      "average": "119.6692",
      "volume": "15049",
      "turnover": "1800905.2",
      "trades": "177"
    },
    {
      "date": "2025-01-17",
      "bid": "118.20",
      "ask": "118.60",
      "open": "120.80",
      "high": "121.20",
      "low": "118.00",
      "close": "118.00",
      "average": "119.6878",
      "volume": "22811",
      "turnover": "2730198.4",
      "trades": "247"
    },
    {
      "date": "2025-01-20",
      "bid": "117.00",
      "ask": "117.60",
      "open": "118.00",
      "high": "121.00",
      "low": "114.00",
      "close": "117.20",
      "average": "117.3432",
      "volume": "48182",
      "turnover": "5653833.7",
      "trades": "440"
    },
    {
      "date": "2025-01-21",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.40",
      "high": "119.20",
      "low": "116.80",
      "close": "117.60",
      "average": "117.9084",
      "volume": "9006",
      "turnover": "1061871.89",
      "trades": "175"
    },
    {
      "date": "2025-01-22",
      "bid": "120.20",
      "ask": "120.40",
      "open": "117.60",
      "high": "121.20",
      "low": "117.60",
      "close": "120.00",
      "average": "120.0537",
      "volume": "52365",
      "turnover": "6286610",
      "trades": "324"
    },
    {
      "date": "2025-01-23",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.40",
      "high": "120.40",
      "low": "119.00",
      "close": "119.00",
      "average": "119.8768",
      "volume": "9339",
      "turnover": "1119529.2",
      "trades": "167"
    },
    {
      "date": "2025-01-24",
      "bid": "122.40",
      "ask": "122.60",
      "open": "118.80",
      "high": "123.60",
      "low": "118.80",
      "close": "122.40",
      "average": "122.1224",
      "volume": "34727",
      "turnover": "4240946",
      "trades": "449"
    },
    {
      "date": "2025-01-27",
      "bid": "124.20",
      "ask": "124.60",
      "open": "122.60",
      "high": "127.80",
      "low": "122.60",
      "close": "124.80",
      "average": "125.6794",
      "volume": "45490",
      "turnover": "5717145.8",
      "trades": "558"
    },
    {
      "date": "2025-01-28",
      "bid": "127.20",
      "ask": "127.40",
      "open": "124.40",
      "high": "129.00",
      "low": "124.00",
      "close": "127.40",
      "average": "126.7211",
      "volume": "42628",
      "turnover": "5401760.2",
      "trades": "429"
    },
    {
      "date": "2025-01-29",
      "bid": "128.40",
      "ask": "128.80",
      "open": "127.40",
      "high": "130.80",
      "low": "127.00",
      "close": "128.80",
      "average": "128.8679",
      "volume": "45171",
      "turnover": "5821185.6",
      "trades": "529"
    },
    {
      "date": "2025-01-30",
      "bid": "126.20",
      "ask": "127.00",
      "open": "128.80",
      "high": "129.00",
      "low": "126.20",
      "close": "126.40",
      "average": "127.4196",
      "volume": "18126",
      "turnover": "2309607.79",
      "trades": "286"
    },
    {
      "date": "2025-01-31",
      "bid": "129.60",
      "ask": "130.20",
      "open": "126.40",
      "high": "131.20",
      "low": "126.20",
      "close": "130.00",
      "average": "129.1064",
      "volume": "49471",
      "turnover": "6387024.6",
      "trades": "495"
    },
    {
      "date": "2025-02-03",
      "bid": "129.40",
      "ask": "129.60",
      "open": "128.40",
      "high": "130.60",
      "low": "128.00",
      "close": "129.20",
      "average": "129.2221",
      "volume": "51911",
      "turnover": "6708008.7",
      "trades": "547"
    },
    {
      "date": "2025-02-04",
      "bid": "129.20",
      "ask": "129.40",
      "open": "129.20",
      "high": "129.80",
      "low": "127.20",
      "close": "129.20",
      "average": "128.679",
      "volume": "21654",
      "turnover": "2786414.4",
      "trades": "306"
    },
    {
      "date": "2025-02-05",
      "bid": "128.00",
      "ask": "128.80",
      "open": "129.20",
      "high": "130.60",
      "low": "127.60",
      "close": "127.80",
      "average": "129.3266",
      "volume": "25069",
      "turnover": "3242088",
      "trades": "254"
    },
    {
      "date": "2025-02-06",
      "bid": "128.40",
      "ask": "128.60",
      "open": "127.80",
      "high": "129.80",
      "low": "127.60",
      "close": "128.40",
      "average": "128.9071",
      "volume": "19167",
      "turnover": "2470763.2",
      "trades": "240"
    },
    {
      "date": "2025-02-07",
      "bid": "125.20",
      "ask": "125.60",
      "open": "128.20",
      "high": "128.60",
      "low": "124.20",
      "close": "125.00",
      "average": "126.5623",
      "volume": "22131",
      "turnover": "2800937.2",
      "trades": "262"
    },
    {
      "date": "2025-02-10",
      "bid": "126.40",
      "ask": "126.80",
      "open": "125.20",
      "high": "127.00",
      "low": "124.20",
      "close": "126.60",
      "average": "126.0765",
      "volume": "29974",
      "turnover": "3779017.4",
      "trades": "378"
    },
    {
      "date": "2025-02-11",
      "bid": "126.00",
      "ask": "126.80",
      "open": "126.80",
      "high": "128.20",
      "low": "126.00",
      "close": "126.40",
      "average": "127.0037",
      "volume": "14892",
      "turnover": "1891339",
      "trades": "220"
    },
    {
      "date": "2025-02-12",
      "bid": "122.80",
      "ask": "123.80",
      "open": "126.00",
      "high": "126.00",
      "low": "119.20",
      "close": "123.20",
      "average": "123.9454",
      "volume": "32427",
      "turnover": "4018919.9",
      "trades": "367"
    },
    {
      "date": "2025-02-13",
      "bid": "128.20",
      "ask": "128.60",
      "open": "129.00",
      "high": "132.60",
      "low": "126.80",
      "close": "128.80",
      "average": "129.9315",
      "volume": "75399",
      "turnover": "9796719",
      "trades": "716"
    },
    {
      "date": "2025-02-14",
      "bid": "138.20",
      "ask": "138.80",
      "open": "132.60",
      "high": "139.00",
      "low": "132.00",
      "close": "139.00",
      "average": "136.4526",
      "volume": "85846",
      "turnover": "11713926",
      "trades": "825"
    },
    {
      "date": "2025-02-17",
      "bid": "136.00",
      "ask": "136.40",
      "open": "139.00",
      "high": "140.40",
      "low": "135.00",
      "close": "136.20",
      "average": "137.0956",
      "volume": "34361",
      "turnover": "4710742.4",
      "trades": "537"
    },
    {
      "date": "2025-02-18",
      "bid": "136.40",
      "ask": "136.80",
      "open": "136.40",
      "high": "138.00",
      "low": "134.60",
      "close": "136.80",
      "average": "136.469",
      "volume": "17247",
      "turnover": "2353657.79",
      "trades": "307"
    },
    {
      "date": "2025-02-19",
      "bid": "133.20",
      "ask": "133.80",
      "open": "136.60",
      "high": "137.00",
      "low": "131.40",
      "close": "133.20",
      "average": "134.5708",
      "volume": "30514",
      "turnover": "4106358",
      "trades": "434"
    },
    {
      "date": "2025-02-20",
      "bid": "136.60",
      "ask": "137.00",
      "open": "133.60",
      "high": "137.20",
      "low": "132.80",
      "close": "136.20",
      "average": "135.8871",
      "volume": "23650",
      "turnover": "3213729",
      "trades": "338"
    },
    {
      "date": "2025-02-21",
      "bid": "138.60",
      "ask": "139.20",
      "open": "137.00",
      "high": "139.80",
      "low": "136.60",
      "close": "139.00",
      "average": "138.0926",
      "volume": "34582",
      "turnover": "4775554.09",
      "trades": "484"
    },
    {
      "date": "2025-02-24",
      "bid": "141.20",
      "ask": "141.80",
      "open": "139.20",
      "high": "141.80",
      "low": "137.80",
      "close": "141.80",
      "average": "140.2253",
      "volume": "27190",
      "turnover": "3812855.9",
      "trades": "414"
    },
    {
      "date": "2025-02-25",
      "bid": "144.80",
      "ask": "145.00",
      "open": "142.00",
      "high": "145.60",
      "low": "142.00",
      "close": "145.00",
      "average": "144.4198",
      "volume": "38823",
      "turnover": "5606685.5",
      "trades": "522"
    },
    {
      "date": "2025-02-26",
      "bid": "142.60",
      "ask": "143.00",
      "open": "145.20",
      "high": "145.40",
      "low": "142.00",
      "close": "142.00",
      "average": "143.5603",
      "volume": "14138",
      "turnover": "2029656.2",
      "trades": "343"
    },
    {
      "date": "2025-02-27",
      "bid": "142.40",
      "ask": "143.20",
      "open": "142.00",
      "high": "145.60",
      "low": "142.00",
      "close": "142.20",
      "average": "144.0576",
      "volume": "22653",
      "turnover": "3263302.7",
      "trades": "410"
    },
    {
      "date": "2025-02-28",
      "bid": "142.80",
      "ask": "143.60",
      "open": "142.40",
      "high": "143.20",
      "low": "140.00",
      "close": "142.80",
      "average": "141.9325",
      "volume": "23145",
      "turnover": "3284995",
      "trades": "470"
    },
    {
      "date": "2025-03-03",
      "bid": "142.80",
      "ask": "143.00",
      "open": "143.60",
      "high": "146.40",
      "low": "142.40",
      "close": "142.80",
      "average": "144.3794",
      "volume": "41150",
      "turnover": "5941217.3",
      "trades": "600"
    },
    {
      "date": "2025-03-04",
      "bid": "131.80",
      "ask": "132.00",
      "open": "141.80",
      "high": "141.80",
      "low": "129.40",
      "close": "131.00",
      "average": "134.9716",
      "volume": "75473",
      "turnover": "10186838.8",
      "trades": "1064"
    },
    {
      "date": "2025-03-05",
      "bid": "133.80",
      "ask": "134.60",
      "open": "132.60",
      "high": "135.40",
      "low": "132.40",
      "close": "133.60",
      "average": "134.2947",
      "volume": "28337",
      "turnover": "3805279.8",
      "trades": "479"
    },
    {
      "date": "2025-03-06",
      "bid": "134.20",
      "ask": "135.00",
      "open": "133.80",
      "high": "135.80",
      "low": "133.60",
      "close": "134.00",
      "average": "134.9179",
      "volume": "25204",
      "turnover": "3400504.4",
      "trades": "473"
    },
    {
      "date": "2025-03-07",
      "bid": "131.80",
      "ask": "132.60",
      "open": "134.00",
      "high": "134.00",
      "low": "129.40",
      "close": "131.20",
      "average": "131.2319",
      "volume": "43937",
      "turnover": "5765936.2",
      "trades": "617"
    },
    {
      "date": "2025-03-10",
      "bid": "125.40",
      "ask": "126.00",
      "open": "131.40",
      "high": "133.60",
      "low": "125.00",
      "close": "125.00",
      "average": "128.8844",
      "volume": "34564",
      "turnover": "4454507.7",
      "trades": "536"
    },
    {
      "date": "2025-03-11",
      "bid": "120.20",
      "ask": "120.40",
      "open": "125.60",
      "high": "125.60",
      "low": "119.20",
      "close": "119.60",
      "average": "121.8449",
      "volume": "61461",
      "turnover": "7488107.1",
      "trades": "895"
    },
    {
      "date": "2025-03-12",
      "bid": "121.60",
      "ask": "122.40",
      "open": "120.60",
      "high": "125.00",
      "low": "120.60",
      "close": "121.40",
      "average": "122.0647",
      "volume": "48737",
      "turnover": "5949068.4",
      "trades": "387"
    },
    {
      "date": "2025-03-13",
      "bid": "121.40",
      "ask": "122.20",
      "open": "121.00",
      "high": "123.60",
      "low": "120.00",
      "close": "121.40",
      "average": "121.9405",
      "volume": "15576",
      "turnover": "1899286.7",
      "trades": "314"
    },
    {
      "date": "2025-03-14",
      "bid": "127.20",
      "ask": "127.40",
      "open": "124.40",
      "high": "127.60",
      "low": "121.80",
      "close": "127.60",
      "average": "126.0713",
      "volume": "23902",
      "turnover": "3013369.6",
      "trades": "416"
    },
    {
      "date": "2025-03-17",
      "bid": "125.20",
      "ask": "125.40",
      "open": "127.00",
      "high": "128.20",
      "low": "125.20",
      "close": "125.40",
      "average": "126.3774",
      "volume": "17507",
      "turnover": "2212488.6",
      "trades": "310"
    },
    {
      "date": "2025-03-18",
      "bid": "133.60",
      "ask": "134.20",
      "open": "126.20",
      "high": "134.40",
      "low": "126.00",
      "close": "134.40",
      "average": "132.037",
      "volume": "35302",
      "turnover": "4661171",
      "trades": "555"
    },
    {
      "date": "2025-03-19",
      "bid": "132.60",
      "ask": "133.20",
      "open": "134.00",
      "high": "135.20",
      "low": "131.60",
      "close": "132.20",
      "average": "133.0129",
      "volume": "12786",
      "turnover": "1700566.4",
      "trades": "238"
    },
    {
      "date": "2025-03-20",
      "bid": "129.00",
      "ask": "129.40",
      "open": "133.20",
      "high": "134.20",
      "low": "128.00",
      "close": "129.00",
      "average": "129.1159",
      "volume": "12444",
      "turnover": "1607343.1",
      "trades": "238"
    },
    {
      "date": "2025-03-21",
      "bid": "127.20",
      "ask": "128.40",
      "open": "129.40",
      "high": "129.40",
      "low": "127.20",
      "close": "127.20",
      "average": "127.9301",
      "volume": "12862",
      "turnover": "1645437.4",
      "trades": "222"
    },
    {
      "date": "2025-03-24",
      "bid": "125.20",
      "ask": "125.80",
      "open": "127.20",
      "high": "128.20",
      "low": "123.60",
      "close": "125.20",
      "average": "125.3381",
      "volume": "21939",
      "turnover": "2749860.2",
      "trades": "385"
    },
    {
      "date": "2025-03-25",
      "bid": "125.80",
      "ask": "126.80",
      "open": "125.80",
      "high": "127.20",
      "low": "124.20",
      "close": "126.00",
      "average": "125.3281",
      "volume": "12083",
      "turnover": "1514190.7",
      "trades": "298"
    },
    {
      "date": "2025-03-26",
      "bid": "124.00",
      "ask": "124.60",
      "open": "126.00",
      "high": "127.00",
      "low": "123.60",
      "close": "123.60",
      "average": "124.9873",
      "volume": "13815",
      "turnover": "1726723.7",
      "trades": "218"
    },
    {
      "date": "2025-03-27",
      "bid": "126.20",
      "ask": "126.60",
      "open": "123.60",
      "high": "126.60",
      "low": "122.00",
      "close": "125.40",
      "average": "124.8186",
      "volume": "13578",
      "turnover": "1694786.6",
      "trades": "314"
    },
    {
      "date": "2025-03-28",
      "bid": "125.20",
      "ask": "126.60",
      "open": "126.20",
      "high": "128.00",
      "low": "124.00",
      "close": "125.20",
      "average": "125.9517",
      "volume": "16258",
      "turnover": "2047740.7",
      "trades": "329"
    },
    {
      "date": "2025-03-31",
      "bid": "122.60",
      "ask": "123.00",
      "open": "126.60",
      "high": "126.60",
      "low": "122.00",
      "close": "122.40",
      "average": "122.792",
      "volume": "21444",
      "turnover": "2633153.7",
      "trades": "404"
    },
    {
      "date": "2025-04-01",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.60",
      "high": "124.60",
      "low": "122.40",
      "close": "123.40",
      "average": "123.4739",
      "volume": "11542",
      "turnover": "1425118.1",
      "trades": "254"
    },
    {
      "date": "2025-04-02",
      "bid": "122.00",
      "ask": "122.80",
      "open": "123.40",
      "high": "124.00",
      "low": "121.60",
      "close": "122.20",
      "average": "122.5202",
      "volume": "14091",
      "turnover": "1726431.8",
      "trades": "251"
    },
    {
      "date": "2025-04-03",
      "bid": "118.20",
      "ask": "119.00",
      "open": "118.80",
      "high": "121.80",
      "low": "115.00",
      "close": "118.00",
      "average": "119.6496",
      "volume": "39060",
      "turnover": "4673524.4",
      "trades": "434"
    },
    {
      "date": "2025-04-04",
      "bid": "116.20",
      "ask": "117.60",
      "open": "124.60",
      "high": "124.60",
      "low": "115.00",
      "close": "116.80",
      "average": "117.3704",
      "volume": "39178",
      "turnover": "4598455.2",
      "trades": "651"
    },
    {
      "date": "2025-04-07",
      "bid": "113.60",
      "ask": "113.80",
      "open": "112.40",
      "high": "115.00",
      "low": "107.20",
      "close": "113.00",
      "average": "110.6988",
      "volume": "53192",
      "turnover": "5888289.8",
      "trades": "861"
    },
    {
      "date": "2025-04-08",
      "bid": "115.00",
      "ask": "115.80",
      "open": "116.60",
      "high": "116.80",
      "low": "112.80",
      "close": "115.80",
      "average": "114.5885",
      "volume": "22071",
      "turnover": "2529053.5",
      "trades": "387"
    },
    {
      "date": "2025-04-09",
      "bid": "111.20",
      "ask": "111.60",
      "open": "114.60",
      "high": "114.80",
      "low": "110.20",
      "close": "110.40",
      "average": "111.7534",
      "volume": "35676",
      "turnover": "3986916",
      "trades": "373"
    },
    {
      "date": "2025-04-10",
      "bid": "114.40",
      "ask": "115.20",
      "open": "116.20",
      "high": "118.00",
      "low": "113.80",
      "close": "114.00",
      "average": "115.3395",
      "volume": "25662",
      "turnover": "2959860.1",
      "trades": "359"
    },
    {
      "date": "2025-04-11",
      "bid": "112.80",
      "ask": "113.20",
      "open": "115.20",
      "high": "116.80",
      "low": "112.40",
      "close": "112.40",
      "average": "113.5498",
      "volume": "11225",
      "turnover": "1274596.8",
      "trades": "231"
    },
    {
      "date": "2025-04-14",
      "bid": "115.80",
      "ask": "116.60",
      "open": "113.20",
      "high": "116.80",
      "low": "113.20",
      "close": "116.00",
      "average": "115.8276",
      "volume": "9094",
      "turnover": "1053336.2",
      "trades": "187"
    },
    {
      "date": "2025-04-15",
      "bid": "117.00",
      "ask": "117.60",
      "open": "116.00",
      "high": "119.20",
      "low": "116.00",
      "close": "117.00",
      "average": "118.0889",
      "volume": "8116",
      "turnover": "958386.4",
      "trades": "203"
    },
    {
      "date": "2025-04-16",
      "bid": "117.00",
      "ask": "117.80",
      "open": "117.60",
      "high": "117.80",
      "low": "115.60",
      "close": "117.20",
      "average": "116.8371",
      "volume": "8737",
      "turnover": "1020806",
      "trades": "196"
    },
    {
      "date": "2025-04-17",
      "bid": "115.20",
      "ask": "115.40",
      "open": "117.80",
      "high": "117.80",
      "low": "115.00",
      "close": "115.00",
      "average": "116.3692",
      "volume": "2866",
      "turnover": "333514.2",
      "trades": "78"
    },
    {
      "date": "2025-04-22",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.20",
      "high": "115.00",
      "low": "111.60",
      "close": "111.80",
      "average": "112.9901",
      "volume": "13483",
      "turnover": "1523445",
      "trades": "287"
    },
    {
      "date": "2025-04-23",
      "bid": "114.60",
      "ask": "114.80",
      "open": "113.40",
      "high": "116.40",
      "low": "113.40",
      "close": "114.00",
      "average": "114.6342",
      "volume": "18560",
      "turnover": "2127617.7",
      "trades": "342"
    },
    {
      "date": "2025-04-24",
      "bid": "115.60",
      "ask": "116.40",
      "open": "114.40",
      "high": "116.20",
      "low": "111.80",
      "close": "115.80",
      "average": "113.5726",
      "volume": "13041",
      "turnover": "1481158.8",
      "trades": "221"
    },
    {
      "date": "2025-04-25",
      "bid": "123.20",
      "ask": "124.20",
      "open": "117.20",
      "high": "124.80",
      "low": "117.20",
      "close": "123.00",
      "average": "120.8866",
      "volume": "21388",
      "turnover": "2585505.4",
      "trades": "370"
    },
    {
      "date": "2025-04-28",
      "bid": "125.80",
      "ask": "126.20",
      "open": "124.00",
      "high": "127.40",
      "low": "122.80",
      "close": "125.60",
      "average": "125.0565",
      "volume": "20485",
      "turnover": "2561847",
      "trades": "438"
    },
    {
      "date": "2025-04-29",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.40",
      "high": "128.60",
      "low": "125.20",
      "close": "127.40",
      "average": "126.9821",
      "volume": "11117",
      "turnover": "1411668.5",
      "trades": "199"
    },
    {
      "date": "2025-04-30",
      "bid": "128.80",
      "ask": "130.00",
      "open": "127.00",
      "high": "130.20",
      "low": "127.00",
      "close": "130.00",
      "average": "129.4431",
      "volume": "9385",
      "turnover": "1214825.5",
      "trades": "191"
    },
    {
      "date": "2025-05-02",
      "bid": "131.00",
      "ask": "132.20",
      "open": "130.80",
      "high": "135.20",
      "low": "129.20",
      "close": "132.40",
      "average": "132.127",
      "volume": "32732",
      "turnover": "4324901.8",
      "trades": "340"
    },
    {
      "date": "2025-05-05",
      "bid": "125.20",
      "ask": "125.60",
      "open": "132.00",
      "high": "132.40",
      "low": "124.40",
      "close": "125.20",
      "average": "127.3559",
      "volume": "35841",
      "turnover": "4564600.4",
      "trades": "572"
    },
    {
      "date": "2025-05-06",
      "bid": "121.40",
      "ask": "122.00",
      "open": "125.60",
      "high": "126.20",
      "low": "121.00",
      "close": "121.40",
      "average": "123.3251",
      "volume": "21607",
      "turnover": "2664706.6",
      "trades": "313"
    },
    {
      "date": "2025-05-07",
      "bid": "100.40",
      "ask": "100.60",
      "open": "102.00",
      "high": "108.00",
      "low": "96.70",
      "close": "100.20",
      "average": "100.6593",
      "volume": "261759",
      "turnover": "26340422.1",
      "trades": "2556"
    },
    {
      "date": "2025-05-08",
      "bid": "97.90",
      "ask": "98.20",
      "open": "101.00",
      "high": "101.00",
      "low": "96.00",
      "close": "98.10",
      "average": "97.808",
      "volume": "83454",
      "turnover": "8162665.2",
      "trades": "1224"
    },
    {
      "date": "2025-05-09",
      "bid": "98.80",
      "ask": "99.40",
      "open": "97.80",
      "high": "102.00",
      "low": "97.00",
      "close": "99.40",
      "average": "99.13",
      "volume": "91364",
      "turnover": "9056876.94",
      "trades": "932"
    },
    {
      "date": "2025-05-12",
      "bid": "101.40",
      "ask": "101.60",
      "open": "100.00",
      "high": "103.20",
      "low": "98.70",
      "close": "101.40",
      "average": "101.1314",
      "volume": "75170",
      "turnover": "7603655.9",
      "trades": "851"
    },
    {
      "date": "2025-05-13",
      "bid": "107.60",
      "ask": "108.60",
      "open": "102.00",
      "high": "108.60",
      "low": "101.60",
      "close": "108.20",
      "average": "105.4805",
      "volume": "66476",
      "turnover": "7011890.1",
      "trades": "847"
    },
    {
      "date": "2025-05-14",
      "bid": "106.80",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.60",
      "low": "105.00",
      "close": "106.80",
      "average": "107.3917",
      "volume": "44555",
      "turnover": "4784885.4",
      "trades": "634"
    },
    {
      "date": "2025-05-15",
      "bid": "113.60",
      "ask": "114.60",
      "open": "107.60",
      "high": "116.60",
      "low": "107.60",
      "close": "113.80",
      "average": "112.7473",
      "volume": "87526",
      "turnover": "9869353.5",
      "trades": "956"
    },
    {
      "date": "2025-05-16",
      "bid": "114.00",
      "ask": "114.40",
      "open": "115.00",
      "high": "116.40",
      "low": "113.00",
      "close": "114.20",
      "average": "114.7761",
      "volume": "33183",
      "turnover": "3808527.5",
      "trades": "442"
    },
    {
      "date": "2025-05-19",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.60",
      "high": "115.60",
      "low": "111.80",
      "close": "113.20",
      "average": "113.7994",
      "volume": "40302",
      "turnover": "4586221.5",
      "trades": "432"
    },
    {
      "date": "2025-05-20",
      "bid": "115.20",
      "ask": "116.20",
      "open": "113.20",
      "high": "116.80",
      "low": "113.00",
      "close": "115.20",
      "average": "115.1471",
      "volume": "25587",
      "turnover": "2945627.5",
      "trades": "304"
    },
    {
      "date": "2025-05-21",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.00",
      "high": "117.00",
      "low": "113.60",
      "close": "115.00",
      "average": "114.6762",
      "volume": "22689",
      "turnover": "2601888.2",
      "trades": "381"
    },
    {
      "date": "2025-05-22",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.00",
      "high": "116.60",
      "low": "113.80",
      "close": "115.20",
      "average": "114.9951",
      "volume": "21605",
      "turnover": "2484428.7",
      "trades": "375"
    },
    {
      "date": "2025-05-23",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.40",
      "high": "118.20",
      "low": "112.60",
      "close": "115.60",
      "average": "115.3275",
      "volume": "33223",
      "turnover": "3831582.6",
      "trades": "477"
    },
    {
      "date": "2025-05-26",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.00",
      "high": "118.20",
      "low": "115.60",
      "close": "116.00",
      "average": "116.5876",
      "volume": "16266",
      "turnover": "1896414.6",
      "trades": "287"
    },
    {
      "date": "2025-05-27",
      "bid": "115.20",
      "ask": "115.80",
      "open": "116.80",
      "high": "118.60",
      "low": "115.20",
      "close": "115.60",
      "average": "116.7439",
      "volume": "40925",
      "turnover": "4777660.9",
      "trades": "457"
    },
    {
      "date": "2025-05-28",
      "bid": "117.00",
      "ask": "118.40",
      "open": "115.60",
      "high": "118.60",
      "low": "115.60",
      "close": "117.20",
      "average": "117.5789",
      "volume": "15474",
      "turnover": "1819449.2",
      "trades": "287"
    },
    {
      "date": "2025-05-30",
      "bid": "119.00",
      "ask": "119.80",
      "open": "118.40",
      "high": "120.80",
      "low": "117.60",
      "close": "119.40",
      "average": "119.2896",
      "volume": "24460",
      "turnover": "2917746",
      "trades": "437"
    },
    {
      "date": "2025-06-02",
      "bid": "117.20",
      "ask": "117.80",
      "open": "119.00",
      "high": "120.00",
      "low": "116.00",
      "close": "117.20",
      "average": "117.7084",
      "volume": "30943",
      "turnover": "3642076.2",
      "trades": "513"
    },
    {
      "date": "2025-06-03",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.00",
      "high": "121.60",
      "low": "118.20",
      "close": "121.00",
      "average": "119.9299",
      "volume": "26356",
      "turnover": "3160847.8",
      "trades": "318"
    },
    {
      "date": "2025-06-04",
      "bid": "124.60",
      "ask": "125.00",
      "open": "123.00",
      "high": "125.00",
      "low": "119.20",
      "close": "125.00",
      "average": "122.8833",
      "volume": "41680",
      "turnover": "5122073.09",
      "trades": "537"
    },
    {
      "date": "2025-06-05",
      "bid": "123.00",
      "ask": "123.80",
      "open": "125.00",
      "high": "125.00",
      "low": "122.00",
      "close": "123.00",
      "average": "123.0564",
      "volume": "13458",
      "turnover": "1656085.6",
      "trades": "248"
    },
    {
      "date": "2025-06-09",
      "bid": "120.60",
      "ask": "121.60",
      "open": "123.80",
      "high": "124.00",
      "low": "119.40",
      "close": "120.80",
      "average": "121.5354",
      "volume": "38843",
      "turnover": "4720828.9",
      "trades": "397"
    },
    {
      "date": "2025-06-10",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.60",
      "high": "122.40",
      "low": "120.20",
      "close": "120.20",
      "average": "120.9044",
      "volume": "15187",
      "turnover": "1836222.4",
      "trades": "255"
    },
    {
      "date": "2025-06-11",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.80",
      "high": "121.40",
      "low": "119.40",
      "close": "119.40",
      "average": "120.3541",
      "volume": "21645",
      "turnover": "2605065.4",
      "trades": "290"
    },
    {
      "date": "2025-06-12",
      "bid": "118.60",
      "ask": "119.60",
      "open": "120.00",
      "high": "120.80",
      "low": "118.00",
      "close": "118.60",
      "average": "119.4143",
      "volume": "27644",
      "turnover": "3301091",
      "trades": "385"
    },
    {
      "date": "2025-06-13",
      "bid": "117.00",
      "ask": "117.40",
      "open": "119.60",
      "high": "119.60",
      "low": "116.00",
      "close": "117.20",
      "average": "117.5873",
      "volume": "32789",
      "turnover": "3855571",
      "trades": "422"
    },
    {
      "date": "2025-06-16",
      "bid": "119.80",
      "ask": "120.40",
      "open": "117.20",
      "high": "120.40",
      "low": "116.40",
      "close": "119.80",
      "average": "119.0568",
      "volume": "43936",
      "turnover": "5230817.8",
      "trades": "523"
    },
    {
      "date": "2025-06-17",
      "bid": "122.00",
      "ask": "123.00",
      "open": "119.80",
      "high": "123.20",
      "low": "119.00",
      "close": "122.60",
      "average": "121.5862",
      "volume": "104929",
      "turnover": "12757915.2",
      "trades": "539"
    },
    {
      "date": "2025-06-18",
      "bid": "112.20",
      "ask": "112.60",
      "open": "116.40",
      "high": "116.40",
      "low": "111.00",
      "close": "112.80",
      "average": "112.1465",
      "volume": "65640",
      "turnover": "7361243.1",
      "trades": "841"
    },
    {
      "date": "2025-06-19",
      "bid": "110.20",
      "ask": "111.00",
      "open": "112.80",
      "high": "112.80",
      "low": "108.00",
      "close": "110.00",
      "average": "109.8409",
      "volume": "40073",
      "turnover": "4401632",
      "trades": "544"
    },
    {
      "date": "2025-06-23",
      "bid": "106.00",
      "ask": "107.20",
      "open": "109.00",
      "high": "109.00",
      "low": "105.60",
      "close": "107.00",
      "average": "106.8384",
      "volume": "30519",
      "turnover": "3260538.7",
      "trades": "309"
    },
    {
      "date": "2025-06-24",
      "bid": "106.00",
      "ask": "107.20",
      "open": "106.00",
      "high": "108.80",
      "low": "105.80",
      "close": "106.20",
      "average": "107.1148",
      "volume": "25457",
      "turnover": "2726645.4",
      "trades": "315"
    },
    {
      "date": "2025-06-25",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.00",
      "high": "110.60",
      "low": "107.00",
      "close": "108.60",
      "average": "108.7874",
      "volume": "36323",
      "turnover": "3951516.6",
      "trades": "596"
    },
    {
      "date": "2025-06-26",
      "bid": "110.40",
      "ask": "111.40",
      "open": "109.00",
      "high": "111.40",
      "low": "108.80",
      "close": "110.40",
      "average": "110.1143",
      "volume": "18554",
      "turnover": "2043053.6",
      "trades": "270"
    },
    {
      "date": "2025-06-27",
      "bid": "110.20",
      "ask": "111.20",
      "open": "111.40",
      "high": "111.40",
      "low": "109.40",
      "close": "111.20",
      "average": "110.4437",
      "volume": "18862",
      "turnover": "2083105.7",
      "trades": "378"
    },
    {
      "date": "2025-06-30",
      "bid": "109.00",
      "ask": "110.00",
      "open": "111.20",
      "high": "112.00",
      "low": "109.00",
      "close": "109.00",
      "average": "110.2637",
      "volume": "21311",
      "turnover": "2349901",
      "trades": "317"
    },
    {
      "date": "2025-07-01",
      "bid": "109.20",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.00",
      "low": "107.20",
      "close": "109.60",
      "average": "108.3788",
      "volume": "18771",
      "turnover": "2034746.8",
      "trades": "255"
    },
    {
      "date": "2025-07-02",
      "bid": "110.00",
      "ask": "110.60",
      "open": "109.20",
      "high": "110.60",
      "low": "108.60",
      "close": "110.60",
      "average": "109.6058",
      "volume": "12300",
      "turnover": "1348209.6",
      "trades": "224"
    },
    {
      "date": "2025-07-03",
      "bid": "109.20",
      "ask": "110.60",
      "open": "110.40",
      "high": "111.40",
      "low": "108.60",
      "close": "109.60",
      "average": "109.8688",
      "volume": "27430",
      "turnover": "3013154.1",
      "trades": "382"
    },
    {
      "date": "2025-07-04",
      "bid": "108.80",
      "ask": "109.60",
      "open": "109.60",
      "high": "110.60",
      "low": "108.60",
      "close": "109.20",
      "average": "109.6021",
      "volume": "8859",
      "turnover": "970965",
      "trades": "152"
    },
    {
      "date": "2025-07-07",
      "bid": "107.40",
      "ask": "108.00",
      "open": "109.60",
      "high": "110.40",
      "low": "106.80",
      "close": "106.80",
      "average": "108.3472",
      "volume": "23627",
      "turnover": "2559985.5",
      "trades": "259"
    },
    {
      "date": "2025-07-08",
      "bid": "105.60",
      "ask": "106.60",
      "open": "106.00",
      "high": "107.40",
      "low": "104.80",
      "close": "106.40",
      "average": "105.9556",
      "volume": "40853",
      "turnover": "4328605.3",
      "trades": "396"
    },
    {
      "date": "2025-07-09",
      "bid": "108.80",
      "ask": "109.40",
      "open": "105.60",
      "high": "109.80",
      "low": "105.60",
      "close": "108.20",
      "average": "108.0632",
      "volume": "16660",
      "turnover": "1800492.2",
      "trades": "226"
    },
    {
      "date": "2025-07-10",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.80",
      "high": "109.80",
      "low": "107.80",
      "close": "109.00",
      "average": "108.881",
      "volume": "11385",
      "turnover": "1239676",
      "trades": "191"
    },
    {
      "date": "2025-07-11",
      "bid": "110.20",
      "ask": "111.00",
      "open": "109.00",
      "high": "111.20",
      "low": "107.80",
      "close": "110.00",
      "average": "109.2968",
      "volume": "23732",
      "turnover": "2593802.5",
      "trades": "226"
    },
    {
      "date": "2025-07-14",
      "bid": "109.20",
      "ask": "109.80",
      "open": "109.20",
      "high": "109.80",
      "low": "107.00",
      "close": "109.20",
      "average": "108.6652",
      "volume": "30153",
      "turnover": "3276503.1",
      "trades": "278"
    },
    {
      "date": "2025-07-15",
      "bid": "108.60",
      "ask": "110.00",
      "open": "110.60",
      "high": "111.40",
      "low": "108.40",
      "close": "108.80",
      "average": "109.688",
      "volume": "33043",
      "turnover": "3624388.7",
      "trades": "259"
    },
    {
      "date": "2025-07-16",
      "bid": "110.40",
      "ask": "111.20",
      "open": "110.00",
      "high": "111.40",
      "low": "107.40",
      "close": "110.60",
      "average": "109.0566",
      "volume": "37750",
      "turnover": "4116885.2",
      "trades": "238"
    },
    {
      "date": "2025-07-17",
      "bid": "110.60",
      "ask": "111.80",
      "open": "111.20",
      "high": "112.40",
      "low": "109.00",
      "close": "111.20",
      "average": "110.7859",
      "volume": "19451",
      "turnover": "2154897.2",
      "trades": "221"
    },
    {
      "date": "2025-07-18",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.80",
      "high": "112.80",
      "low": "111.00",
      "close": "112.40",
      "average": "112.0081",
      "volume": "17351",
      "turnover": "1943507.5",
      "trades": "222"
    },
    {
      "date": "2025-07-21",
      "bid": "110.40",
      "ask": "110.80",
      "open": "113.20",
      "high": "113.20",
      "low": "109.80",
      "close": "110.40",
      "average": "110.9712",
      "volume": "33979",
      "turnover": "3770689.2",
      "trades": "248"
    },
    {
      "date": "2025-07-22",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.40",
      "high": "111.00",
      "low": "108.20",
      "close": "109.20",
      "average": "109.0586",
      "volume": "24119",
      "turnover": "2630383.4",
      "trades": "237"
    },
    {
      "date": "2025-07-23",
      "bid": "108.60",
      "ask": "109.80",
      "open": "111.00",
      "high": "111.00",
      "low": "108.40",
      "close": "109.20",
      "average": "109.6769",
      "volume": "14307",
      "turnover": "1569107.1",
      "trades": "156"
    },
    {
      "date": "2025-07-24",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.20",
      "high": "110.80",
      "low": "108.20",
      "close": "108.40",
      "average": "109.166",
      "volume": "15992",
      "turnover": "1745717",
      "trades": "154"
    },
    {
      "date": "2025-07-25",
      "bid": "108.60",
      "ask": "109.40",
      "open": "109.60",
      "high": "109.60",
      "low": "107.80",
      "close": "109.60",
      "average": "108.6668",
      "volume": "8159",
      "turnover": "886588.5",
      "trades": "162"
    },
    {
      "date": "2025-07-28",
      "bid": "107.80",
      "ask": "108.60",
      "open": "108.60",
      "high": "109.80",
      "low": "107.00",
      "close": "108.00",
      "average": "107.7591",
      "volume": "31483",
      "turnover": "3392625.4",
      "trades": "292"
    },
    {
      "date": "2025-07-29",
      "bid": "106.20",
      "ask": "106.60",
      "open": "108.60",
      "high": "109.00",
      "low": "103.40",
      "close": "103.40",
      "average": "107.2961",
      "volume": "35047",
      "turnover": "3760485.8",
      "trades": "348"
    },
    {
      "date": "2025-07-30",
      "bid": "104.60",
      "ask": "105.60",
      "open": "106.20",
      "high": "107.00",
      "low": "104.00",
      "close": "104.60",
      "average": "105.0551",
      "volume": "33244",
      "turnover": "3492452",
      "trades": "295"
    },
    {
      "date": "2025-07-31",
      "bid": "105.00",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.00",
      "low": "103.40",
      "close": "105.60",
      "average": "105.0084",
      "volume": "24620",
      "turnover": "2585306.4",
      "trades": "220"
    },
    {
      "date": "2025-08-01",
      "bid": "105.20",
      "ask": "105.80",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "105.00",
      "average": "103.9371",
      "volume": "24126",
      "turnover": "2507653",
      "trades": "243"
    },
    {
      "date": "2025-08-04",
      "bid": "105.00",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.20",
      "low": "104.20",
      "close": "105.60",
      "average": "105.3455",
      "volume": "27431",
      "turnover": "2889724.6",
      "trades": "226"
    },
    {
      "date": "2025-08-05",
      "bid": "105.80",
      "ask": "106.60",
      "open": "107.20",
      "high": "107.80",
      "low": "105.20",
      "close": "106.60",
      "average": "106.3991",
      "volume": "27797",
      "turnover": "2957576.2",
      "trades": "266"
    },
    {
      "date": "2025-08-06",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.20",
      "high": "107.80",
      "low": "103.80",
      "close": "104.00",
      "average": "104.6259",
      "volume": "22033",
      "turnover": "2305308",
      "trades": "328"
    },
    {
      "date": "2025-08-07",
      "bid": "90.40",
      "ask": "91.20",
      "open": "90.70",
      "high": "92.30",
      "low": "85.00",
      "close": "91.10",
      "average": "89.4167",
      "volume": "322858",
      "turnover": "28868519.15",
      "trades": "2285"
    },
    {
      "date": "2025-08-08",
      "bid": "91.90",
      "ask": "92.30",
      "open": "91.10",
      "high": "94.80",
      "low": "90.70",
      "close": "92.00",
      "average": "93.0004",
      "volume": "77083",
      "turnover": "7168762.55",
      "trades": "720"
    },
    {
      "date": "2025-08-11",
      "bid": "90.40",
      "ask": "91.00",
      "open": "93.30",
      "high": "93.70",
      "low": "90.30",
      "close": "90.30",
      "average": "91.6159",
      "volume": "24920",
      "turnover": "2283067.9",
      "trades": "360"
    },
    {
      "date": "2025-08-12",
      "bid": "93.20",
      "ask": "93.90",
      "open": "90.00",
      "high": "93.70",
      "low": "90.00",
      "close": "93.10",
      "average": "92.7513",
      "volume": "32728",
      "turnover": "3035603.9",
      "trades": "335"
    },
    {
      "date": "2025-08-13",
      "bid": "92.80",
      "ask": "93.60",
      "open": "93.20",
      "high": "94.60",
      "low": "91.40",
      "close": "93.30",
      "average": "93.1754",
      "volume": "39246",
      "turnover": "3656694.3",
      "trades": "381"
    },
    {
      "date": "2025-08-14",
      "bid": "94.20",
      "ask": "94.70",
      "open": "93.60",
      "high": "94.70",
      "low": "92.00",
      "close": "94.20",
      "average": "93.9318",
      "volume": "44357",
      "turnover": "4166639.65",
      "trades": "413"
    },
    {
      "date": "2025-08-15",
      "bid": "93.10",
      "ask": "93.90",
      "open": "94.20",
      "high": "94.80",
      "low": "92.70",
      "close": "93.10",
      "average": "93.6279",
      "volume": "38837",
      "turnover": "3636299.3",
      "trades": "345"
    },
    {
      "date": "2025-08-18",
      "bid": "95.50",
      "ask": "95.80",
      "open": "93.10",
      "high": "97.20",
      "low": "93.10",
      "close": "95.90",
      "average": "96.0516",
      "volume": "39149",
      "turnover": "3760366.7",
      "trades": "443"
    },
    {
      "date": "2025-08-19",
      "bid": "98.20",
      "ask": "98.80",
      "open": "95.00",
      "high": "100.00",
      "low": "95.00",
      "close": "98.10",
      "average": "98.5658",
      "volume": "40400",
      "turnover": "3982482.5",
      "trades": "407"
    },
    {
      "date": "2025-08-20",
      "bid": "98.80",
      "ask": "99.20",
      "open": "99.90",
      "high": "99.90",
      "low": "97.70",
      "close": "98.70",
      "average": "98.5678",
      "volume": "15319",
      "turnover": "1509994.95",
      "trades": "262"
    },
    {
      "date": "2025-08-21",
      "bid": "98.50",
      "ask": "99.30",
      "open": "98.40",
      "high": "99.40",
      "low": "97.50",
      "close": "98.70",
      "average": "98.4858",
      "volume": "9473",
      "turnover": "932936.4",
      "trades": "167"
    },
    {
      "date": "2025-08-22",
      "bid": "98.80",
      "ask": "99.40",
      "open": "99.30",
      "high": "99.90",
      "low": "98.60",
      "close": "99.00",
      "average": "99.1438",
      "volume": "18511",
      "turnover": "1835270.3",
      "trades": "228"
    },
    {
      "date": "2025-08-25",
      "bid": "97.10",
      "ask": "97.60",
      "open": "99.00",
      "high": "99.00",
      "low": "97.00",
      "close": "97.20",
      "average": "97.7593",
      "volume": "14022",
      "turnover": "1370786",
      "trades": "281"
    },
    {
      "date": "2025-08-26",
      "bid": "95.60",
      "ask": "96.00",
      "open": "97.60",
      "high": "97.60",
      "low": "95.60",
      "close": "95.60",
      "average": "96.0819",
      "volume": "18522",
      "turnover": "1779642.75",
      "trades": "288"
    },
    {
      "date": "2025-08-27",
      "bid": "93.20",
      "ask": "93.60",
      "open": "95.70",
      "high": "96.20",
      "low": "93.30",
      "close": "93.60",
      "average": "94.403",
      "volume": "26189",
      "turnover": "2471977.6",
      "trades": "349"
    },
    {
      "date": "2025-08-28",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.80",
      "high": "94.70",
      "low": "92.70",
      "close": "93.10",
      "average": "93.4357",
      "volume": "21768",
      "turnover": "2034023.75",
      "trades": "335"
    },
    {
      "date": "2025-08-29",
      "bid": "92.50",
      "ask": "92.90",
      "open": "93.00",
      "high": "93.90",
      "low": "92.20",
      "close": "92.90",
      "average": "92.8615",
      "volume": "18910",
      "turnover": "1756014",
      "trades": "242"
    },
    {
      "date": "2025-09-01",
      "bid": "90.80",
      "ask": "91.10",
      "open": "92.90",
      "high": "93.00",
      "low": "90.50",
      "close": "90.50",
      "average": "91.6502",
      "volume": "19486",
      "turnover": "1786029.9",
      "trades": "285"
    },
    {
      "date": "2025-09-02",
      "bid": "89.00",
      "ask": "89.40",
      "open": "90.80",
      "high": "90.90",
      "low": "88.80",
      "close": "88.80",
      "average": "89.5292",
      "volume": "29315",
      "turnover": "2625761.9",
      "trades": "339"
    },
    {
      "date": "2025-09-03",
      "bid": "88.30",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.80",
      "low": "88.00",
      "close": "88.70",
      "average": "88.6197",
      "volume": "25174",
      "turnover": "2231255.04",
      "trades": "339"
    },
    {
      "date": "2025-09-04",
      "bid": "88.10",
      "ask": "88.60",
      "open": "88.20",
      "high": "89.50",
      "low": "88.10",
      "close": "88.30",
      "average": "88.6736",
      "volume": "17644",
      "turnover": "1564861.2",
      "trades": "291"
    },
    {
      "date": "2025-09-05",
      "bid": "90.30",
      "ask": "90.70",
      "open": "90.00",
      "high": "91.00",
      "low": "88.70",
      "close": "90.20",
      "average": "89.8902",
      "volume": "26213",
      "turnover": "2356779.25",
      "trades": "292"
    },
    {
      "date": "2025-09-08",
      "bid": "90.60",
      "ask": "91.00",
      "open": "90.70",
      "high": "91.80",
      "low": "89.60",
      "close": "91.20",
      "average": "90.6511",
      "volume": "18428",
      "turnover": "1670463.7",
      "trades": "214"
    },
    {
      "date": "2025-09-09",
      "bid": "90.50",
      "ask": "91.10",
      "open": "91.00",
      "high": "91.30",
      "low": "90.10",
      "close": "91.10",
      "average": "90.8284",
      "volume": "14610",
      "turnover": "1327008",
      "trades": "199"
    },
    {
      "date": "2025-09-10",
      "bid": "90.50",
      "ask": "90.90",
      "open": "90.50",
      "high": "92.10",
      "low": "90.50",
      "close": "90.50",
      "average": "90.9151",
      "volume": "14543",
      "turnover": "1322178.3",
      "trades": "205"
    },
    {
      "date": "2025-09-11",
      "bid": "89.20",
      "ask": "89.60",
      "open": "91.00",
      "high": "91.00",
      "low": "89.10",
      "close": "89.50",
      "average": "89.8062",
      "volume": "15189",
      "turnover": "1364065.7",
      "trades": "242"
    },
    {
      "date": "2025-09-12",
      "bid": "89.40",
      "ask": "90.40",
      "open": "89.90",
      "high": "91.30",
      "low": "88.90",
      "close": "90.30",
      "average": "90.0369",
      "volume": "17977",
      "turnover": "1618649.8",
      "trades": "234"
    },
    {
      "date": "2025-09-15",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.30",
      "high": "91.00",
      "low": "89.20",
      "close": "89.50",
      "average": "90.0899",
      "volume": "14858",
      "turnover": "1338555.8",
      "trades": "280"
    },
    {
      "date": "2025-09-16",
      "bid": "91.20",
      "ask": "91.80",
      "open": "89.60",
      "high": "92.20",
      "low": "89.60",
      "close": "91.80",
      "average": "91.4421",
      "volume": "16328",
      "turnover": "1493073.2",
      "trades": "248"
    },
    {
      "date": "2025-09-17",
      "bid": "91.70",
      "ask": "92.20",
      "open": "91.80",
      "high": "92.80",
      "low": "90.80",
      "close": "92.20",
      "average": "91.9798",
      "volume": "22944",
      "turnover": "2110515.1",
      "trades": "355"
    },
    {
      "date": "2025-09-18",
      "bid": "93.90",
      "ask": "94.10",
      "open": "92.90",
      "high": "94.20",
      "low": "92.30",
      "close": "94.20",
      "average": "93.5502",
      "volume": "12755",
      "turnover": "1193233.3",
      "trades": "223"
    },
    {
      "date": "2025-09-19",
      "bid": "94.30",
      "ask": "94.70",
      "open": "94.20",
      "high": "94.70",
      "low": "92.40",
      "close": "92.60",
      "average": "92.9989",
      "volume": "38949",
      "turnover": "3622454.55",
      "trades": "319"
    },
    {
      "date": "2025-09-22",
      "bid": "94.10",
      "ask": "94.80",
      "open": "92.80",
      "high": "94.70",
      "low": "92.20",
      "close": "94.30",
      "average": "93.709",
      "volume": "26892",
      "turnover": "2520057",
      "trades": "251"
    },
    {
      "date": "2025-09-23",
      "bid": "94.50",
      "ask": "94.70",
      "open": "94.10",
      "high": "94.70",
      "low": "92.60",
      "close": "94.70",
      "average": "93.9306",
      "volume": "22957",
      "turnover": "2156403.95",
      "trades": "329"
    },
    {
      "date": "2025-09-24",
      "bid": "92.40",
      "ask": "93.20",
      "open": "94.10",
      "high": "94.20",
      "low": "91.50",
      "close": "93.00",
      "average": "92.6833",
      "volume": "21216",
      "turnover": "1966306.25",
      "trades": "218"
    },
    {
      "date": "2025-09-25",
      "bid": "90.00",
      "ask": "91.70",
      "open": "93.00",
      "high": "93.00",
      "low": "90.40",
      "close": "91.20",
      "average": "91.2499",
      "volume": "22241",
      "turnover": "2029488.1",
      "trades": "292"
    },
    {
      "date": "2025-09-26",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.00",
      "high": "91.60",
      "low": "89.30",
      "close": "90.20",
      "average": "90.1703",
      "volume": "12912",
      "turnover": "1164308.6",
      "trades": "267"
    },
    {
      "date": "2025-09-29",
      "bid": "90.90",
      "ask": "91.00",
      "open": "90.20",
      "high": "91.40",
      "low": "90.20",
      "close": "90.80",
      "average": "90.6631",
      "volume": "17264",
      "turnover": "1565249.7",
      "trades": "217"
    },
    {
      "date": "2025-09-30",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.00",
      "high": "92.20",
      "low": "90.70",
      "close": "91.40",
      "average": "91.371",
      "volume": "31725",
      "turnover": "2898739.5",
      "trades": "386"
    },
    {
      "date": "2025-10-01",
      "bid": "92.10",
      "ask": "92.50",
      "open": "91.30",
      "high": "92.80",
      "low": "91.10",
      "close": "92.00",
      "average": "92.1594",
      "volume": "20967",
      "turnover": "1932307.1",
      "trades": "211"
    },
    {
      "date": "2025-10-02",
      "bid": "91.90",
      "ask": "92.60",
      "open": "91.90",
      "high": "93.60",
      "low": "91.80",
      "close": "91.80",
      "average": "92.7589",
      "volume": "20382",
      "turnover": "1890683.45",
      "trades": "238"
    },
    {
      "date": "2025-10-03",
      "bid": "93.60",
      "ask": "93.80",
      "open": "91.80",
      "high": "94.00",
      "low": "91.80",
      "close": "93.80",
      "average": "93.1886",
      "volume": "18204",
      "turnover": "1696399.1",
      "trades": "217"
    },
    {
      "date": "2025-10-06",
      "bid": "93.80",
      "ask": "94.20",
      "open": "93.80",
      "high": "94.70",
      "low": "92.30",
      "close": "94.10",
      "average": "93.5595",
      "volume": "22541",
      "turnover": "2108912.35",
      "trades": "216"
    },
    {
      "date": "2025-10-07",
      "bid": "92.40",
      "ask": "92.80",
      "open": "94.50",
      "high": "96.40",
      "low": "92.40",
      "close": "92.40",
      "average": "94.4974",
      "volume": "20094",
      "turnover": "1900172.3",
      "trades": "253"
    },
    {
      "date": "2025-10-08",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.30",
      "low": "90.80",
      "close": "92.00",
      "average": "91.7748",
      "volume": "29029",
      "turnover": "2661436.5",
      "trades": "256"
    },
    {
      "date": "2025-10-09",
      "bid": "94.60",
      "ask": "94.90",
      "open": "92.30",
      "high": "95.40",
      "low": "92.30",
      "close": "94.90",
      "average": "94.397",
      "volume": "24319",
      "turnover": "2295640.9",
      "trades": "261"
    },
    {
      "date": "2025-10-10",
      "bid": "93.40",
      "ask": "95.10",
      "open": "94.90",
      "high": "95.90",
      "low": "93.20",
      "close": "94.10",
      "average": "94.439",
      "volume": "13847",
      "turnover": "1307715.1",
      "trades": "161"
    },
    {
      "date": "2025-10-13",
      "bid": "93.50",
      "ask": "94.10",
      "open": "93.40",
      "high": "95.40",
      "low": "93.20",
      "close": "93.50",
      "average": "93.8416",
      "volume": "24522",
      "turnover": "2301171.6",
      "trades": "200"
    },
    {
      "date": "2025-10-14",
      "bid": "93.00",
      "ask": "93.80",
      "open": "93.50",
      "high": "94.30",
      "low": "92.60",
      "close": "93.00",
      "average": "93.5198",
      "volume": "8655",
      "turnover": "809448.25",
      "trades": "104"
    },
    {
      "date": "2025-10-15",
      "bid": "94.50",
      "ask": "95.00",
      "open": "93.00",
      "high": "95.00",
      "low": "93.00",
      "close": "94.50",
      "average": "94.4462",
      "volume": "16777",
      "turnover": "1584523.6",
      "trades": "156"
    },
    {
      "date": "2025-10-16",
      "bid": "94.00",
      "ask": "94.40",
      "open": "94.80",
      "high": "94.80",
      "low": "93.20",
      "close": "94.30",
      "average": "94.0148",
      "volume": "6755",
      "turnover": "635070",
      "trades": "88"
    },
    {
      "date": "2025-10-17",
      "bid": "93.10",
      "ask": "93.40",
      "open": "94.40",
      "high": "94.40",
      "low": "91.90",
      "close": "92.80",
      "average": "92.7659",
      "volume": "7783",
      "turnover": "721997.1",
      "trades": "145"
    },
    {
      "date": "2025-10-20",
      "bid": "92.30",
      "ask": "93.00",
      "open": "92.80",
      "high": "93.00",
      "low": "91.60",
      "close": "92.80",
      "average": "92.2326",
      "volume": "12363",
      "turnover": "1140271.3",
      "trades": "151"
    },
    {
      "date": "2025-10-21",
      "bid": "93.30",
      "ask": "93.80",
      "open": "92.70",
      "high": "94.20",
      "low": "92.30",
      "close": "93.50",
      "average": "93.3983",
      "volume": "19972",
      "turnover": "1865360.6",
      "trades": "181"
    },
    {
      "date": "2025-10-22",
      "bid": "93.70",
      "ask": "94.50",
      "open": "93.30",
      "high": "94.90",
      "low": "93.00",
      "close": "94.50",
      "average": "94.232",
      "volume": "15471",
      "turnover": "1457863.2",
      "trades": "172"
    },
    {
      "date": "2025-10-23",
      "bid": "93.60",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.10",
      "low": "92.90",
      "close": "94.00",
      "average": "93.5049",
      "volume": "14961",
      "turnover": "1398927.2",
      "trades": "153"
    },
    {
      "date": "2025-10-24",
      "bid": "93.70",
      "ask": "94.10",
      "open": "94.00",
      "high": "95.00",
      "low": "92.80",
      "close": "94.40",
      "average": "94.0552",
      "volume": "18202",
      "turnover": "1712008.7",
      "trades": "239"
    },
    {
      "date": "2025-10-27",
      "bid": "91.60",
      "ask": "92.00",
      "open": "93.70",
      "high": "93.80",
      "low": "91.50",
      "close": "91.70",
      "average": "92.4206",
      "volume": "19032",
      "turnover": "1758949.2",
      "trades": "289"
    },
    {
      "date": "2025-10-28",
      "bid": "90.00",
      "ask": "90.70",
      "open": "91.10",
      "high": "91.90",
      "low": "90.00",
      "close": "90.20",
      "average": "90.6203",
      "volume": "25456",
      "turnover": "2306829.29",
      "trades": "262"
    },
    {
      "date": "2025-10-29",
      "bid": "91.00",
      "ask": "91.40",
      "open": "90.00",
      "high": "91.80",
      "low": "89.90",
      "close": "91.20",
      "average": "91.0347",
      "volume": "23356",
      "turnover": "2126514.1",
      "trades": "209"
    },
    {
      "date": "2025-10-30",
      "bid": "93.10",
      "ask": "93.50",
      "open": "91.40",
      "high": "93.90",
      "low": "91.20",
      "close": "93.50",
      "average": "92.8804",
      "volume": "22788",
      "turnover": "2116557.7",
      "trades": "210"
    },
    {
      "date": "2025-10-31",
      "bid": "93.60",
      "ask": "94.40",
      "open": "93.50",
      "high": "94.70",
      "low": "93.00",
      "close": "94.10",
      "average": "93.9337",
      "volume": "9945",
      "turnover": "934170.2",
      "trades": "147"
    },
    {
      "date": "2025-11-03",
      "bid": "93.40",
      "ask": "93.70",
      "open": "94.10",
      "high": "95.50",
      "low": "93.40",
      "close": "93.40",
      "average": "94.4077",
      "volume": "23548",
      "turnover": "2223078.1",
      "trades": "277"
    },
    {
      "date": "2025-11-04",
      "bid": "92.50",
      "ask": "92.90",
      "open": "93.50",
      "high": "93.50",
      "low": "90.50",
      "close": "91.90",
      "average": "91.7959",
      "volume": "24519",
      "turnover": "2250744.5",
      "trades": "240"
    },
    {
      "date": "2025-11-05",
      "bid": "94.50",
      "ask": "94.60",
      "open": "89.70",
      "high": "97.00",
      "low": "88.50",
      "close": "94.70",
      "average": "92.445",
      "volume": "34387",
      "turnover": "3178919.4",
      "trades": "397"
    },
    {
      "date": "2025-11-06",
      "bid": "94.50",
      "ask": "95.20",
      "open": "94.50",
      "high": "95.20",
      "low": "91.00",
      "close": "94.90",
      "average": "93.7093",
      "volume": "28575",
      "turnover": "2677742.7",
      "trades": "232"
    },
    {
      "date": "2025-11-07",
      "bid": "94.10",
      "ask": "94.60",
      "open": "95.20",
      "high": "96.00",
      "low": "93.60",
      "close": "94.00",
      "average": "94.6876",
      "volume": "9028",
      "turnover": "854828.6",
      "trades": "147"
    },
    {
      "date": "2025-11-10",
      "bid": "91.10",
      "ask": "91.90",
      "open": "90.30",
      "high": "94.00",
      "low": "90.30",
      "close": "91.20",
      "average": "92.5441",
      "volume": "14262",
      "turnover": "1319863.7",
      "trades": "183"
    },
    {
      "date": "2025-11-11",
      "bid": "89.30",
      "ask": "89.80",
      "open": "90.90",
      "high": "91.90",
      "low": "89.10",
      "close": "89.10",
      "average": "90.036",
      "volume": "14846",
      "turnover": "1336885.25",
      "trades": "213"
    },
    {
      "date": "2025-11-12",
      "bid": "89.30",
      "ask": "89.80",
      "open": "89.80",
      "high": "90.00",
      "low": "88.50",
      "close": "89.30",
      "average": "89.252",
      "volume": "10361",
      "turnover": "924737.6",
      "trades": "182"
    },
    {
      "date": "2025-11-13",
      "bid": "89.80",
      "ask": "90.40",
      "open": "90.00",
      "high": "91.00",
      "low": "89.10",
      "close": "89.90",
      "average": "89.863",
      "volume": "11426",
      "turnover": "1026775",
      "trades": "129"
    },
    {
      "date": "2025-11-14",
      "bid": "88.90",
      "ask": "89.50",
      "open": "89.80",
      "high": "89.80",
      "low": "88.50",
      "close": "89.40",
      "average": "88.8764",
      "volume": "12915",
      "turnover": "1147832.8",
      "trades": "163"
    },
    {
      "date": "2025-11-17",
      "bid": "87.30",
      "ask": "87.80",
      "open": "88.90",
      "high": "89.60",
      "low": "87.30",
      "close": "87.30",
      "average": "88.2575",
      "volume": "18124",
      "turnover": "1599571.1",
      "trades": "213"
    },
    {
      "date": "2025-11-18",
      "bid": "85.60",
      "ask": "86.00",
      "open": "87.00",
      "high": "87.30",
      "low": "85.50",
      "close": "85.50",
      "average": "86.2177",
      "volume": "9709",
      "turnover": "837087.45",
      "trades": "190"
    },
    {
      "date": "2025-11-19",
      "bid": "84.50",
      "ask": "84.90",
      "open": "86.00",
      "high": "87.50",
      "low": "84.50",
      "close": "84.50",
      "average": "85.5057",
      "volume": "23086",
      "turnover": "1973984.9",
      "trades": "219"
    },
    {
      "date": "2025-11-20",
      "bid": "84.60",
      "ask": "84.80",
      "open": "85.00",
      "high": "85.50",
      "low": "84.10",
      "close": "84.40",
      "average": "84.7584",
      "volume": "10846",
      "turnover": "919289.1",
      "trades": "156"
    },
    {
      "date": "2025-11-21",
      "bid": "83.70",
      "ask": "84.10",
      "open": "84.00",
      "high": "84.60",
      "low": "83.00",
      "close": "83.90",
      "average": "83.5886",
      "volume": "22460",
      "turnover": "1877399.15",
      "trades": "214"
    },
    {
      "date": "2025-11-24",
      "bid": "85.70",
      "ask": "87.90",
      "open": "83.50",
      "high": "87.90",
      "low": "83.50",
      "close": "87.70",
      "average": "86.6512",
      "volume": "24350",
      "turnover": "2110070.9",
      "trades": "247"
    },
    {
      "date": "2025-11-25",
      "bid": "87.90",
      "ask": "88.60",
      "open": "87.40",
      "high": "88.50",
      "low": "86.80",
      "close": "87.70",
      "average": "87.5818",
      "volume": "14191",
      "turnover": "1242872.89",
      "trades": "181"
    },
    {
      "date": "2025-11-26",
      "bid": "90.80",
      "ask": "91.20",
      "open": "88.80",
      "high": "91.20",
      "low": "87.70",
      "close": "90.80",
      "average": "90.2912",
      "volume": "23819",
      "turnover": "2150590.79",
      "trades": "295"
    },
    {
      "date": "2025-11-27",
      "bid": "90.80",
      "ask": "91.80",
      "open": "91.20",
      "high": "91.80",
      "low": "90.10",
      "close": "91.00",
      "average": "90.9015",
      "volume": "9748",
      "turnover": "886108.35",
      "trades": "136"
    },
    {
      "date": "2025-11-28",
      "bid": "90.10",
      "ask": "90.50",
      "open": "91.70",
      "high": "91.70",
      "low": "89.60",
      "close": "89.70",
      "average": "90.148",
      "volume": "10440",
      "turnover": "941145.75",
      "trades": "150"
    },
    {
      "date": "2025-12-01",
      "bid": "87.70",
      "ask": "88.40",
      "open": "89.70",
      "high": "89.80",
      "low": "86.70",
      "close": "88.30",
      "average": "88.1391",
      "volume": "15631",
      "turnover": "1377703.6",
      "trades": "227"
    },
    {
      "date": "2025-12-02",
      "bid": "88.00",
      "ask": "88.90",
      "open": "87.70",
      "high": "88.90",
      "low": "87.40",
      "close": "88.90",
      "average": "88.1546",
      "volume": "10128",
      "turnover": "892889.5",
      "trades": "155"
    },
    {
      "date": "2025-12-03",
      "bid": "87.80",
      "ask": "88.40",
      "open": "88.90",
      "high": "90.00",
      "low": "87.80",
      "close": "88.10",
      "average": "89.0489",
      "volume": "14788",
      "turnover": "1316813",
      "trades": "174"
    },
    {
      "date": "2025-12-04",
      "bid": "89.70",
      "ask": "90.50",
      "open": "88.00",
      "high": "90.30",
      "low": "87.50",
      "close": "90.30",
      "average": "88.8192",
      "volume": "18618",
      "turnover": "1653639.2",
      "trades": "187"
    },
    {
      "date": "2025-12-05",
      "bid": "89.60",
      "ask": "90.10",
      "open": "90.30",
      "high": "90.30",
      "low": "88.90",
      "close": "89.30",
      "average": "89.4883",
      "volume": "7780",
      "turnover": "696219",
      "trades": "133"
    },
    {
      "date": "2025-12-08",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.10",
      "high": "89.20",
      "low": "87.60",
      "close": "87.60",
      "average": "88.1287",
      "volume": "12964",
      "turnover": "1142492.7",
      "trades": "170"
    },
    {
      "date": "2025-12-09",
      "bid": "87.10",
      "ask": "87.40",
      "open": "88.00",
      "high": "88.40",
      "low": "86.80",
      "close": "87.10",
      "average": "87.3558",
      "volume": "12316",
      "turnover": "1075873.5",
      "trades": "127"
    },
    {
      "date": "2025-12-10",
      "bid": "86.20",
      "ask": "86.30",
      "open": "87.50",
      "high": "87.50",
      "low": "86.10",
      "close": "86.10",
      "average": "86.3446",
      "volume": "4628",
      "turnover": "399607.6",
      "trades": "108"
    },
    {
      "date": "2025-12-11",
      "bid": "86.00",
      "ask": "86.20",
      "open": "86.10",
      "high": "86.70",
      "low": "85.60",
      "close": "85.70",
      "average": "86.0865",
      "volume": "8875",
      "turnover": "764052.7",
      "trades": "163"
    },
    {
      "date": "2025-12-12",
      "bid": "87.40",
      "ask": "88.30",
      "open": "86.20",
      "high": "89.00",
      "low": "86.20",
      "close": "87.50",
      "average": "87.4819",
      "volume": "16182",
      "turnover": "1415660.1",
      "trades": "199"
    },
    {
      "date": "2025-12-15",
      "bid": "89.10",
      "ask": "89.40",
      "open": "87.50",
      "high": "89.40",
      "low": "87.50",
      "close": "89.40",
      "average": "88.3981",
      "volume": "20470",
      "turnover": "1809031.4",
      "trades": "248"
    },
    {
      "date": "2025-12-16",
      "bid": "88.50",
      "ask": "89.10",
      "open": "89.40",
      "high": "90.50",
      "low": "88.40",
      "close": "88.40",
      "average": "89.0585",
      "volume": "15086",
      "turnover": "1343536.4",
      "trades": "174"
    },
    {
      "date": "2025-12-17",
      "bid": "88.40",
      "ask": "88.80",
      "open": "89.10",
      "high": "89.70",
      "low": "88.30",
      "close": "88.30",
      "average": "88.5868",
      "volume": "9417",
      "turnover": "834233.4",
      "trades": "127"
    },
    {
      "date": "2025-12-18",
      "bid": "87.00",
      "ask": "87.50",
      "open": "88.30",
      "high": "88.40",
      "low": "86.10",
      "close": "87.30",
      "average": "87.5511",
      "volume": "47174",
      "turnover": "4130061",
      "trades": "231"
    },
    {
      "date": "2025-12-19",
      "bid": "86.60",
      "ask": "87.40",
      "open": "87.20",
      "high": "88.00",
      "low": "86.00",
      "close": "86.60",
      "average": "87.1884",
      "volume": "23089",
      "turnover": "2013102.95",
      "trades": "233"
    },
    {
      "date": "2025-12-22",
      "bid": "88.20",
      "ask": "88.80",
      "open": "86.10",
      "high": "88.90",
      "low": "86.10",
      "close": "87.80",
      "average": "87.6373",
      "volume": "19123",
      "turnover": "1675888.9",
      "trades": "218"
    },
    {
      "date": "2025-12-23",
      "bid": "91.40",
      "ask": "92.30",
      "open": "88.20",
      "high": "92.30",
      "low": "88.20",
      "close": "90.90",
      "average": "90.1161",
      "volume": "23123",
      "turnover": "2083762.4",
      "trades": "214"
    },
    {
      "date": "2025-12-29",
      "bid": "91.50",
      "ask": "92.00",
      "open": "91.40",
      "high": "92.20",
      "low": "89.40",
      "close": "92.20",
      "average": "90.544",
      "volume": "29676",
      "turnover": "2687161.35",
      "trades": "305"
    },
    {
      "date": "2025-12-30",
      "bid": "91.40",
      "ask": "91.60",
      "open": "92.00",
      "high": "92.50",
      "low": "90.80",
      "close": "91.60",
      "average": "91.6559",
      "volume": "16682",
      "turnover": "1529040.3",
      "trades": "263"
    },
    {
      "date": "2026-01-02",
      "bid": "91.40",
      "ask": "91.80",
      "open": "91.60",
      "high": "92.40",
      "low": "90.80",
      "close": "91.40",
      "average": "91.6111",
      "volume": "15274",
      "turnover": "1399268.4",
      "trades": "216"
    },
    {
      "date": "2026-01-05",
      "bid": "90.00",
      "ask": "90.20",
      "open": "91.80",
      "high": "92.70",
      "low": "89.80",
      "close": "90.40",
      "average": "91.1341",
      "volume": "16792",
      "turnover": "1530323.3",
      "trades": "193"
    },
    {
      "date": "2026-01-07",
      "bid": "92.00",
      "ask": "92.60",
      "open": "90.20",
      "high": "92.60",
      "low": "90.20",
      "close": "92.60",
      "average": "91.5879",
      "volume": "59249",
      "turnover": "5426484.8",
      "trades": "540"
    },
    {
      "date": "2026-01-08",
      "bid": "91.40",
      "ask": "92.30",
      "open": "92.70",
      "high": "94.50",
      "low": "91.00",
      "close": "91.60",
      "average": "92.4155",
      "volume": "33264",
      "turnover": "3074127.5",
      "trades": "342"
    },
    {
      "date": "2026-01-09",
      "bid": "94.20",
      "ask": "94.50",
      "open": "92.20",
      "high": "94.50",
      "low": "90.60",
      "close": "94.40",
      "average": "92.8451",
      "volume": "24880",
      "turnover": "2309886.15",
      "trades": "271"
    },
    {
      "date": "2026-01-12",
      "bid": "93.10",
      "ask": "94.20",
      "open": "94.50",
      "high": "95.70",
      "low": "93.10",
      "close": "93.10",
      "average": "94.2118",
      "volume": "34042",
      "turnover": "3207286",
      "trades": "311"
    },
    {
      "date": "2026-01-13",
      "bid": "91.40",
      "ask": "92.20",
      "open": "94.20",
      "high": "94.40",
      "low": "91.30",
      "close": "91.80",
      "average": "92.8557",
      "volume": "18610",
      "turnover": "1728118.25",
      "trades": "205"
    },
    {
      "date": "2026-01-14",
      "bid": "93.60",
      "ask": "94.00",
      "open": "91.40",
      "high": "94.30",
      "low": "91.20",
      "close": "93.50",
      "average": "92.4746",
      "volume": "30435",
      "turnover": "2814463.2",
      "trades": "273"
    },
    {
      "date": "2026-01-15",
      "bid": "93.40",
      "ask": "93.50",
      "open": "93.50",
      "high": "93.70",
      "low": "92.00",
      "close": "93.70",
      "average": "92.8248",
      "volume": "18038",
      "turnover": "1674374",
      "trades": "207"
    },
    {
      "date": "2026-01-16",
      "bid": "90.90",
      "ask": "91.40",
      "open": "93.80",
      "high": "94.70",
      "low": "90.90",
      "close": "90.90",
      "average": "92.9502",
      "volume": "33415",
      "turnover": "3105927.2",
      "trades": "355"
    },
    {
      "date": "2026-01-19",
      "bid": "87.90",
      "ask": "88.00",
      "open": "90.60",
      "high": "90.60",
      "low": "87.60",
      "close": "87.60",
      "average": "89.1186",
      "volume": "37457",
      "turnover": "3338080.6",
      "trades": "331"
    },
    {
      "date": "2026-01-20",
      "bid": "87.10",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.20",
      "low": "86.60",
      "close": "87.10",
      "average": "87.3549",
      "volume": "22994",
      "turnover": "2008639.7",
      "trades": "246"
    },
    {
      "date": "2026-01-21",
      "bid": "88.00",
      "ask": "88.50",
      "open": "87.00",
      "high": "89.10",
      "low": "86.10",
      "close": "88.50",
      "average": "87.5196",
      "volume": "26136",
      "turnover": "2287372.29",
      "trades": "272"
    },
    {
      "date": "2026-01-22",
      "bid": "90.40",
      "ask": "90.90",
      "open": "88.90",
      "high": "91.10",
      "low": "88.90",
      "close": "90.70",
      "average": "90.2912",
      "volume": "7859",
      "turnover": "709598.7",
      "trades": "150"
    },
    {
      "date": "2026-01-23",
      "bid": "91.50",
      "ask": "92.40",
      "open": "90.40",
      "high": "92.90",
      "low": "90.30",
      "close": "91.80",
      "average": "91.3709",
      "volume": "13319",
      "turnover": "1216968.6",
      "trades": "212"
    },
    {
      "date": "2026-01-26",
      "bid": "90.00",
      "ask": "90.90",
      "open": "91.50",
      "high": "91.80",
      "low": "89.40",
      "close": "90.40",
      "average": "90.2479",
      "volume": "12169",
      "turnover": "1098226.7",
      "trades": "173"
    },
    {
      "date": "2026-01-27",
      "bid": "89.10",
      "ask": "89.40",
      "open": "90.40",
      "high": "91.50",
      "low": "89.10",
      "close": "89.10",
      "average": "89.7607",
      "volume": "13089",
      "turnover": "1174865.7",
      "trades": "181"
    },
    {
      "date": "2026-01-28",
      "bid": "88.40",
      "ask": "88.80",
      "open": "89.10",
      "high": "89.50",
      "low": "87.80",
      "close": "88.80",
      "average": "88.565",
      "volume": "15581",
      "turnover": "1379929.95",
      "trades": "198"
    },
    {
      "date": "2026-01-29",
      "bid": "93.40",
      "ask": "94.60",
      "open": "89.00",
      "high": "95.20",
      "low": "88.70",
      "close": "93.40",
      "average": "92.9023",
      "volume": "69938",
      "turnover": "6497424.8",
      "trades": "566"
    },
    {
      "date": "2026-01-30",
      "bid": "93.50",
      "ask": "94.10",
      "open": "95.00",
      "high": "95.70",
      "low": "92.30",
      "close": "93.90",
      "average": "94.1151",
      "volume": "26861",
      "turnover": "2528026.7",
      "trades": "301"
    },
    {
      "date": "2026-02-02",
      "bid": "90.60",
      "ask": "91.50",
      "open": "95.00",
      "high": "95.10",
      "low": "90.40",
      "close": "90.70",
      "average": "91.7245",
      "volume": "26560",
      "turnover": "2436203.6",
      "trades": "299"
    },
    {
      "date": "2026-02-03",
      "bid": "89.20",
      "ask": "89.30",
      "open": "90.90",
      "high": "91.20",
      "low": "88.20",
      "close": "89.00",
      "average": "89.594",
      "volume": "26750",
      "turnover": "2396545.29",
      "trades": "296"
    },
    {
      "date": "2026-02-04",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.20",
      "high": "89.20",
      "low": "87.30",
      "close": "87.90",
      "average": "88.12",
      "volume": "15954",
      "turnover": "1405873.6",
      "trades": "241"
    },
    {
      "date": "2026-02-05",
      "bid": "85.80",
      "ask": "86.20",
      "open": "87.50",
      "high": "87.90",
      "low": "85.50",
      "close": "86.00",
      "average": "86.6543",
      "volume": "27265",
      "turnover": "2362628.9",
      "trades": "336"
    },
    {
      "date": "2026-02-06",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.00",
      "average": "85.6323",
      "volume": "15734",
      "turnover": "1347339.1",
      "trades": "227"
    },
    {
      "date": "2026-02-09",
      "bid": "86.90",
      "ask": "87.20",
      "open": "86.10",
      "high": "87.20",
      "low": "85.70",
      "close": "86.80",
      "average": "86.341",
      "volume": "15851",
      "turnover": "1368590.9",
      "trades": "193"
    },
    {
      "date": "2026-02-10",
      "bid": "87.30",
      "ask": "87.70",
      "open": "87.20",
      "high": "88.50",
      "low": "86.20",
      "close": "87.30",
      "average": "87.5624",
      "volume": "14388",
      "turnover": "1259759",
      "trades": "131"
    },
    {
      "date": "2026-02-11",
      "bid": "83.00",
      "ask": "83.30",
      "open": "87.00",
      "high": "87.00",
      "low": "82.90",
      "close": "82.90",
      "average": "84.768",
      "volume": "41219",
      "turnover": "3494053.9",
      "trades": "356"
    },
    {
      "date": "2026-02-12",
      "bid": "83.00",
      "ask": "83.90",
      "open": "83.50",
      "high": "86.40",
      "low": "82.90",
      "close": "82.90",
      "average": "84.3841",
      "volume": "37507",
      "turnover": "3164888.35",
      "trades": "276"
    },
    {
      "date": "2026-02-13",
      "bid": "83.60",
      "ask": "84.10",
      "open": "83.00",
      "high": "85.20",
      "low": "82.90",
      "close": "83.40",
      "average": "84.1381",
      "volume": "17786",
      "turnover": "1497886.55",
      "trades": "182"
    },
    {
      "date": "2026-02-16",
      "bid": "83.40",
      "ask": "83.70",
      "open": "84.20",
      "high": "85.60",
      "low": "83.10",
      "close": "83.20",
      "average": "83.5489",
      "volume": "22887",
      "turnover": "1912183.5",
      "trades": "187"
    },
    {
      "date": "2026-02-17",
      "bid": "62.60",
      "ask": "64.00",
      "open": "65.00",
      "high": "66.70",
      "low": "53.00",
      "close": "63.80",
      "average": "58.456",
      "volume": "367877",
      "turnover": "21505397.6",
      "trades": "2357"
    },
    {
      "date": "2026-02-18",
      "bid": "59.10",
      "ask": "59.60",
      "open": "62.00",
      "high": "62.00",
      "low": "57.00",
      "close": "59.00",
      "average": "58.5637",
      "volume": "113357",
      "turnover": "6638604.9",
      "trades": "814"
    },
    {
      "date": "2026-02-19",
      "bid": "55.30",
      "ask": "55.90",
      "open": "58.60",
      "high": "58.60",
      "low": "54.90",
      "close": "55.50",
      "average": "55.7296",
      "volume": "83530",
      "turnover": "4655101.5",
      "trades": "591"
    },
    {
      "date": "2026-02-20",
      "bid": "54.00",
      "ask": "54.40",
      "open": "55.30",
      "high": "55.30",
      "low": "53.70",
      "close": "54.20",
      "average": "54.4347",
      "volume": "67779",
      "turnover": "3689587.5",
      "trades": "467"
    },
    {
      "date": "2026-02-23",
      "bid": "53.60",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "52.10",
      "close": "53.00",
      "average": "53.2454",
      "volume": "61575",
      "turnover": "3278617.35",
      "trades": "440"
    },
    {
      "date": "2026-02-24",
      "bid": "52.00",
      "ask": "52.70",
      "open": "53.00",
      "high": "53.00",
      "low": "51.30",
      "close": "51.80",
      "average": "52.0574",
      "volume": "45009",
      "turnover": "2343201.54",
      "trades": "309"
    },
    {
      "date": "2026-02-25",
      "bid": "49.90",
      "ask": "50.40",
      "open": "51.50",
      "high": "52.50",
      "low": "49.55",
      "close": "50.40",
      "average": "50.5658",
      "volume": "87169",
      "turnover": "4407773.3",
      "trades": "486"
    },
    {
      "date": "2026-02-26",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.00",
      "low": "49.75",
      "close": "51.00",
      "average": "50.3648",
      "volume": "33074",
      "turnover": "1666344.85",
      "trades": "368"
    },
    {
      "date": "2026-02-27",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.60",
      "high": "52.30",
      "low": "50.10",
      "close": "50.20",
      "average": "50.8285",
      "volume": "29941",
      "turnover": "1523020.5",
      "trades": "275"
    },
    {
      "date": "2026-03-02",
      "bid": "49.00",
      "ask": "49.65",
      "open": "49.80",
      "high": "49.80",
      "low": "48.45",
      "close": "49.25",
      "average": "48.9475",
      "volume": "22052",
      "turnover": "1080652.5",
      "trades": "278"
    },
    {
      "date": "2026-03-03",
      "bid": "49.15",
      "ask": "49.45",
      "open": "49.15",
      "high": "49.60",
      "low": "48.00",
      "close": "49.60",
      "average": "48.943",
      "volume": "34743",
      "turnover": "1701565.63",
      "trades": "265"
    },
    {
      "date": "2026-03-04",
      "bid": "48.85",
      "ask": "49.25",
      "open": "49.75",
      "high": "50.30",
      "low": "48.25",
      "close": "50.30",
      "average": "49.8855",
      "volume": "38312",
      "turnover": "1910715.45",
      "trades": "232"
    },
    {
      "date": "2026-03-05",
      "bid": "50.50",
      "ask": "50.60",
      "open": "49.95",
      "high": "52.00",
      "low": "49.30",
      "close": "50.90",
      "average": "50.9287",
      "volume": "46556",
      "turnover": "2371034.6",
      "trades": "253"
    },
    {
      "date": "2026-03-06",
      "bid": "50.50",
      "ask": "50.90",
      "open": "51.10",
      "high": "51.10",
      "low": "49.90",
      "close": "50.80",
      "average": "50.5975",
      "volume": "49698",
      "turnover": "2514960.85",
      "trades": "293"
    },
    {
      "date": "2026-03-09",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.90",
      "high": "50.90",
      "low": "50.00",
      "close": "50.60",
      "average": "50.4628",
      "volume": "33791",
      "turnover": "1706100.45",
      "trades": "264"
    },
    {
      "date": "2026-03-10",
      "bid": "53.30",
      "ask": "53.50",
      "open": "50.80",
      "high": "54.40",
      "low": "50.80",
      "close": "53.70",
      "average": "52.9527",
      "volume": "71615",
      "turnover": "3792206.9",
      "trades": "319"
    },
    {
      "date": "2026-03-11",
      "bid": "53.40",
      "ask": "53.90",
      "open": "53.60",
      "high": "54.00",
      "low": "52.00",
      "close": "54.00",
      "average": "53.3578",
      "volume": "65013",
      "turnover": "3470594.75",
      "trades": "409"
    },
    {
      "date": "2026-03-12",
      "bid": "54.00",
      "ask": "54.50",
      "open": "53.80",
      "high": "54.70",
      "low": "52.60",
      "close": "54.60",
      "average": "53.9006",
      "volume": "28609",
      "turnover": "1542024.05",
      "trades": "236"
    },
    {
      "date": "2026-03-13",
      "bid": "54.00",
      "ask": "54.40",
      "open": "54.00",
      "high": "55.60",
      "low": "53.50",
      "close": "54.80",
      "average": "54.3566",
      "volume": "28162",
      "turnover": "1530790.4",
      "trades": "207"
    },
    {
      "date": "2026-03-16",
      "bid": "53.10",
      "ask": "53.30",
      "open": "54.80",
      "high": "55.40",
      "low": "53.00",
      "close": "53.60",
      "average": "53.971",
      "volume": "18996",
      "turnover": "1025249.8",
      "trades": "175"
    },
    {
      "date": "2026-03-17",
      "bid": "53.20",
      "ask": "53.70",
      "open": "53.00",
      "high": "54.20",
      "low": "52.00",
      "close": "53.70",
      "average": "53.1821",
      "volume": "31577",
      "turnover": "1679347.15",
      "trades": "186"
    },
    {
      "date": "2026-03-18",
      "bid": "52.50",
      "ask": "53.10",
      "open": "53.20",
      "high": "53.90",
      "low": "52.50",
      "close": "53.10",
      "average": "53.0665",
      "volume": "23234",
      "turnover": "1232881.3",
      "trades": "148"
    },
    {
      "date": "2026-03-19",
      "bid": "51.70",
      "ask": "51.90",
      "open": "52.50",
      "high": "52.90",
      "low": "51.60",
      "close": "51.70",
      "average": "52.2493",
      "volume": "14438",
      "turnover": "754375.5",
      "trades": "163"
    },
    {
      "date": "2026-03-20",
      "bid": "50.90",
      "ask": "51.20",
      "open": "51.70",
      "high": "51.70",
      "low": "50.80",
      "close": "50.90",
      "average": "51.0423",
      "volume": "9729",
      "turnover": "496604.35",
      "trades": "99"
    },
    {
      "date": "2026-03-23",
      "bid": "51.20",
      "ask": "51.70",
      "open": "50.30",
      "high": "52.60",
      "low": "49.25",
      "close": "50.90",
      "average": "50.9524",
      "volume": "47448",
      "turnover": "2417749.65",
      "trades": "214"
    },
    {
      "date": "2026-03-24",
      "bid": "49.55",
      "ask": "49.75",
      "open": "51.70",
      "high": "51.70",
      "low": "49.50",
      "close": "49.50",
      "average": "50.3131",
      "volume": "24123",
      "turnover": "1213694.8",
      "trades": "186"
    },
    {
      "date": "2026-03-25",
      "bid": "51.50",
      "ask": "51.70",
      "open": "49.75",
      "high": "52.70",
      "low": "49.75",
      "close": "51.80",
      "average": "51.4986",
      "volume": "50448",
      "turnover": "2598000.35",
      "trades": "260"
    },
    {
      "date": "2026-03-26",
      "bid": "50.20",
      "ask": "50.70",
      "open": "51.80",
      "high": "51.80",
      "low": "50.30",
      "close": "50.30",
      "average": "51.0183",
      "volume": "29518",
      "turnover": "1505957.5",
      "trades": "172"
    },
    {
      "date": "2026-03-27",
      "bid": "51.50",
      "ask": "51.80",
      "open": "50.30",
      "high": "52.00",
      "low": "49.80",
      "close": "52.00",
      "average": "50.9894",
      "volume": "32432",
      "turnover": "1653065.1",
      "trades": "193"
    },
    {
      "date": "2026-03-30",
      "bid": "51.60",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.20",
      "low": "50.50",
      "close": "52.20",
      "average": "51.3495",
      "volume": "9996",
      "turnover": "513289.55",
      "trades": "122"
    },
    {
      "date": "2026-03-31",
      "bid": "54.30",
      "ask": "54.90",
      "open": "52.30",
      "high": "55.00",
      "low": "52.10",
      "close": "54.50",
      "average": "53.7423",
      "volume": "26718",
      "turnover": "1435888.75",
      "trades": "199"
    },
    {
      "date": "2026-04-01",
      "bid": "54.90",
      "ask": "55.90",
      "open": "55.00",
      "high": "56.20",
      "low": "54.90",
      "close": "55.00",
      "average": "55.4409",
      "volume": "16375",
      "turnover": "907844.2",
      "trades": "184"
    },
    {
      "date": "2026-04-02",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.90",
      "high": "55.90",
      "low": "54.70",
      "close": "55.50",
      "average": "55.0485",
      "volume": "11970",
      "turnover": "658948.05",
      "trades": "66"
    },
    {
      "date": "2026-04-07",
      "bid": "52.90",
      "ask": "53.60",
      "open": "55.60",
      "high": "56.40",
      "low": "53.00",
      "close": "53.40",
      "average": "54.7842",
      "volume": "27674",
      "turnover": "1516060.1",
      "trades": "208"
    },
    {
      "date": "2026-04-08",
      "bid": "54.30",
      "ask": "54.90",
      "open": "53.60",
      "high": "55.90",
      "low": "53.60",
      "close": "55.00",
      "average": "55.2216",
      "volume": "23501",
      "turnover": "1297762.3",
      "trades": "188"
    },
    {
      "date": "2026-04-09",
      "bid": "55.00",
      "ask": "56.20",
      "open": "54.90",
      "high": "56.50",
      "low": "53.10",
      "close": "56.40",
      "average": "54.725",
      "volume": "24069",
      "turnover": "1317169.25",
      "trades": "228"
    },
    {
      "date": "2026-04-10",
      "bid": "56.10",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.70",
      "low": "56.10",
      "close": "56.20",
      "average": "56.8857",
      "volume": "26760",
      "turnover": "1522260.1",
      "trades": "164"
    },
    {
      "date": "2026-04-13",
      "bid": "56.50",
      "ask": "56.90",
      "open": "56.60",
      "high": "57.00",
      "low": "55.20",
      "close": "57.00",
      "average": "56.0549",
      "volume": "11860",
      "turnover": "664680.8",
      "trades": "129"
    },
    {
      "date": "2026-04-14",
      "bid": "57.00",
      "ask": "57.60",
      "open": "56.70",
      "high": "58.30",
      "low": "55.90",
      "close": "57.30",
      "average": "57.1777",
      "volume": "17633",
      "turnover": "1008376.4",
      "trades": "133"
    },
    {
      "date": "2026-04-15",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.60",
      "high": "58.90",
      "low": "57.60",
      "close": "58.30",
      "average": "58.2233",
      "volume": "16671",
      "turnover": "970641.1",
      "trades": "176"
    },
    {
      "date": "2026-04-16",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.60",
      "high": "59.00",
      "low": "57.00",
      "close": "58.10",
      "average": "58.1213",
      "volume": "18178",
      "turnover": "1056453.1",
      "trades": "155"
    },
    {
      "date": "2026-04-17",
      "bid": "60.20",
      "ask": "60.60",
      "open": "58.10",
      "high": "61.50",
      "low": "58.10",
      "close": "60.50",
      "average": "60.2685",
      "volume": "33188",
      "turnover": "2000353.5",
      "trades": "262"
    },
    {
      "date": "2026-04-20",
      "bid": "61.20",
      "ask": "62.30",
      "open": "60.50",
      "high": "62.20",
      "low": "59.40",
      "close": "61.70",
      "average": "60.6122",
      "volume": "18679",
      "turnover": "1132176.2",
      "trades": "176"
    },
    {
      "date": "2026-04-21",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.40",
      "high": "65.00",
      "low": "62.40",
      "close": "63.50",
      "average": "63.8212",
      "volume": "21403",
      "turnover": "1365964.6",
      "trades": "281"
    },
    {
      "date": "2026-04-22",
      "bid": "63.00",
      "ask": "63.70",
      "open": "64.40",
      "high": "64.40",
      "low": "62.50",
      "close": "63.10",
      "average": "63.1074",
      "volume": "5557",
      "turnover": "350745.8",
      "trades": "87"
    },
    {
      "date": "2026-04-23",
      "bid": "62.20",
      "ask": "62.70",
      "open": "63.50",
      "high": "64.00",
      "low": "62.00",
      "close": "62.20",
      "average": "62.7236",
      "volume": "13016",
      "turnover": "816413.9",
      "trades": "120"
    },
    {
      "date": "2026-04-24",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.70",
      "high": "62.90",
      "low": "61.40",
      "close": "62.00",
      "average": "62.2226",
      "volume": "9467",
      "turnover": "589061.4",
      "trades": "153"
    },
    {
      "date": "2026-04-27",
      "bid": "60.30",
      "ask": "60.60",
      "open": "61.90",
      "high": "61.90",
      "low": "60.00",
      "close": "60.30",
      "average": "60.634",
      "volume": "16962",
      "turnover": "1028473.7",
      "trades": "165"
    },
    {
      "date": "2026-04-28",
      "bid": "58.00",
      "ask": "58.70",
      "open": "60.30",
      "high": "61.20",
      "low": "58.20",
      "close": "58.90",
      "average": "59.4495",
      "volume": "13853",
      "turnover": "823591.45",
      "trades": "165"
    },
    {
      "date": "2026-04-29",
      "bid": "56.70",
      "ask": "57.00",
      "open": "58.90",
      "high": "59.40",
      "low": "56.60",
      "close": "56.60",
      "average": "57.5867",
      "volume": "22308",
      "turnover": "1284817.1",
      "trades": "191"
    },
    {
      "date": "2026-04-30",
      "bid": "55.30",
      "ask": "56.10",
      "open": "56.70",
      "high": "56.70",
      "low": "55.20",
      "close": "55.20",
      "average": "55.7745",
      "volume": "5844",
      "turnover": "325945.9",
      "trades": "81"
    },
    {
      "date": "2026-05-04",
      "bid": "55.70",
      "ask": "56.10",
      "open": "55.30",
      "high": "56.40",
      "low": "54.10",
      "close": "56.30",
      "average": "55.2728",
      "volume": "26910",
      "turnover": "1487314.9",
      "trades": "263"
    },
    {
      "date": "2026-05-05",
      "bid": "55.60",
      "ask": "56.10",
      "open": "56.30",
      "high": "57.20",
      "low": "53.30",
      "close": "53.30",
      "average": "56.211",
      "volume": "13568",
      "turnover": "762687.95",
      "trades": "137"
    },
    {
      "date": "2026-05-06",
      "bid": "50.40",
      "ask": "51.10",
      "open": "48.70",
      "high": "51.80",
      "low": "48.00",
      "close": "49.50",
      "average": "50.0226",
      "volume": "140538",
      "turnover": "7030159",
      "trades": "875"
    },
    {
      "date": "2026-05-07",
      "bid": "51.50",
      "ask": "51.90",
      "open": "49.95",
      "high": "53.50",
      "low": "49.95",
      "close": "51.50",
      "average": "51.6333",
      "volume": "51569",
      "turnover": "2662760.45",
      "trades": "333"
    },
    {
      "date": "2026-05-08",
      "bid": "52.20",
      "ask": "52.80",
      "open": "51.90",
      "high": "54.00",
      "low": "51.90",
      "close": "52.00",
      "average": "52.9251",
      "volume": "72520",
      "turnover": "3838135",
      "trades": "292"
    },
    {
      "date": "2026-05-11",
      "bid": "50.20",
      "ask": "50.60",
      "open": "52.80",
      "high": "53.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.8592",
      "volume": "66692",
      "turnover": "3391779.2",
      "trades": "199"
    },
    {
      "date": "2026-05-12",
      "bid": "50.60",
      "ask": "52.30",
      "open": "50.20",
      "high": "52.10",
      "low": "49.50",
      "close": "51.40",
      "average": "50.7751",
      "volume": "30262",
      "turnover": "1536557.2",
      "trades": "172"
    },
    {
      "date": "2026-05-13",
      "bid": "54.00",
      "ask": "54.40",
      "open": "52.40",
      "high": "55.00",
      "low": "51.10",
      "close": "54.40",
      "average": "54.2125",
      "volume": "40141",
      "turnover": "2176145.9",
      "trades": "181"
    },
    {
      "date": "2026-05-15",
      "bid": "57.20",
      "ask": "57.90",
      "open": "55.20",
      "high": "58.00",
      "low": "54.80",
      "close": "57.70",
      "average": "57.0367",
      "volume": "76557",
      "turnover": "4366256.95",
      "trades": "322"
    },
    {
      "date": "2026-05-18",
      "bid": "57.50",
      "ask": "57.90",
      "open": "57.90",
      "high": "58.50",
      "low": "56.80",
      "close": "57.50",
      "average": "57.5021",
      "volume": "82022",
      "turnover": "4716437.8",
      "trades": "104"
    },
    {
      "date": "2026-05-19",
      "bid": "57.50",
      "ask": "57.90",
      "open": "57.90",
      "high": "58.90",
      "low": "57.50",
      "close": "57.50",
      "average": "57.9815",
      "volume": "27761",
      "turnover": "1609649.6",
      "trades": "150"
    },
    {
      "date": "2026-05-20",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.00",
      "low": "57.10",
      "close": "58.70",
      "average": "58.3798",
      "volume": "14646",
      "turnover": "855030.6",
      "trades": "132"
    },
    {
      "date": "2026-05-21",
      "bid": "57.90",
      "ask": "58.70",
      "open": "58.80",
      "high": "58.80",
      "low": "56.50",
      "close": "58.50",
      "average": "57.7865",
      "volume": "24852",
      "turnover": "1436100.8",
      "trades": "151"
    },
    {
      "date": "2026-05-22",
      "bid": "60.00",
      "ask": "60.80",
      "open": "58.70",
      "high": "61.00",
      "low": "58.10",
      "close": "60.50",
      "average": "59.9853",
      "volume": "55180",
      "turnover": "3309885.5",
      "trades": "241"
    },
    {
      "date": "2026-05-25",
      "bid": "66.50",
      "ask": "66.60",
      "open": "60.40",
      "high": "67.00",
      "low": "60.00",
      "close": "66.60",
      "average": "65.0833",
      "volume": "77393",
      "turnover": "5036991.09",
      "trades": "437"
    },
    {
      "date": "2026-05-26",
      "bid": "70.60",
      "ask": "71.20",
      "open": "66.60",
      "high": "71.80",
      "low": "66.60",
      "close": "71.00",
      "average": "69.9965",
      "volume": "72935",
      "turnover": "5105946.59",
      "trades": "489"
    },
    {
      "date": "2026-05-27",
      "bid": "69.20",
      "ask": "69.80",
      "open": "70.60",
      "high": "73.00",
      "low": "68.30",
      "close": "69.70",
      "average": "71.2135",
      "volume": "44623",
      "turnover": "3177842",
      "trades": "304"
    },
    {
      "date": "2026-05-28",
      "bid": "65.00",
      "ask": "65.40",
      "open": "69.80",
      "high": "70.30",
      "low": "65.00",
      "close": "65.30",
      "average": "66.9643",
      "volume": "44931",
      "turnover": "3008777.7",
      "trades": "283"
    },
    {
      "date": "2026-05-29",
      "bid": "67.50",
      "ask": "68.30",
      "open": "66.00",
      "high": "68.70",
      "low": "64.70",
      "close": "68.00",
      "average": "67.2992",
      "volume": "23574",
      "turnover": "1586585.2",
      "trades": "207"
    },
    {
      "date": "2026-06-01",
      "bid": "67.30",
      "ask": "67.60",
      "open": "67.50",
      "high": "68.70",
      "low": "66.60",
      "close": "67.50",
      "average": "67.4695",
      "volume": "21617",
      "turnover": "1458488.1",
      "trades": "169"
    },
    {
      "date": "2026-06-02",
      "bid": "64.30",
      "ask": "64.80",
      "open": "67.40",
      "high": "69.50",
      "low": "64.00",
      "close": "64.30",
      "average": "66.4235",
      "volume": "54630",
      "turnover": "3628717.7",
      "trades": "252"
    },
    {
      "date": "2026-06-03",
      "bid": "63.70",
      "ask": "64.10",
      "open": "64.80",
      "high": "64.80",
      "low": "63.40",
      "close": "63.70",
      "average": "63.8599",
      "volume": "9594",
      "turnover": "612672.2",
      "trades": "128"
    },
    {
      "date": "2026-06-04",
      "bid": "62.20",
      "ask": "63.80",
      "open": "64.00",
      "high": "67.20",
      "low": "62.20",
      "close": "63.00",
      "average": "63.2179",
      "volume": "24254",
      "turnover": "1533285.8",
      "trades": "157"
    },
    {
      "date": "2026-06-05",
      "bid": "64.10",
      "ask": "64.90",
      "open": "63.90",
      "high": "65.00",
      "low": "63.60",
      "close": "64.10",
      "average": "64.1677",
      "volume": "25984",
      "turnover": "1667333.3",
      "trades": "154"
    },
    {
      "date": "2026-06-08",
      "bid": "63.20",
      "ask": "63.90",
      "open": "63.90",
      "high": "64.40",
      "low": "62.30",
      "close": "63.40",
      "average": "63.5566",
      "volume": "24976",
      "turnover": "1587390.4",
      "trades": "157"
    },
    {
      "date": "2026-06-09",
      "bid": "61.60",
      "ask": "62.20",
      "open": "63.90",
      "high": "63.90",
      "low": "61.40",
      "close": "61.40",
      "average": "62.3615",
      "volume": "21272",
      "turnover": "1326553.5",
      "trades": "111"
    },
    {
      "date": "2026-06-10",
      "bid": "61.40",
      "ask": "62.10",
      "open": "62.30",
      "high": "62.50",
      "low": "60.10",
      "close": "61.40",
      "average": "61.246",
      "volume": "14937",
      "turnover": "914831.9",
      "trades": "128"
    },
    {
      "date": "2026-06-11",
      "bid": "61.10",
      "ask": "62.10",
      "open": "65.00",
      "high": "65.00",
      "low": "60.40",
      "close": "61.40",
      "average": "61.6903",
      "volume": "15837",
      "turnover": "976989",
      "trades": "99"
    },
    {
      "date": "2026-06-12",
      "bid": "64.00",
      "ask": "64.40",
      "open": "62.10",
      "high": "64.40",
      "low": "61.60",
      "close": "63.40",
      "average": "63.202",
      "volume": "16550",
      "turnover": "1045970.75",
      "trades": "119"
    },
    {
      "date": "2026-06-15",
      "bid": "65.40",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.20",
      "low": "64.90",
      "close": "65.40",
      "average": "65.4036",
      "volume": "18479",
      "turnover": "1208594",
      "trades": "170"
    },
    {
      "date": "2026-06-16",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.40",
      "high": "64.50",
      "low": "59.80",
      "close": "64.00",
      "average": "63.0066",
      "volume": "43986",
      "turnover": "2771528.8",
      "trades": "282"
    },
    {
      "date": "2026-06-17",
      "bid": "60.90",
      "ask": "61.30",
      "open": "64.00",
      "high": "64.00",
      "low": "60.50",
      "close": "60.90",
      "average": "61.1878",
      "volume": "21742",
      "turnover": "1330422.3",
      "trades": "146"
    },
    {
      "date": "2026-06-18",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.50",
      "high": "61.00",
      "low": "58.60",
      "close": "60.80",
      "average": "59.9165",
      "volume": "17265",
      "turnover": "1034471.8",
      "trades": "126"
    },
    {
      "date": "2026-06-22",
      "bid": "63.00",
      "ask": "64.60",
      "open": "61.10",
      "high": "64.20",
      "low": "58.70",
      "close": "62.90",
      "average": "61.5834",
      "volume": "30851",
      "turnover": "1899975.5",
      "trades": "225"
    },
    {
      "date": "2026-06-23",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.10",
      "low": "60.70",
      "close": "61.70",
      "average": "61.9386",
      "volume": "13578",
      "turnover": "841002.8",
      "trades": "164"
    },
    {
      "date": "2026-06-24",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.60",
      "low": "61.20",
      "close": "62.10",
      "average": "61.9467",
      "volume": "12492",
      "turnover": "773837.6",
      "trades": "132"
    },
    {
      "date": "2026-06-25",
      "bid": "62.60",
      "ask": "62.90",
      "open": "62.10",
      "high": "63.10",
      "low": "62.00",
      "close": "62.40",
      "average": "62.4398",
      "volume": "11627",
      "turnover": "726009",
      "trades": "121"
    },
    {
      "date": "2026-06-26",
      "bid": "62.20",
      "ask": "64.20",
      "open": "62.10",
      "high": "64.30",
      "low": "62.10",
      "close": "62.30",
      "average": "62.5363",
      "volume": "7851",
      "turnover": "490972.7",
      "trades": "104"
    },
    {
      "date": "2026-06-29",
      "bid": "63.00",
      "ask": "63.60",
      "open": "61.60",
      "high": "64.20",
      "low": "61.00",
      "close": "62.90",
      "average": "63.3393",
      "volume": "8317",
      "turnover": "526793",
      "trades": "126"
    },
    {
      "date": "2026-06-30",
      "bid": "63.50",
      "ask": "65.70",
      "open": "63.00",
      "high": "65.90",
      "low": "62.90",
      "close": "65.80",
      "average": "64.9679",
      "volume": "9046",
      "turnover": "587699.7",
      "trades": "114"
    },
    {
      "date": "2026-07-01",
      "bid": "65.30",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.00",
      "low": "64.40",
      "close": "65.50",
      "average": "65.2881",
      "volume": "4944",
      "turnover": "322782.2",
      "trades": "73"
    },
    {
      "date": "2026-07-02",
      "bid": "64.40",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.60",
      "low": "64.10",
      "close": "64.50",
      "average": "64.9819",
      "volume": "4418",
      "turnover": "287076.75",
      "trades": "102"
    },
    {
      "date": "2026-07-03",
      "bid": "64.90",
      "ask": "65.70",
      "open": "64.40",
      "high": "65.70",
      "low": "64.40",
      "close": "65.00",
      "average": "65.2553",
      "volume": "3062",
      "turnover": "199811.6",
      "trades": "52"
    },
    {
      "date": "2026-07-06",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.90",
      "high": "66.00",
      "low": "64.20",
      "close": "64.30",
      "average": "64.7496",
      "volume": "4234",
      "turnover": "274149.6",
      "trades": "66"
    },
    {
      "date": "2026-07-07",
      "bid": "64.30",
      "ask": "64.70",
      "open": "65.90",
      "high": "65.90",
      "low": "64.10",
      "close": "64.30",
      "average": "64.6643",
      "volume": "8119",
      "turnover": "525009.3",
      "trades": "78"
    },
    {
      "date": "2026-07-08",
      "bid": "62.80",
      "ask": "63.50",
      "open": "64.30",
      "high": "64.30",
      "low": "61.60",
      "close": "63.50",
      "average": "62.8456",
      "volume": "15147",
      "turnover": "951922.7",
      "trades": "102"
    },
    {
      "date": "2026-07-09",
      "bid": "65.30",
      "ask": "65.80",
      "open": "62.20",
      "high": "66.40",
      "low": "61.50",
      "close": "65.00",
      "average": "63.6495",
      "volume": "7239",
      "turnover": "460760.65",
      "trades": "70"
    },
    {
      "date": "2026-07-10",
      "bid": "63.00",
      "ask": "63.60",
      "open": "64.10",
      "high": "65.00",
      "low": "63.00",
      "close": "63.00",
      "average": "63.7355",
      "volume": "5134",
      "turnover": "327218.1",
      "trades": "74"
    },
    {
      "date": "2026-07-13",
      "bid": "64.70",
      "ask": "65.70",
      "open": "62.20",
      "high": "65.80",
      "low": "62.20",
      "close": "64.60",
      "average": "64.6703",
      "volume": "6361",
      "turnover": "411367.7",
      "trades": "116"
    },
    {
      "date": "2026-07-14",
      "bid": "64.50",
      "ask": "65.40",
      "open": "65.50",
      "high": "65.50",
      "low": "64.00",
      "close": "64.50",
      "average": "64.3481",
      "volume": "4108",
      "turnover": "264341.8",
      "trades": "85"
    },
    {
      "date": "2026-07-15",
      "bid": "65.00",
      "ask": "65.80",
      "open": "63.60",
      "high": "65.80",
      "low": "63.60",
      "close": "65.00",
      "average": "64.5385",
      "volume": "5749",
      "turnover": "371032.1",
      "trades": "75"
    },
    {
      "date": "2026-07-16",
      "bid": "64.90",
      "ask": "65.50",
      "open": "64.80",
      "high": "65.50",
      "low": "64.70",
      "close": "64.90",
      "average": "65.155",
      "volume": "7112",
      "turnover": "463351.55",
      "trades": "78"
    },
    {
      "date": "2026-07-17",
      "bid": "64.00",
      "ask": "65.20",
      "open": "65.00",
      "high": "65.40",
      "low": "62.10",
      "close": "64.80",
      "average": "63.2438",
      "volume": "14498",
      "turnover": "916908.8",
      "trades": "63"
    },
    {
      "date": "2026-07-20",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.40",
      "low": "62.10",
      "close": "62.80",
      "average": "62.5797",
      "volume": "9400",
      "turnover": "588249.2",
      "trades": "70"
    },
    {
      "date": "2026-07-21",
      "bid": "64.20",
      "ask": "64.30",
      "open": "62.40",
      "high": "64.30",
      "low": "62.10",
      "close": "64.30",
      "average": "63.9274",
      "volume": "10744",
      "turnover": "686482.85",
      "trades": "65"
    },
    {
      "date": "2026-07-22",
      "bid": "62.60",
      "ask": "63.40",
      "open": "62.00",
      "high": "63.50",
      "low": "61.20",
      "close": "62.60",
      "average": "62.5565",
      "volume": "8252",
      "turnover": "516216.4",
      "trades": "96"
    },
    {
      "date": "2026-07-23",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.90",
      "average": "62.4644",
      "volume": "5860",
      "turnover": "366041.3",
      "trades": "60"
    },
    {
      "date": "2026-07-24",
      "bid": "63.00",
      "ask": "63.50",
      "open": "62.60",
      "high": "63.70",
      "low": "62.00",
      "close": "62.20",
      "average": "62.5276",
      "volume": "3644",
      "turnover": "227850.7",
      "trades": "62"
    },
    {
      "date": "2026-07-27",
      "bid": "62.20",
      "ask": "62.50",
      "open": "63.60",
      "high": "64.30",
      "low": "62.10",
      "close": "62.20",
      "average": "63.487",
      "volume": "5198",
      "turnover": "330005.6",
      "trades": "68"
    },
    {
      "date": "2026-07-28",
      "bid": "64.00",
      "ask": "64.20",
      "open": "62.20",
      "high": "64.30",
      "low": "61.90",
      "close": "64.20",
      "average": "63.6561",
      "volume": "34215",
      "turnover": "2177994.5",
      "trades": "140"
    },
    {
      "date": "2026-07-29",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.00",
      "high": "65.50",
      "low": "63.00",
      "close": "65.50",
      "average": "64.2569",
      "volume": "9722",
      "turnover": "624699.55",
      "trades": "120"
    },
    {
      "date": "2026-07-30",
      "bid": "63.90",
      "ask": "64.50",
      "open": "65.50",
      "high": "65.50",
      "low": "62.00",
      "close": "63.00",
      "average": "63.6581",
      "volume": "13302",
      "turnover": "846779.8",
      "trades": "97"
    },
    {
      "date": "2026-07-31",
      "bid": "65.80",
      "ask": "66.30",
      "open": "63.10",
      "high": "66.60",
      "low": "63.10",
      "close": "66.40",
      "average": "65.722",
      "volume": "8352",
      "turnover": "548910",
      "trades": "143"
    },
    {
      "date": "2026-08-03",
      "bid": "67.40",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.00",
      "low": "65.00",
      "close": "66.50",
      "average": "66.2563",
      "volume": "10421",
      "turnover": "690456.9",
      "trades": "123"
    },
    {
      "date": "2026-08-04",
      "bid": "67.80",
      "ask": "68.80",
      "open": "67.70",
      "high": "68.80",
      "low": "65.10",
      "close": "68.80",
      "average": "66.2903",
      "volume": "7573",
      "turnover": "502016.8",
      "trades": "107"
    },
    {
      "date": "2026-08-05",
      "bid": "69.70",
      "ask": "70.10",
      "open": "66.70",
      "high": "71.20",
      "low": "66.70",
      "close": "69.70",
      "average": "69.0184",
      "volume": "13039",
      "turnover": "899930.8",
      "trades": "112"
    },
    {
      "date": "2026-08-06",
      "bid": "68.50",
      "ask": "69.80",
      "open": "71.90",
      "high": "71.90",
      "low": "66.70",
      "close": "69.70",
      "average": "68.9447",
      "volume": "7394",
      "turnover": "509955.25",
      "trades": "120"
    }
  ]
}