{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4298272/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mmgr-b?id=TX4298272",
    "requested_from_date": "2022-03-31",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4298272",
    "asset_class": "SHARES",
    "isin": "SE0017562523",
    "symbol": "MMGR B",
    "company": "Momentum Group B",
    "market": null,
    "last_sale_price": "SEK 143.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1090,
  "first_date": "2022-03-31",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-03-31",
      "bid": "75.00",
      "ask": "76.00",
      "open": "80.00",
      "high": "80.00",
      "low": "61.00",
      "close": "80.00",
      "average": "74.7543",
      "volume": "115148",
      "turnover": "8607803.16",
      "trades": "138"
    },
    {
      "date": "2022-04-01",
      "bid": "76.01",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "72.00",
      "close": "77.10",
      "average": "74.5873",
      "volume": "550707",
      "turnover": "40980147.36",
      "trades": "124"
    },
    {
      "date": "2022-04-04",
      "bid": "78.00",
      "ask": "79.00",
      "open": "77.10",
      "high": "79.90",
      "low": "76.00",
      "close": "78.10",
      "average": "77.2739",
      "volume": "41786",
      "turnover": "3228965.7",
      "trades": "67"
    },
    {
      "date": "2022-04-05",
      "bid": "73.00",
      "ask": "75.90",
      "open": "76.50",
      "high": "78.00",
      "low": "67.10",
      "close": "73.40",
      "average": "73.9018",
      "volume": "64417",
      "turnover": "4760529.4",
      "trades": "106"
    },
    {
      "date": "2022-04-06",
      "bid": "73.00",
      "ask": "74.90",
      "open": "73.40",
      "high": "74.90",
      "low": "70.10",
      "close": "73.00",
      "average": "72.9642",
      "volume": "7655",
      "turnover": "558541.2",
      "trades": "66"
    },
    {
      "date": "2022-04-07",
      "bid": "69.00",
      "ask": "69.90",
      "open": "72.10",
      "high": "74.90",
      "low": "68.50",
      "close": "68.50",
      "average": "71.9973",
      "volume": "31819",
      "turnover": "2291483.29",
      "trades": "58"
    },
    {
      "date": "2022-04-08",
      "bid": "67.20",
      "ask": "69.10",
      "open": "70.00",
      "high": "74.00",
      "low": "65.00",
      "close": "68.00",
      "average": "69.496",
      "volume": "26418",
      "turnover": "1820421.6",
      "trades": "107"
    },
    {
      "date": "2022-04-11",
      "bid": "68.60",
      "ask": "69.90",
      "open": "74.00",
      "high": "75.00",
      "low": "68.30",
      "close": "68.50",
      "average": "69.9956",
      "volume": "8155",
      "turnover": "570813.9",
      "trades": "92"
    },
    {
      "date": "2022-04-12",
      "bid": "71.60",
      "ask": "73.90",
      "open": "68.50",
      "high": "74.60",
      "low": "65.80",
      "close": "71.60",
      "average": "70.1984",
      "volume": "17491",
      "turnover": "1227839.5",
      "trades": "40"
    },
    {
      "date": "2022-04-13",
      "bid": "72.90",
      "ask": "73.50",
      "open": "74.40",
      "high": "74.40",
      "low": "71.60",
      "close": "73.30",
      "average": "73.5545",
      "volume": "3898",
      "turnover": "286715.5",
      "trades": "32"
    },
    {
      "date": "2022-04-14",
      "bid": "68.80",
      "ask": "74.40",
      "open": "74.90",
      "high": "75.00",
      "low": "71.30",
      "close": "71.30",
      "average": "72.8109",
      "volume": "3546",
      "turnover": "258187.5",
      "trades": "38"
    },
    {
      "date": "2022-04-19",
      "bid": "68.50",
      "ask": "69.40",
      "open": "71.30",
      "high": "74.00",
      "low": "68.00",
      "close": "69.00",
      "average": "70.9047",
      "volume": "3369",
      "turnover": "238877.9",
      "trades": "42"
    },
    {
      "date": "2022-04-20",
      "bid": "70.10",
      "ask": "72.40",
      "open": "69.10",
      "high": "72.80",
      "low": "69.10",
      "close": "70.30",
      "average": "72.0641",
      "volume": "1421",
      "turnover": "102403.1",
      "trades": "37"
    },
    {
      "date": "2022-04-21",
      "bid": "67.10",
      "ask": "69.20",
      "open": "69.00",
      "high": "71.00",
      "low": "65.00",
      "close": "67.90",
      "average": "68.6691",
      "volume": "7626",
      "turnover": "523670.4",
      "trades": "81"
    },
    {
      "date": "2022-04-22",
      "bid": "69.00",
      "ask": "71.40",
      "open": "66.10",
      "high": "71.90",
      "low": "66.10",
      "close": "71.90",
      "average": "70.3589",
      "volume": "981",
      "turnover": "69022.1",
      "trades": "37"
    },
    {
      "date": "2022-04-25",
      "bid": "67.00",
      "ask": "68.60",
      "open": "68.50",
      "high": "71.70",
      "low": "66.50",
      "close": "66.50",
      "average": "70.2483",
      "volume": "10220",
      "turnover": "717955.6",
      "trades": "76"
    },
    {
      "date": "2022-04-26",
      "bid": "68.40",
      "ask": "70.50",
      "open": "70.90",
      "high": "70.90",
      "low": "66.50",
      "close": "68.80",
      "average": "68.0597",
      "volume": "29165",
      "turnover": "2008468.6",
      "trades": "42"
    },
    {
      "date": "2022-04-27",
      "bid": "68.00",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.40",
      "low": "66.00",
      "close": "68.50",
      "average": "68.4222",
      "volume": "3804",
      "turnover": "260278.2",
      "trades": "33"
    },
    {
      "date": "2022-04-28",
      "bid": "68.60",
      "ask": "70.90",
      "open": "69.90",
      "high": "71.00",
      "low": "66.80",
      "close": "71.00",
      "average": "69.6169",
      "volume": "2827",
      "turnover": "196807",
      "trades": "15"
    },
    {
      "date": "2022-04-29",
      "bid": "69.60",
      "ask": "74.00",
      "open": "71.00",
      "high": "74.80",
      "low": "66.30",
      "close": "74.80",
      "average": "70.6992",
      "volume": "2725",
      "turnover": "192655.4",
      "trades": "31"
    },
    {
      "date": "2022-05-02",
      "bid": "70.00",
      "ask": "71.00",
      "open": "74.00",
      "high": "74.00",
      "low": "68.60",
      "close": "70.00",
      "average": "71.1437",
      "volume": "3151",
      "turnover": "224173.8",
      "trades": "39"
    },
    {
      "date": "2022-05-03",
      "bid": "68.50",
      "ask": "69.80",
      "open": "66.40",
      "high": "70.10",
      "low": "66.40",
      "close": "69.90",
      "average": "69.7178",
      "volume": "1487",
      "turnover": "103670.4",
      "trades": "20"
    },
    {
      "date": "2022-05-04",
      "bid": "66.20",
      "ask": "68.60",
      "open": "66.30",
      "high": "69.90",
      "low": "66.00",
      "close": "68.80",
      "average": "67.1108",
      "volume": "6270",
      "turnover": "421239.05",
      "trades": "48"
    },
    {
      "date": "2022-05-05",
      "bid": "69.30",
      "ask": "69.90",
      "open": "68.80",
      "high": "70.00",
      "low": "68.00",
      "close": "70.00",
      "average": "68.9861",
      "volume": "2454",
      "turnover": "169291.9",
      "trades": "39"
    },
    {
      "date": "2022-05-06",
      "bid": "66.00",
      "ask": "66.90",
      "open": "68.00",
      "high": "68.00",
      "low": "65.50",
      "close": "66.00",
      "average": "66.2012",
      "volume": "5610",
      "turnover": "373335.65",
      "trades": "14"
    },
    {
      "date": "2022-05-09",
      "bid": "60.00",
      "ask": "61.00",
      "open": "65.50",
      "high": "66.00",
      "low": "61.00",
      "close": "61.00",
      "average": "62.2858",
      "volume": "7481",
      "turnover": "465960",
      "trades": "40"
    },
    {
      "date": "2022-05-10",
      "bid": "63.10",
      "ask": "64.90",
      "open": "61.00",
      "high": "65.00",
      "low": "61.00",
      "close": "65.00",
      "average": "62.2442",
      "volume": "46059",
      "turnover": "2866905.1",
      "trades": "79"
    },
    {
      "date": "2022-05-11",
      "bid": "64.00",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.00",
      "low": "62.10",
      "close": "64.00",
      "average": "63.5007",
      "volume": "12329",
      "turnover": "782900.2",
      "trades": "47"
    },
    {
      "date": "2022-05-12",
      "bid": "65.10",
      "ask": "65.90",
      "open": "64.10",
      "high": "65.90",
      "low": "64.10",
      "close": "65.00",
      "average": "65.0096",
      "volume": "1270",
      "turnover": "82562.2",
      "trades": "17"
    },
    {
      "date": "2022-05-13",
      "bid": "63.20",
      "ask": "65.00",
      "open": "62.31",
      "high": "66.90",
      "low": "62.31",
      "close": "65.50",
      "average": "64.8054",
      "volume": "2787",
      "turnover": "180612.66",
      "trades": "37"
    },
    {
      "date": "2022-05-16",
      "bid": "62.00",
      "ask": "63.82",
      "open": "65.00",
      "high": "65.00",
      "low": "61.01",
      "close": "63.90",
      "average": "62.1793",
      "volume": "1723",
      "turnover": "107134.86",
      "trades": "40"
    },
    {
      "date": "2022-05-17",
      "bid": "60.00",
      "ask": "62.79",
      "open": "62.00",
      "high": "63.12",
      "low": "58.50",
      "close": "63.11",
      "average": "60.3715",
      "volume": "5744",
      "turnover": "346773.72",
      "trades": "75"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "63.10",
      "high": "71.37",
      "low": "61.55",
      "close": "66.40",
      "average": "64.43",
      "volume": "3033",
      "turnover": "195416.22",
      "trades": "115"
    },
    {
      "date": "2022-05-19",
      "bid": "65.20",
      "ask": "68.97",
      "open": "73.90",
      "high": "73.90",
      "low": "66.00",
      "close": "68.97",
      "average": "69.1706",
      "volume": "3668",
      "turnover": "253717.9",
      "trades": "100"
    },
    {
      "date": "2022-05-20",
      "bid": "66.38",
      "ask": "66.50",
      "open": "68.97",
      "high": "70.90",
      "low": "65.08",
      "close": "66.38",
      "average": "67.6348",
      "volume": "1827",
      "turnover": "123568.79",
      "trades": "62"
    },
    {
      "date": "2022-05-23",
      "bid": "71.00",
      "ask": "71.90",
      "open": "66.38",
      "high": "73.85",
      "low": "66.38",
      "close": "71.00",
      "average": "71.3732",
      "volume": "12247",
      "turnover": "876147.68",
      "trades": "114"
    },
    {
      "date": "2022-05-24",
      "bid": "66.60",
      "ask": "67.40",
      "open": "71.00",
      "high": "71.00",
      "low": "66.18",
      "close": "67.40",
      "average": "68.0132",
      "volume": "1975",
      "turnover": "134326.08",
      "trades": "24"
    },
    {
      "date": "2022-05-25",
      "bid": "63.61",
      "ask": "65.75",
      "open": "67.40",
      "high": "70.42",
      "low": "63.75",
      "close": "65.80",
      "average": "65.9512",
      "volume": "1869",
      "turnover": "123262.75",
      "trades": "34"
    },
    {
      "date": "2022-05-27",
      "bid": "64.82",
      "ask": "65.99",
      "open": "69.98",
      "high": "69.98",
      "low": "66.00",
      "close": "66.00",
      "average": "67.9148",
      "volume": "97",
      "turnover": "6587.74",
      "trades": "13"
    },
    {
      "date": "2022-05-30",
      "bid": "61.70",
      "ask": "63.19",
      "open": "66.00",
      "high": "66.00",
      "low": "61.04",
      "close": "63.21",
      "average": "63.9217",
      "volume": "19506",
      "turnover": "1246857.21",
      "trades": "115"
    },
    {
      "date": "2022-05-31",
      "bid": "59.49",
      "ask": "59.50",
      "open": "63.00",
      "high": "63.00",
      "low": "58.64",
      "close": "59.00",
      "average": "60.4356",
      "volume": "22313",
      "turnover": "1348500",
      "trades": "249"
    },
    {
      "date": "2022-06-01",
      "bid": "56.01",
      "ask": "57.41",
      "open": "59.01",
      "high": "59.40",
      "low": "56.01",
      "close": "57.42",
      "average": "57.2032",
      "volume": "18126",
      "turnover": "1037453.29",
      "trades": "213"
    },
    {
      "date": "2022-06-02",
      "bid": "56.01",
      "ask": "57.00",
      "open": "56.27",
      "high": "58.60",
      "low": "56.00",
      "close": "56.01",
      "average": "56.7877",
      "volume": "16860",
      "turnover": "961321.01",
      "trades": "197"
    },
    {
      "date": "2022-06-03",
      "bid": "57.31",
      "ask": "58.90",
      "open": "55.90",
      "high": "59.19",
      "low": "54.70",
      "close": "58.90",
      "average": "56.8617",
      "volume": "886956",
      "turnover": "50432194.01",
      "trades": "118"
    },
    {
      "date": "2022-06-07",
      "bid": "57.70",
      "ask": "58.00",
      "open": "59.00",
      "high": "60.59",
      "low": "57.70",
      "close": "57.76",
      "average": "59.3428",
      "volume": "512023",
      "turnover": "30384898.38",
      "trades": "102"
    },
    {
      "date": "2022-06-08",
      "bid": "59.00",
      "ask": "59.99",
      "open": "57.00",
      "high": "59.92",
      "low": "56.50",
      "close": "59.90",
      "average": "57.4011",
      "volume": "511058",
      "turnover": "29335294.19",
      "trades": "64"
    },
    {
      "date": "2022-06-09",
      "bid": "60.00",
      "ask": "61.26",
      "open": "59.90",
      "high": "61.28",
      "low": "59.90",
      "close": "60.01",
      "average": "60.3076",
      "volume": "4716",
      "turnover": "284410.52",
      "trades": "23"
    },
    {
      "date": "2022-06-10",
      "bid": "60.10",
      "ask": "61.50",
      "open": "61.30",
      "high": "69.00",
      "low": "58.68",
      "close": "58.68",
      "average": "61.5019",
      "volume": "11736",
      "turnover": "721785.75",
      "trades": "77"
    },
    {
      "date": "2022-06-13",
      "bid": "57.60",
      "ask": "58.04",
      "open": "56.07",
      "high": "58.60",
      "low": "56.07",
      "close": "58.00",
      "average": "57.2656",
      "volume": "24225",
      "turnover": "1392656.76",
      "trades": "62"
    },
    {
      "date": "2022-06-14",
      "bid": "59.01",
      "ask": "59.68",
      "open": "57.85",
      "high": "61.04",
      "low": "57.43",
      "close": "59.01",
      "average": "58.8948",
      "volume": "11483",
      "turnover": "679525.23",
      "trades": "64"
    },
    {
      "date": "2022-06-15",
      "bid": "59.50",
      "ask": "61.43",
      "open": "64.99",
      "high": "64.99",
      "low": "58.00",
      "close": "60.69",
      "average": "59.1147",
      "volume": "2932",
      "turnover": "173454.24",
      "trades": "36"
    },
    {
      "date": "2022-06-16",
      "bid": "59.39",
      "ask": "60.97",
      "open": "60.72",
      "high": "60.72",
      "low": "57.71",
      "close": "58.01",
      "average": "58.698",
      "volume": "940",
      "turnover": "55143.05",
      "trades": "14"
    },
    {
      "date": "2022-06-17",
      "bid": "61.48",
      "ask": "62.79",
      "open": "60.01",
      "high": "65.00",
      "low": "60.01",
      "close": "60.50",
      "average": "63.1244",
      "volume": "6700",
      "turnover": "426296.14",
      "trades": "57"
    },
    {
      "date": "2022-06-20",
      "bid": "60.07",
      "ask": "60.68",
      "open": "60.50",
      "high": "61.28",
      "low": "58.66",
      "close": "61.00",
      "average": "60.3345",
      "volume": "4220",
      "turnover": "254659.79",
      "trades": "31"
    },
    {
      "date": "2022-06-21",
      "bid": "59.40",
      "ask": "59.76",
      "open": "59.00",
      "high": "59.89",
      "low": "57.66",
      "close": "59.40",
      "average": "59.3355",
      "volume": "696",
      "turnover": "41291.15",
      "trades": "11"
    },
    {
      "date": "2022-06-22",
      "bid": "61.73",
      "ask": "65.00",
      "open": "59.79",
      "high": "61.44",
      "low": "59.13",
      "close": "59.35",
      "average": "59.4265",
      "volume": "2277",
      "turnover": "135353.9",
      "trades": "16"
    },
    {
      "date": "2022-06-23",
      "bid": "63.97",
      "ask": "64.00",
      "open": "59.35",
      "high": "64.50",
      "low": "59.35",
      "close": "63.97",
      "average": "63.9781",
      "volume": "2274",
      "turnover": "145486.09",
      "trades": "28"
    },
    {
      "date": "2022-06-27",
      "bid": "64.68",
      "ask": "65.78",
      "open": "65.50",
      "high": "69.26",
      "low": "65.00",
      "close": "66.00",
      "average": "66.0533",
      "volume": "1828",
      "turnover": "120745.52",
      "trades": "27"
    },
    {
      "date": "2022-06-28",
      "bid": "63.43",
      "ask": "64.26",
      "open": "68.76",
      "high": "68.76",
      "low": "62.37",
      "close": "62.37",
      "average": "65.2602",
      "volume": "7325",
      "turnover": "477864.43",
      "trades": "54"
    },
    {
      "date": "2022-06-29",
      "bid": "62.90",
      "ask": "64.31",
      "open": "62.90",
      "high": "66.26",
      "low": "62.90",
      "close": "62.94",
      "average": "64.2071",
      "volume": "1891",
      "turnover": "121468.34",
      "trades": "36"
    },
    {
      "date": "2022-06-30",
      "bid": "61.60",
      "ask": "62.66",
      "open": "62.90",
      "high": "63.92",
      "low": "60.00",
      "close": "60.00",
      "average": "61.98",
      "volume": "3502",
      "turnover": "218714.47",
      "trades": "38"
    },
    {
      "date": "2022-07-01",
      "bid": "60.01",
      "ask": "64.50",
      "open": "60.75",
      "high": "64.99",
      "low": "58.73",
      "close": "61.50",
      "average": "60.7275",
      "volume": "45599",
      "turnover": "2769191.87",
      "trades": "39"
    },
    {
      "date": "2022-07-04",
      "bid": "60.00",
      "ask": "61.00",
      "open": "58.33",
      "high": "61.00",
      "low": "58.33",
      "close": "60.00",
      "average": "59.7542",
      "volume": "397",
      "turnover": "23722.42",
      "trades": "10"
    },
    {
      "date": "2022-07-05",
      "bid": "59.55",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "59.60",
      "close": "59.60",
      "average": "60.33",
      "volume": "203",
      "turnover": "12247",
      "trades": "6"
    },
    {
      "date": "2022-07-06",
      "bid": "59.01",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.01",
      "low": "59.01",
      "close": "59.01",
      "average": "59.6222",
      "volume": "885",
      "turnover": "52742.24",
      "trades": "19"
    },
    {
      "date": "2022-07-07",
      "bid": "57.00",
      "ask": "57.59",
      "open": "59.00",
      "high": "59.00",
      "low": "56.50",
      "close": "57.00",
      "average": "58.3656",
      "volume": "263934",
      "turnover": "15401249.4",
      "trades": "61"
    },
    {
      "date": "2022-07-08",
      "bid": "56.11",
      "ask": "57.00",
      "open": "58.40",
      "high": "58.49",
      "low": "56.12",
      "close": "56.29",
      "average": "56.7483",
      "volume": "13880",
      "turnover": "787018.78",
      "trades": "61"
    },
    {
      "date": "2022-07-11",
      "bid": "57.20",
      "ask": "58.93",
      "open": "56.29",
      "high": "60.19",
      "low": "56.00",
      "close": "56.50",
      "average": "56.9543",
      "volume": "1392",
      "turnover": "79280.42",
      "trades": "29"
    },
    {
      "date": "2022-07-12",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.50",
      "high": "59.84",
      "low": "54.99",
      "close": "56.50",
      "average": "56.5045",
      "volume": "3173",
      "turnover": "179288.62",
      "trades": "35"
    },
    {
      "date": "2022-07-13",
      "bid": "56.50",
      "ask": "57.50",
      "open": "57.50",
      "high": "59.54",
      "low": "56.00",
      "close": "57.50",
      "average": "57.9693",
      "volume": "3013",
      "turnover": "174661.58",
      "trades": "27"
    },
    {
      "date": "2022-07-14",
      "bid": "56.51",
      "ask": "57.50",
      "open": "59.50",
      "high": "59.50",
      "low": "56.20",
      "close": "56.85",
      "average": "57.7949",
      "volume": "7462",
      "turnover": "432093.06",
      "trades": "34"
    },
    {
      "date": "2022-07-15",
      "bid": "55.51",
      "ask": "55.99",
      "open": "56.85",
      "high": "59.49",
      "low": "55.00",
      "close": "55.99",
      "average": "55.6021",
      "volume": "5713",
      "turnover": "317654.62",
      "trades": "35"
    },
    {
      "date": "2022-07-18",
      "bid": "55.08",
      "ask": "57.54",
      "open": "55.90",
      "high": "57.50",
      "low": "54.63",
      "close": "57.29",
      "average": "56.7726",
      "volume": "1377",
      "turnover": "78175.93",
      "trades": "24"
    },
    {
      "date": "2022-07-19",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.98",
      "high": "57.98",
      "low": "56.80",
      "close": "56.80",
      "average": "57.9489",
      "volume": "38",
      "turnover": "2202.06",
      "trades": "5"
    },
    {
      "date": "2022-07-20",
      "bid": "57.07",
      "ask": "58.00",
      "open": "57.21",
      "high": "58.93",
      "low": "56.21",
      "close": "58.00",
      "average": "57.3906",
      "volume": "14939",
      "turnover": "859050.79",
      "trades": "31"
    },
    {
      "date": "2022-07-21",
      "bid": "57.01",
      "ask": "57.50",
      "open": "58.00",
      "high": "58.01",
      "low": "57.00",
      "close": "57.01",
      "average": "57.5284",
      "volume": "3765",
      "turnover": "216248.72",
      "trades": "18"
    },
    {
      "date": "2022-07-22",
      "bid": "56.66",
      "ask": "57.50",
      "open": "57.50",
      "high": "57.50",
      "low": "56.53",
      "close": "56.65",
      "average": "57.1956",
      "volume": "6449",
      "turnover": "368350.99",
      "trades": "35"
    },
    {
      "date": "2022-07-25",
      "bid": "57.29",
      "ask": "57.50",
      "open": "57.50",
      "high": "57.50",
      "low": "56.80",
      "close": "56.80",
      "average": "57.3872",
      "volume": "1935",
      "turnover": "111044.2",
      "trades": "23"
    },
    {
      "date": "2022-07-26",
      "bid": "56.50",
      "ask": "57.50",
      "open": "57.50",
      "high": "57.50",
      "low": "56.40",
      "close": "57.50",
      "average": "57.4348",
      "volume": "725",
      "turnover": "41640.2",
      "trades": "9"
    },
    {
      "date": "2022-07-27",
      "bid": "57.01",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.00",
      "low": "56.85",
      "close": "57.50",
      "average": "57.4927",
      "volume": "12616",
      "turnover": "725327.36",
      "trades": "30"
    },
    {
      "date": "2022-07-28",
      "bid": "56.50",
      "ask": "57.99",
      "open": "57.50",
      "high": "57.50",
      "low": "56.50",
      "close": "56.50",
      "average": "57.1376",
      "volume": "1738",
      "turnover": "99305.23",
      "trades": "18"
    },
    {
      "date": "2022-07-29",
      "bid": "56.56",
      "ask": "57.50",
      "open": "56.00",
      "high": "59.00",
      "low": "56.00",
      "close": "58.00",
      "average": "56.9557",
      "volume": "8930",
      "turnover": "508614.47",
      "trades": "36"
    },
    {
      "date": "2022-08-01",
      "bid": "56.57",
      "ask": "57.94",
      "open": "58.00",
      "high": "58.00",
      "low": "56.54",
      "close": "57.94",
      "average": "56.6768",
      "volume": "1204",
      "turnover": "68238.91",
      "trades": "17"
    },
    {
      "date": "2022-08-02",
      "bid": "56.87",
      "ask": "57.83",
      "open": "57.97",
      "high": "57.97",
      "low": "56.61",
      "close": "56.61",
      "average": "57.5605",
      "volume": "534",
      "turnover": "30737.33",
      "trades": "10"
    },
    {
      "date": "2022-08-03",
      "bid": "57.00",
      "ask": "58.00",
      "open": "56.87",
      "high": "58.00",
      "low": "56.06",
      "close": "56.06",
      "average": "57.053",
      "volume": "12354",
      "turnover": "704832.44",
      "trades": "67"
    },
    {
      "date": "2022-08-04",
      "bid": "56.97",
      "ask": "57.00",
      "open": "56.51",
      "high": "57.90",
      "low": "56.07",
      "close": "56.50",
      "average": "56.3854",
      "volume": "5172",
      "turnover": "291625.39",
      "trades": "25"
    },
    {
      "date": "2022-08-05",
      "bid": "57.00",
      "ask": "57.95",
      "open": "56.53",
      "high": "58.00",
      "low": "56.30",
      "close": "57.98",
      "average": "56.6943",
      "volume": "3255",
      "turnover": "184539.95",
      "trades": "22"
    },
    {
      "date": "2022-08-08",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.98",
      "high": "58.50",
      "low": "56.50",
      "close": "58.00",
      "average": "57.5253",
      "volume": "2076",
      "turnover": "119422.52",
      "trades": "44"
    },
    {
      "date": "2022-08-09",
      "bid": "56.51",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.49",
      "low": "56.51",
      "close": "58.40",
      "average": "57.5829",
      "volume": "266",
      "turnover": "15317.04",
      "trades": "20"
    },
    {
      "date": "2022-08-10",
      "bid": "56.80",
      "ask": "57.70",
      "open": "57.45",
      "high": "58.50",
      "low": "56.20",
      "close": "56.20",
      "average": "57.704",
      "volume": "672",
      "turnover": "38777.06",
      "trades": "32"
    },
    {
      "date": "2022-08-11",
      "bid": "58.00",
      "ask": "59.00",
      "open": "56.21",
      "high": "59.00",
      "low": "56.21",
      "close": "57.90",
      "average": "57.9853",
      "volume": "9829",
      "turnover": "569937.31",
      "trades": "75"
    },
    {
      "date": "2022-08-12",
      "bid": "57.90",
      "ask": "59.00",
      "open": "59.39",
      "high": "59.39",
      "low": "56.00",
      "close": "57.50",
      "average": "57.8289",
      "volume": "2867",
      "turnover": "165795.34",
      "trades": "51"
    },
    {
      "date": "2022-08-15",
      "bid": "57.25",
      "ask": "57.50",
      "open": "57.60",
      "high": "59.07",
      "low": "57.06",
      "close": "57.41",
      "average": "57.6113",
      "volume": "4137",
      "turnover": "238338.02",
      "trades": "81"
    },
    {
      "date": "2022-08-16",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.62",
      "volume": "4356",
      "turnover": "250992.93",
      "trades": "24"
    },
    {
      "date": "2022-08-17",
      "bid": "58.00",
      "ask": "59.04",
      "open": "58.00",
      "high": "59.49",
      "low": "57.02",
      "close": "57.02",
      "average": "57.4529",
      "volume": "2065",
      "turnover": "118640.33",
      "trades": "39"
    },
    {
      "date": "2022-08-18",
      "bid": "56.50",
      "ask": "58.07",
      "open": "57.10",
      "high": "58.19",
      "low": "56.50",
      "close": "56.50",
      "average": "57.0463",
      "volume": "1282",
      "turnover": "73133.41",
      "trades": "15"
    },
    {
      "date": "2022-08-19",
      "bid": "56.80",
      "ask": "57.72",
      "open": "55.50",
      "high": "57.89",
      "low": "55.50",
      "close": "56.80",
      "average": "56.9001",
      "volume": "501253",
      "turnover": "28521337.5",
      "trades": "15"
    },
    {
      "date": "2022-08-22",
      "bid": "52.18",
      "ask": "54.10",
      "open": "55.00",
      "high": "55.00",
      "low": "52.10",
      "close": "53.00",
      "average": "53.9953",
      "volume": "10010",
      "turnover": "540493.24",
      "trades": "59"
    },
    {
      "date": "2022-08-23",
      "bid": "51.50",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "50.01",
      "close": "51.00",
      "average": "51.2697",
      "volume": "4787",
      "turnover": "245427.96",
      "trades": "36"
    },
    {
      "date": "2022-08-24",
      "bid": "48.115",
      "ask": "49.48",
      "open": "48.96",
      "high": "51.59",
      "low": "47.70",
      "close": "49.00",
      "average": "49.0835",
      "volume": "41571",
      "turnover": "2040451.88",
      "trades": "210"
    },
    {
      "date": "2022-08-25",
      "bid": "49.87",
      "ask": "51.29",
      "open": "49.20",
      "high": "51.76",
      "low": "47.975",
      "close": "47.975",
      "average": "50.0911",
      "volume": "4888",
      "turnover": "244845.43",
      "trades": "57"
    },
    {
      "date": "2022-08-26",
      "bid": "51.21",
      "ask": "52.99",
      "open": "50.00",
      "high": "55.00",
      "low": "50.00",
      "close": "51.21",
      "average": "51.8624",
      "volume": "8383",
      "turnover": "434762.91",
      "trades": "165"
    },
    {
      "date": "2022-08-29",
      "bid": "48.08",
      "ask": "48.40",
      "open": "51.87",
      "high": "52.30",
      "low": "48.015",
      "close": "48.22",
      "average": "49.2953",
      "volume": "2544",
      "turnover": "125447.02",
      "trades": "88"
    },
    {
      "date": "2022-08-30",
      "bid": "48.84",
      "ask": "49.465",
      "open": "48.22",
      "high": "51.98",
      "low": "48.22",
      "close": "48.51",
      "average": "49.6779",
      "volume": "11408",
      "turnover": "566725.72",
      "trades": "30"
    },
    {
      "date": "2022-08-31",
      "bid": "50.51",
      "ask": "52.63",
      "open": "48.51",
      "high": "54.89",
      "low": "48.51",
      "close": "50.51",
      "average": "51.7985",
      "volume": "5144",
      "turnover": "266451.73",
      "trades": "60"
    },
    {
      "date": "2022-09-01",
      "bid": "52.00",
      "ask": "54.79",
      "open": "50.51",
      "high": "54.78",
      "low": "48.00",
      "close": "49.41",
      "average": "49.982",
      "volume": "10698",
      "turnover": "534707.32",
      "trades": "89"
    },
    {
      "date": "2022-09-02",
      "bid": "51.69",
      "ask": "52.00",
      "open": "50.00",
      "high": "61.40",
      "low": "49.41",
      "close": "52.00",
      "average": "50.7279",
      "volume": "86377",
      "turnover": "4381724.01",
      "trades": "89"
    },
    {
      "date": "2022-09-05",
      "bid": "49.00",
      "ask": "50.94",
      "open": "51.00",
      "high": "51.00",
      "low": "48.19",
      "close": "49.98",
      "average": "49.5718",
      "volume": "1601",
      "turnover": "79364.45",
      "trades": "33"
    },
    {
      "date": "2022-09-06",
      "bid": "49.505",
      "ask": "50.89",
      "open": "49.00",
      "high": "58.00",
      "low": "48.20",
      "close": "48.20",
      "average": "49.2539",
      "volume": "722161",
      "turnover": "35569256.26",
      "trades": "56"
    },
    {
      "date": "2022-09-07",
      "bid": "50.01",
      "ask": "52.82",
      "open": "48.00",
      "high": "52.99",
      "low": "48.00",
      "close": "51.76",
      "average": "49.2839",
      "volume": "2197",
      "turnover": "108276.79",
      "trades": "32"
    },
    {
      "date": "2022-09-08",
      "bid": "51.00",
      "ask": "51.72",
      "open": "50.00",
      "high": "51.73",
      "low": "50.00",
      "close": "51.00",
      "average": "51.6601",
      "volume": "78869",
      "turnover": "4076125.99",
      "trades": "35"
    },
    {
      "date": "2022-09-09",
      "bid": "53.35",
      "ask": "54.80",
      "open": "51.00",
      "high": "54.97",
      "low": "49.00",
      "close": "53.55",
      "average": "54.5822",
      "volume": "105476",
      "turnover": "5757114.6",
      "trades": "60"
    },
    {
      "date": "2022-09-12",
      "bid": "56.25",
      "ask": "57.00",
      "open": "53.54",
      "high": "57.00",
      "low": "52.57",
      "close": "56.25",
      "average": "55.1742",
      "volume": "1100950",
      "turnover": "60743984.62",
      "trades": "115"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "56.25",
      "high": "65.80",
      "low": "52.03",
      "close": "62.00",
      "average": "59.1189",
      "volume": "31796",
      "turnover": "1879743.75",
      "trades": "163"
    },
    {
      "date": "2022-09-14",
      "bid": "66.50",
      "ask": "66.66",
      "open": "61.90",
      "high": "70.00",
      "low": "57.50",
      "close": "66.50",
      "average": "64.8817",
      "volume": "49895",
      "turnover": "3237273.91",
      "trades": "409"
    },
    {
      "date": "2022-09-15",
      "bid": "65.00",
      "ask": "65.16",
      "open": "67.00",
      "high": "70.74",
      "low": "60.80",
      "close": "65.00",
      "average": "66.0883",
      "volume": "14384",
      "turnover": "954269.53",
      "trades": "131"
    },
    {
      "date": "2022-09-16",
      "bid": "64.01",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.49",
      "low": "62.09",
      "close": "63.50",
      "average": "63.9589",
      "volume": "8771",
      "turnover": "560983.51",
      "trades": "130"
    },
    {
      "date": "2022-09-19",
      "bid": "60.01",
      "ask": "61.50",
      "open": "62.09",
      "high": "64.98",
      "low": "58.49",
      "close": "60.39",
      "average": "60.0509",
      "volume": "9327",
      "turnover": "560095.02",
      "trades": "135"
    },
    {
      "date": "2022-09-20",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.36",
      "high": "63.13",
      "low": "59.80",
      "close": "59.80",
      "average": "61.0294",
      "volume": "6212",
      "turnover": "379114.83",
      "trades": "70"
    },
    {
      "date": "2022-09-21",
      "bid": "62.80",
      "ask": "63.00",
      "open": "60.03",
      "high": "63.40",
      "low": "60.02",
      "close": "61.59",
      "average": "61.8652",
      "volume": "6445",
      "turnover": "398720.97",
      "trades": "77"
    },
    {
      "date": "2022-09-22",
      "bid": "62.00",
      "ask": "62.50",
      "open": "63.30",
      "high": "63.71",
      "low": "62.00",
      "close": "62.00",
      "average": "62.8939",
      "volume": "2210",
      "turnover": "138995.42",
      "trades": "30"
    },
    {
      "date": "2022-09-23",
      "bid": "62.75",
      "ask": "62.80",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "63.00",
      "average": "62.5694",
      "volume": "3579",
      "turnover": "223970.35",
      "trades": "42"
    },
    {
      "date": "2022-09-26",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.40",
      "low": "60.48",
      "close": "60.48",
      "average": "61.9969",
      "volume": "5689",
      "turnover": "355376.66",
      "trades": "69"
    },
    {
      "date": "2022-09-27",
      "bid": "58.60",
      "ask": "59.00",
      "open": "61.30",
      "high": "61.30",
      "low": "57.95",
      "close": "57.95",
      "average": "59.0235",
      "volume": "3119",
      "turnover": "184094.37",
      "trades": "44"
    },
    {
      "date": "2022-09-28",
      "bid": "55.49",
      "ask": "57.00",
      "open": "57.65",
      "high": "57.65",
      "low": "52.03",
      "close": "55.00",
      "average": "55.3156",
      "volume": "16395",
      "turnover": "906899.11",
      "trades": "49"
    },
    {
      "date": "2022-09-29",
      "bid": "57.00",
      "ask": "58.00",
      "open": "55.25",
      "high": "58.00",
      "low": "55.25",
      "close": "57.00",
      "average": "57.7225",
      "volume": "40385",
      "turnover": "2331124.83",
      "trades": "60"
    },
    {
      "date": "2022-09-30",
      "bid": "62.00",
      "ask": "63.30",
      "open": "57.00",
      "high": "63.40",
      "low": "57.00",
      "close": "62.00",
      "average": "59.9418",
      "volume": "175348",
      "turnover": "10177739.65",
      "trades": "46"
    },
    {
      "date": "2022-10-03",
      "bid": "63.25",
      "ask": "63.47",
      "open": "62.00",
      "high": "63.49",
      "low": "62.00",
      "close": "63.47",
      "average": "62.9993",
      "volume": "1003165",
      "turnover": "63198681.18",
      "trades": "52"
    },
    {
      "date": "2022-10-04",
      "bid": "66.80",
      "ask": "67.00",
      "open": "63.55",
      "high": "69.00",
      "low": "63.55",
      "close": "67.00",
      "average": "65.0552",
      "volume": "141810",
      "turnover": "9227708.67",
      "trades": "85"
    },
    {
      "date": "2022-10-05",
      "bid": "66.05",
      "ask": "67.20",
      "open": "67.50",
      "high": "67.50",
      "low": "65.27",
      "close": "65.27",
      "average": "66.5574",
      "volume": "3375",
      "turnover": "224631.17",
      "trades": "29"
    },
    {
      "date": "2022-10-06",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.27",
      "high": "68.00",
      "low": "65.27",
      "close": "66.00",
      "average": "66.8656",
      "volume": "16738",
      "turnover": "1121731.27",
      "trades": "81"
    },
    {
      "date": "2022-10-07",
      "bid": "63.00",
      "ask": "64.00",
      "open": "66.00",
      "high": "66.00",
      "low": "62.03",
      "close": "62.03",
      "average": "64.2483",
      "volume": "3717",
      "turnover": "238865.08",
      "trades": "62"
    },
    {
      "date": "2022-10-10",
      "bid": "62.35",
      "ask": "62.80",
      "open": "63.00",
      "high": "64.15",
      "low": "62.00",
      "close": "62.35",
      "average": "62.3806",
      "volume": "4630",
      "turnover": "288822.36",
      "trades": "54"
    },
    {
      "date": "2022-10-11",
      "bid": "60.08",
      "ask": "61.82",
      "open": "61.86",
      "high": "61.86",
      "low": "58.83",
      "close": "58.83",
      "average": "59.7403",
      "volume": "2443",
      "turnover": "145945.62",
      "trades": "41"
    },
    {
      "date": "2022-10-12",
      "bid": "58.39",
      "ask": "58.50",
      "open": "58.83",
      "high": "60.00",
      "low": "57.76",
      "close": "58.39",
      "average": "58.258",
      "volume": "8456",
      "turnover": "492629.91",
      "trades": "59"
    },
    {
      "date": "2022-10-13",
      "bid": "55.50",
      "ask": "57.00",
      "open": "58.39",
      "high": "58.39",
      "low": "55.50",
      "close": "57.00",
      "average": "56.5805",
      "volume": "15769",
      "turnover": "892218.43",
      "trades": "90"
    },
    {
      "date": "2022-10-14",
      "bid": "56.63",
      "ask": "58.00",
      "open": "56.99",
      "high": "58.00",
      "low": "56.00",
      "close": "56.63",
      "average": "56.5111",
      "volume": "122910",
      "turnover": "6945674.96",
      "trades": "68"
    },
    {
      "date": "2022-10-17",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.30",
      "high": "56.60",
      "low": "55.20",
      "close": "56.60",
      "average": "55.7608",
      "volume": "8518",
      "turnover": "474970.22",
      "trades": "51"
    },
    {
      "date": "2022-10-18",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.70",
      "low": "56.50",
      "close": "56.80",
      "average": "56.7668",
      "volume": "397902",
      "turnover": "22587615.99",
      "trades": "33"
    },
    {
      "date": "2022-10-19",
      "bid": "57.01",
      "ask": "57.90",
      "open": "56.80",
      "high": "57.99",
      "low": "56.80",
      "close": "56.90",
      "average": "56.9284",
      "volume": "3662",
      "turnover": "208471.87",
      "trades": "37"
    },
    {
      "date": "2022-10-20",
      "bid": "55.01",
      "ask": "55.50",
      "open": "56.90",
      "high": "56.90",
      "low": "55.00",
      "close": "55.01",
      "average": "56.738",
      "volume": "302441",
      "turnover": "17159808.5",
      "trades": "32"
    },
    {
      "date": "2022-10-21",
      "bid": "56.01",
      "ask": "57.35",
      "open": "55.07",
      "high": "57.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2161",
      "volume": "5492",
      "turnover": "303246.57",
      "trades": "28"
    },
    {
      "date": "2022-10-24",
      "bid": "55.70",
      "ask": "56.40",
      "open": "55.66",
      "high": "57.35",
      "low": "55.00",
      "close": "56.40",
      "average": "56.4496",
      "volume": "4006",
      "turnover": "226137.07",
      "trades": "26"
    },
    {
      "date": "2022-10-25",
      "bid": "56.00",
      "ask": "57.25",
      "open": "56.40",
      "high": "59.22",
      "low": "55.47",
      "close": "55.47",
      "average": "57.2863",
      "volume": "19055",
      "turnover": "1091590.08",
      "trades": "180"
    },
    {
      "date": "2022-10-26",
      "bid": "56.00",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.89",
      "low": "55.99",
      "close": "56.00",
      "average": "56.9839",
      "volume": "34296",
      "turnover": "1954318.89",
      "trades": "26"
    },
    {
      "date": "2022-10-27",
      "bid": "57.00",
      "ask": "57.43",
      "open": "57.80",
      "high": "57.80",
      "low": "56.00",
      "close": "57.00",
      "average": "56.0347",
      "volume": "120242",
      "turnover": "6737796.65",
      "trades": "33"
    },
    {
      "date": "2022-10-28",
      "bid": "57.43",
      "ask": "58.10",
      "open": "57.00",
      "high": "58.10",
      "low": "56.41",
      "close": "57.43",
      "average": "57.0696",
      "volume": "2393",
      "turnover": "136567.46",
      "trades": "26"
    },
    {
      "date": "2022-10-31",
      "bid": "57.80",
      "ask": "58.83",
      "open": "57.40",
      "high": "58.55",
      "low": "57.00",
      "close": "58.55",
      "average": "57.4987",
      "volume": "2601",
      "turnover": "149554.21",
      "trades": "16"
    },
    {
      "date": "2022-11-01",
      "bid": "58.97",
      "ask": "59.98",
      "open": "58.60",
      "high": "62.00",
      "low": "58.60",
      "close": "59.98",
      "average": "60.7766",
      "volume": "11304",
      "turnover": "687018.24",
      "trades": "53"
    },
    {
      "date": "2022-11-02",
      "bid": "58.26",
      "ask": "59.00",
      "open": "59.99",
      "high": "60.00",
      "low": "58.25",
      "close": "58.25",
      "average": "59.3279",
      "volume": "2426",
      "turnover": "143929.5",
      "trades": "22"
    },
    {
      "date": "2022-11-03",
      "bid": "58.98",
      "ask": "60.04",
      "open": "57.95",
      "high": "60.05",
      "low": "57.95",
      "close": "60.04",
      "average": "58.1893",
      "volume": "1849",
      "turnover": "107592.1",
      "trades": "32"
    },
    {
      "date": "2022-11-04",
      "bid": "58.61",
      "ask": "59.66",
      "open": "60.04",
      "high": "60.05",
      "low": "58.95",
      "close": "59.66",
      "average": "59.7441",
      "volume": "1373",
      "turnover": "82028.62",
      "trades": "15"
    },
    {
      "date": "2022-11-07",
      "bid": "59.50",
      "ask": "59.66",
      "open": "59.50",
      "high": "59.70",
      "low": "59.50",
      "close": "59.50",
      "average": "59.679",
      "volume": "26041",
      "turnover": "1554100.58",
      "trades": "14"
    },
    {
      "date": "2022-11-08",
      "bid": "58.00",
      "ask": "58.85",
      "open": "59.50",
      "high": "59.50",
      "low": "58.00",
      "close": "58.00",
      "average": "58.4946",
      "volume": "102824",
      "turnover": "6014653.15",
      "trades": "19"
    },
    {
      "date": "2022-11-09",
      "bid": "58.05",
      "ask": "58.64",
      "open": "57.85",
      "high": "58.70",
      "low": "57.79",
      "close": "58.00",
      "average": "58.0956",
      "volume": "4426",
      "turnover": "257131.34",
      "trades": "36"
    },
    {
      "date": "2022-11-10",
      "bid": "60.00",
      "ask": "60.60",
      "open": "58.00",
      "high": "61.50",
      "low": "58.00",
      "close": "60.06",
      "average": "59.65",
      "volume": "7298",
      "turnover": "435352.99",
      "trades": "64"
    },
    {
      "date": "2022-11-11",
      "bid": "59.25",
      "ask": "59.99",
      "open": "60.10",
      "high": "60.50",
      "low": "59.70",
      "close": "59.99",
      "average": "59.9984",
      "volume": "4655",
      "turnover": "279367.87",
      "trades": "38"
    },
    {
      "date": "2022-11-14",
      "bid": "58.88",
      "ask": "58.89",
      "open": "59.99",
      "high": "60.00",
      "low": "58.80",
      "close": "58.80",
      "average": "59.0521",
      "volume": "5427",
      "turnover": "320475.6",
      "trades": "26"
    },
    {
      "date": "2022-11-15",
      "bid": "58.74",
      "ask": "58.75",
      "open": "59.00",
      "high": "59.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.1222",
      "volume": "5061",
      "turnover": "294156.48",
      "trades": "18"
    },
    {
      "date": "2022-11-16",
      "bid": "57.78",
      "ask": "58.82",
      "open": "58.00",
      "high": "58.82",
      "low": "57.78",
      "close": "58.80",
      "average": "58.0162",
      "volume": "91425",
      "turnover": "5304127.53",
      "trades": "32"
    },
    {
      "date": "2022-11-17",
      "bid": "56.75",
      "ask": "57.00",
      "open": "58.81",
      "high": "58.81",
      "low": "56.01",
      "close": "56.01",
      "average": "57.5915",
      "volume": "24770",
      "turnover": "1426598.3",
      "trades": "80"
    },
    {
      "date": "2022-11-18",
      "bid": "57.25",
      "ask": "58.01",
      "open": "57.40",
      "high": "59.15",
      "low": "57.00",
      "close": "57.00",
      "average": "58.2998",
      "volume": "62375",
      "turnover": "3636450.27",
      "trades": "70"
    },
    {
      "date": "2022-11-21",
      "bid": "57.25",
      "ask": "58.16",
      "open": "57.35",
      "high": "58.40",
      "low": "57.25",
      "close": "57.50",
      "average": "57.4351",
      "volume": "27226",
      "turnover": "1563728.82",
      "trades": "35"
    },
    {
      "date": "2022-11-22",
      "bid": "58.00",
      "ask": "58.17",
      "open": "57.99",
      "high": "58.17",
      "low": "57.30",
      "close": "57.30",
      "average": "57.4925",
      "volume": "3816",
      "turnover": "219391.39",
      "trades": "28"
    },
    {
      "date": "2022-11-23",
      "bid": "57.20",
      "ask": "57.25",
      "open": "57.16",
      "high": "58.32",
      "low": "57.00",
      "close": "57.00",
      "average": "57.4384",
      "volume": "10959",
      "turnover": "631371.46",
      "trades": "40"
    },
    {
      "date": "2022-11-24",
      "bid": "56.10",
      "ask": "56.90",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "56.00",
      "average": "56.8204",
      "volume": "8065",
      "turnover": "458256.7",
      "trades": "29"
    },
    {
      "date": "2022-11-25",
      "bid": "56.40",
      "ask": "56.92",
      "open": "56.50",
      "high": "56.98",
      "low": "56.00",
      "close": "56.00",
      "average": "56.3816",
      "volume": "5658",
      "turnover": "319007",
      "trades": "34"
    },
    {
      "date": "2022-11-28",
      "bid": "56.00",
      "ask": "56.27",
      "open": "56.20",
      "high": "57.21",
      "low": "55.82",
      "close": "55.92",
      "average": "56.0435",
      "volume": "5498",
      "turnover": "308126.97",
      "trades": "35"
    },
    {
      "date": "2022-11-29",
      "bid": "56.10",
      "ask": "56.85",
      "open": "56.10",
      "high": "56.41",
      "low": "55.60",
      "close": "55.86",
      "average": "56.024",
      "volume": "4374",
      "turnover": "245048.91",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": "56.65",
      "ask": "57.40",
      "open": "56.10",
      "high": "57.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.4633",
      "volume": "37483",
      "turnover": "2132290.69",
      "trades": "32"
    },
    {
      "date": "2022-12-01",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.61",
      "high": "57.61",
      "low": "56.66",
      "close": "57.00",
      "average": "57.0014",
      "volume": "503960",
      "turnover": "28725865.28",
      "trades": "27"
    },
    {
      "date": "2022-12-02",
      "bid": "58.37",
      "ask": "58.99",
      "open": "57.00",
      "high": "58.99",
      "low": "56.55",
      "close": "58.00",
      "average": "57.0143",
      "volume": "305855",
      "turnover": "17438103.28",
      "trades": "18"
    },
    {
      "date": "2022-12-05",
      "bid": "57.18",
      "ask": "57.73",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "57.00",
      "average": "58.0754",
      "volume": "5632",
      "turnover": "327080.55",
      "trades": "25"
    },
    {
      "date": "2022-12-06",
      "bid": "58.00",
      "ask": "58.95",
      "open": "57.17",
      "high": "57.77",
      "low": "56.78",
      "close": "57.25",
      "average": "57.0057",
      "volume": "224215",
      "turnover": "12781524.42",
      "trades": "36"
    },
    {
      "date": "2022-12-07",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.00",
      "low": "57.00",
      "close": "57.00",
      "average": "57.00",
      "volume": "180",
      "turnover": "10260",
      "trades": "1"
    },
    {
      "date": "2022-12-08",
      "bid": "57.05",
      "ask": "57.55",
      "open": "57.50",
      "high": "57.55",
      "low": "57.00",
      "close": "57.55",
      "average": "57.459",
      "volume": "2030",
      "turnover": "116641.77",
      "trades": "23"
    },
    {
      "date": "2022-12-09",
      "bid": "57.50",
      "ask": "57.99",
      "open": "57.55",
      "high": "58.00",
      "low": "57.50",
      "close": "57.50",
      "average": "57.5802",
      "volume": "4240",
      "turnover": "244139.84",
      "trades": "16"
    },
    {
      "date": "2022-12-12",
      "bid": "57.55",
      "ask": "58.00",
      "open": "57.50",
      "high": "57.75",
      "low": "57.50",
      "close": "57.75",
      "average": "57.7499",
      "volume": "68042",
      "turnover": "3929416.15",
      "trades": "6"
    },
    {
      "date": "2022-12-13",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.75",
      "high": "58.00",
      "low": "57.21",
      "close": "57.50",
      "average": "57.6232",
      "volume": "210300",
      "turnover": "12116670.59",
      "trades": "39"
    },
    {
      "date": "2022-12-14",
      "bid": "58.00",
      "ask": "58.56",
      "open": "57.50",
      "high": "58.17",
      "low": "57.50",
      "close": "58.00",
      "average": "57.9838",
      "volume": "38740",
      "turnover": "2246277.41",
      "trades": "20"
    },
    {
      "date": "2022-12-15",
      "bid": "59.38",
      "ask": "59.92",
      "open": "58.00",
      "high": "61.00",
      "low": "58.00",
      "close": "59.38",
      "average": "59.6181",
      "volume": "12884",
      "turnover": "768120.03",
      "trades": "46"
    },
    {
      "date": "2022-12-16",
      "bid": "58.00",
      "ask": "58.92",
      "open": "59.38",
      "high": "59.40",
      "low": "58.00",
      "close": "58.00",
      "average": "58.1915",
      "volume": "11664",
      "turnover": "678745.33",
      "trades": "37"
    },
    {
      "date": "2022-12-19",
      "bid": "58.16",
      "ask": "58.32",
      "open": "58.10",
      "high": "58.32",
      "low": "58.00",
      "close": "58.16",
      "average": "58.2558",
      "volume": "2938",
      "turnover": "171155.46",
      "trades": "8"
    },
    {
      "date": "2022-12-20",
      "bid": "58.06",
      "ask": "58.93",
      "open": "58.10",
      "high": "59.04",
      "low": "58.00",
      "close": "58.00",
      "average": "58.3253",
      "volume": "18942",
      "turnover": "1105935.44",
      "trades": "45"
    },
    {
      "date": "2022-12-21",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.50",
      "high": "61.00",
      "low": "57.87",
      "close": "57.87",
      "average": "58.6491",
      "volume": "6469",
      "turnover": "379400.97",
      "trades": "31"
    },
    {
      "date": "2022-12-22",
      "bid": "57.00",
      "ask": "57.12",
      "open": "57.87",
      "high": "57.87",
      "low": "55.00",
      "close": "57.00",
      "average": "56.9919",
      "volume": "623511",
      "turnover": "35535997.75",
      "trades": "35"
    },
    {
      "date": "2022-12-23",
      "bid": "57.02",
      "ask": "57.04",
      "open": "56.20",
      "high": "57.96",
      "low": "56.20",
      "close": "57.04",
      "average": "57.0733",
      "volume": "1435",
      "turnover": "81900.22",
      "trades": "23"
    },
    {
      "date": "2022-12-27",
      "bid": "56.41",
      "ask": "57.00",
      "open": "57.94",
      "high": "58.18",
      "low": "55.50",
      "close": "55.50",
      "average": "56.5885",
      "volume": "3611",
      "turnover": "204341.1",
      "trades": "24"
    },
    {
      "date": "2022-12-28",
      "bid": "56.01",
      "ask": "56.79",
      "open": "56.00",
      "high": "56.80",
      "low": "55.91",
      "close": "56.00",
      "average": "56.2362",
      "volume": "4766",
      "turnover": "268021.82",
      "trades": "25"
    },
    {
      "date": "2022-12-29",
      "bid": "56.15",
      "ask": "56.80",
      "open": "56.00",
      "high": "56.99",
      "low": "56.00",
      "close": "56.99",
      "average": "56.7497",
      "volume": "1903",
      "turnover": "107994.72",
      "trades": "18"
    },
    {
      "date": "2022-12-30",
      "bid": "57.71",
      "ask": "58.63",
      "open": "56.94",
      "high": "58.51",
      "low": "56.01",
      "close": "58.51",
      "average": "57.7598",
      "volume": "8805",
      "turnover": "508574.87",
      "trades": "216"
    },
    {
      "date": "2023-01-02",
      "bid": "57.98",
      "ask": "58.89",
      "open": "58.50",
      "high": "59.30",
      "low": "57.57",
      "close": "57.57",
      "average": "58.1868",
      "volume": "2968",
      "turnover": "172698.51",
      "trades": "16"
    },
    {
      "date": "2023-01-03",
      "bid": "59.50",
      "ask": "59.75",
      "open": "59.03",
      "high": "59.50",
      "low": "58.81",
      "close": "58.81",
      "average": "59.1316",
      "volume": "3094",
      "turnover": "182953.18",
      "trades": "25"
    },
    {
      "date": "2023-01-04",
      "bid": "58.50",
      "ask": "58.90",
      "open": "58.90",
      "high": "59.50",
      "low": "58.00",
      "close": "58.00",
      "average": "58.5075",
      "volume": "764",
      "turnover": "44699.7",
      "trades": "14"
    },
    {
      "date": "2023-01-05",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.00",
      "high": "58.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.00",
      "volume": "812",
      "turnover": "47096",
      "trades": "5"
    },
    {
      "date": "2023-01-09",
      "bid": "59.60",
      "ask": "59.61",
      "open": "58.90",
      "high": "59.61",
      "low": "58.45",
      "close": "59.50",
      "average": "59.1064",
      "volume": "3073",
      "turnover": "181634.01",
      "trades": "15"
    },
    {
      "date": "2023-01-10",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.60",
      "high": "60.58",
      "low": "59.60",
      "close": "60.30",
      "average": "59.8821",
      "volume": "511",
      "turnover": "30599.75",
      "trades": "11"
    },
    {
      "date": "2023-01-11",
      "bid": "60.19",
      "ask": "60.50",
      "open": "60.30",
      "high": "62.00",
      "low": "60.00",
      "close": "60.19",
      "average": "60.7174",
      "volume": "4414",
      "turnover": "268006.6",
      "trades": "26"
    },
    {
      "date": "2023-01-12",
      "bid": "64.00",
      "ask": "64.50",
      "open": "60.19",
      "high": "66.00",
      "low": "60.00",
      "close": "64.00",
      "average": "62.1514",
      "volume": "7428",
      "turnover": "461660.5",
      "trades": "52"
    },
    {
      "date": "2023-01-13",
      "bid": "63.98",
      "ask": "64.05",
      "open": "63.96",
      "high": "65.02",
      "low": "63.96",
      "close": "64.00",
      "average": "64.0477",
      "volume": "8894",
      "turnover": "570759.34",
      "trades": "46"
    },
    {
      "date": "2023-01-16",
      "bid": "64.00",
      "ask": "64.05",
      "open": "64.00",
      "high": "64.05",
      "low": "63.98",
      "close": "64.00",
      "average": "64.028",
      "volume": "3975",
      "turnover": "254511.49",
      "trades": "25"
    },
    {
      "date": "2023-01-17",
      "bid": "63.50",
      "ask": "64.20",
      "open": "64.00",
      "high": "64.05",
      "low": "63.50",
      "close": "63.50",
      "average": "64.01",
      "volume": "1642",
      "turnover": "105104.4",
      "trades": "13"
    },
    {
      "date": "2023-01-18",
      "bid": "68.31",
      "ask": "69.00",
      "open": "63.50",
      "high": "69.15",
      "low": "63.50",
      "close": "69.00",
      "average": "65.8806",
      "volume": "20933",
      "turnover": "1379078.49",
      "trades": "85"
    },
    {
      "date": "2023-01-19",
      "bid": "71.51",
      "ask": "73.35",
      "open": "69.75",
      "high": "73.35",
      "low": "69.31",
      "close": "73.35",
      "average": "71.5569",
      "volume": "17522",
      "turnover": "1253820.81",
      "trades": "170"
    },
    {
      "date": "2023-01-20",
      "bid": "72.12",
      "ask": "74.00",
      "open": "73.35",
      "high": "75.00",
      "low": "72.12",
      "close": "72.12",
      "average": "73.6625",
      "volume": "5269",
      "turnover": "388127.67",
      "trades": "60"
    },
    {
      "date": "2023-01-23",
      "bid": "69.88",
      "ask": "70.40",
      "open": "72.00",
      "high": "72.00",
      "low": "69.77",
      "close": "69.88",
      "average": "70.6432",
      "volume": "9321",
      "turnover": "658465.02",
      "trades": "58"
    },
    {
      "date": "2023-01-24",
      "bid": "71.50",
      "ask": "72.56",
      "open": "69.88",
      "high": "72.56",
      "low": "68.97",
      "close": "72.56",
      "average": "70.4696",
      "volume": "3247",
      "turnover": "228814.83",
      "trades": "27"
    },
    {
      "date": "2023-01-25",
      "bid": "72.00",
      "ask": "72.75",
      "open": "72.56",
      "high": "72.76",
      "low": "71.00",
      "close": "72.00",
      "average": "71.9825",
      "volume": "1400",
      "turnover": "100775.55",
      "trades": "18"
    },
    {
      "date": "2023-01-26",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.00",
      "low": "71.26",
      "close": "73.00",
      "average": "72.1813",
      "volume": "3868",
      "turnover": "279197.24",
      "trades": "30"
    },
    {
      "date": "2023-01-27",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.50",
      "high": "77.38",
      "low": "73.00",
      "close": "75.00",
      "average": "76.0071",
      "volume": "3140",
      "turnover": "238662.2",
      "trades": "52"
    },
    {
      "date": "2023-01-30",
      "bid": "72.10",
      "ask": "73.00",
      "open": "75.80",
      "high": "75.80",
      "low": "72.00",
      "close": "73.00",
      "average": "73.3554",
      "volume": "3935",
      "turnover": "288653.62",
      "trades": "36"
    },
    {
      "date": "2023-01-31",
      "bid": "75.00",
      "ask": "76.00",
      "open": "73.00",
      "high": "82.88",
      "low": "72.00",
      "close": "76.00",
      "average": "74.954",
      "volume": "3214",
      "turnover": "240915.64",
      "trades": "68"
    },
    {
      "date": "2023-02-01",
      "bid": "77.50",
      "ask": "79.00",
      "open": "76.00",
      "high": "79.39",
      "low": "76.00",
      "close": "79.00",
      "average": "77.408",
      "volume": "10334",
      "turnover": "799934.37",
      "trades": "83"
    },
    {
      "date": "2023-02-02",
      "bid": "80.36",
      "ask": "80.45",
      "open": "78.05",
      "high": "80.45",
      "low": "78.00",
      "close": "80.45",
      "average": "80.0022",
      "volume": "7840",
      "turnover": "627620.23",
      "trades": "189"
    },
    {
      "date": "2023-02-03",
      "bid": "79.27",
      "ask": "80.00",
      "open": "80.45",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4112",
      "volume": "7008",
      "turnover": "563349.59",
      "trades": "38"
    },
    {
      "date": "2023-02-06",
      "bid": "81.70",
      "ask": "82.30",
      "open": "80.00",
      "high": "81.70",
      "low": "79.51",
      "close": "81.70",
      "average": "80.7712",
      "volume": "998",
      "turnover": "80609.61",
      "trades": "28"
    },
    {
      "date": "2023-02-07",
      "bid": "82.10",
      "ask": "82.88",
      "open": "81.70",
      "high": "82.88",
      "low": "80.82",
      "close": "82.10",
      "average": "81.6752",
      "volume": "1984",
      "turnover": "162043.6",
      "trades": "36"
    },
    {
      "date": "2023-02-08",
      "bid": "83.45",
      "ask": "85.43",
      "open": "83.99",
      "high": "85.43",
      "low": "82.25",
      "close": "85.43",
      "average": "83.5149",
      "volume": "16225",
      "turnover": "1355028.45",
      "trades": "40"
    },
    {
      "date": "2023-02-09",
      "bid": "85.50",
      "ask": "86.35",
      "open": "84.90",
      "high": "89.00",
      "low": "84.90",
      "close": "86.35",
      "average": "86.2913",
      "volume": "6069",
      "turnover": "523702",
      "trades": "50"
    },
    {
      "date": "2023-02-10",
      "bid": "81.23",
      "ask": "83.60",
      "open": "85.10",
      "high": "86.87",
      "low": "81.23",
      "close": "83.59",
      "average": "84.7884",
      "volume": "8441",
      "turnover": "715698.59",
      "trades": "74"
    },
    {
      "date": "2023-02-13",
      "bid": "75.05",
      "ask": "76.00",
      "open": "83.48",
      "high": "83.48",
      "low": "75.00",
      "close": "76.00",
      "average": "80.7135",
      "volume": "4836",
      "turnover": "390330.72",
      "trades": "58"
    },
    {
      "date": "2023-02-14",
      "bid": "79.50",
      "ask": "81.30",
      "open": "77.15",
      "high": "81.33",
      "low": "77.15",
      "close": "81.32",
      "average": "79.4959",
      "volume": "5404",
      "turnover": "429595.87",
      "trades": "57"
    },
    {
      "date": "2023-02-15",
      "bid": "79.00",
      "ask": "80.00",
      "open": "81.32",
      "high": "81.32",
      "low": "76.10",
      "close": "80.72",
      "average": "79.3925",
      "volume": "4732",
      "turnover": "375685.27",
      "trades": "73"
    },
    {
      "date": "2023-02-16",
      "bid": "77.00",
      "ask": "77.95",
      "open": "81.33",
      "high": "82.01",
      "low": "77.00",
      "close": "77.00",
      "average": "79.8666",
      "volume": "6835",
      "turnover": "545485.56",
      "trades": "75"
    },
    {
      "date": "2023-02-17",
      "bid": "76.00",
      "ask": "76.20",
      "open": "77.00",
      "high": "77.00",
      "low": "75.08",
      "close": "76.20",
      "average": "75.7226",
      "volume": "3366",
      "turnover": "254882.12",
      "trades": "32"
    },
    {
      "date": "2023-02-20",
      "bid": "78.00",
      "ask": "79.00",
      "open": "76.20",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "76.3784",
      "volume": "4532",
      "turnover": "346146.85",
      "trades": "39"
    },
    {
      "date": "2023-02-21",
      "bid": "80.51",
      "ask": "82.46",
      "open": "79.00",
      "high": "83.00",
      "low": "79.00",
      "close": "82.45",
      "average": "80.7605",
      "volume": "3076",
      "turnover": "248419.17",
      "trades": "61"
    },
    {
      "date": "2023-02-22",
      "bid": "80.50",
      "ask": "81.00",
      "open": "82.46",
      "high": "82.46",
      "low": "80.00",
      "close": "80.50",
      "average": "80.9002",
      "volume": "3640",
      "turnover": "294476.67",
      "trades": "30"
    },
    {
      "date": "2023-02-23",
      "bid": "78.00",
      "ask": "79.00",
      "open": "80.50",
      "high": "80.50",
      "low": "78.00",
      "close": "79.00",
      "average": "79.3736",
      "volume": "2170",
      "turnover": "172240.82",
      "trades": "26"
    },
    {
      "date": "2023-02-24",
      "bid": "77.51",
      "ask": "78.81",
      "open": "77.96",
      "high": "78.81",
      "low": "76.82",
      "close": "78.81",
      "average": "77.968",
      "volume": "5948",
      "turnover": "463676.32",
      "trades": "25"
    },
    {
      "date": "2023-02-27",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.20",
      "low": "78.00",
      "close": "78.80",
      "average": "78.5155",
      "volume": "2756",
      "turnover": "216388.78",
      "trades": "36"
    },
    {
      "date": "2023-02-28",
      "bid": "79.94",
      "ask": "81.65",
      "open": "79.60",
      "high": "82.00",
      "low": "79.60",
      "close": "81.66",
      "average": "80.5227",
      "volume": "5480",
      "turnover": "441264.43",
      "trades": "47"
    },
    {
      "date": "2023-03-01",
      "bid": "81.00",
      "ask": "82.00",
      "open": "81.66",
      "high": "82.00",
      "low": "80.90",
      "close": "82.00",
      "average": "81.6391",
      "volume": "2801",
      "turnover": "228671.09",
      "trades": "32"
    },
    {
      "date": "2023-03-02",
      "bid": "82.14",
      "ask": "83.70",
      "open": "82.00",
      "high": "83.99",
      "low": "82.00",
      "close": "83.70",
      "average": "82.5143",
      "volume": "2327",
      "turnover": "192010.7",
      "trades": "36"
    },
    {
      "date": "2023-03-03",
      "bid": "85.13",
      "ask": "86.00",
      "open": "83.70",
      "high": "85.00",
      "low": "83.01",
      "close": "84.99",
      "average": "84.5701",
      "volume": "2399",
      "turnover": "202883.71",
      "trades": "33"
    },
    {
      "date": "2023-03-06",
      "bid": "82.90",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.00",
      "low": "82.90",
      "close": "82.90",
      "average": "84.5015",
      "volume": "1889",
      "turnover": "159623.32",
      "trades": "48"
    },
    {
      "date": "2023-03-07",
      "bid": "79.75",
      "ask": "81.00",
      "open": "82.86",
      "high": "82.86",
      "low": "78.99",
      "close": "81.00",
      "average": "80.6197",
      "volume": "4503",
      "turnover": "363030.73",
      "trades": "44"
    },
    {
      "date": "2023-03-08",
      "bid": "79.04",
      "ask": "79.10",
      "open": "81.83",
      "high": "81.83",
      "low": "78.20",
      "close": "80.03",
      "average": "79.5476",
      "volume": "4740",
      "turnover": "377055.69",
      "trades": "58"
    },
    {
      "date": "2023-03-09",
      "bid": "84.40",
      "ask": "84.90",
      "open": "80.03",
      "high": "84.95",
      "low": "78.35",
      "close": "84.40",
      "average": "81.9206",
      "volume": "7169",
      "turnover": "587288.89",
      "trades": "149"
    },
    {
      "date": "2023-03-10",
      "bid": "82.70",
      "ask": "84.20",
      "open": "84.40",
      "high": "84.40",
      "low": "80.50",
      "close": "82.70",
      "average": "81.8566",
      "volume": "3408",
      "turnover": "278967.36",
      "trades": "33"
    },
    {
      "date": "2023-03-13",
      "bid": "79.75",
      "ask": "80.74",
      "open": "82.01",
      "high": "83.79",
      "low": "79.75",
      "close": "80.74",
      "average": "81.4076",
      "volume": "1111",
      "turnover": "90443.88",
      "trades": "27"
    },
    {
      "date": "2023-03-14",
      "bid": "78.60",
      "ask": "79.00",
      "open": "80.74",
      "high": "80.74",
      "low": "77.00",
      "close": "79.00",
      "average": "79.8103",
      "volume": "2026",
      "turnover": "161695.59",
      "trades": "23"
    },
    {
      "date": "2023-03-15",
      "bid": "79.00",
      "ask": "79.20",
      "open": "78.39",
      "high": "79.20",
      "low": "78.39",
      "close": "79.20",
      "average": "78.983",
      "volume": "2073",
      "turnover": "163731.68",
      "trades": "16"
    },
    {
      "date": "2023-03-16",
      "bid": "79.00",
      "ask": "79.21",
      "open": "79.20",
      "high": "79.21",
      "low": "77.00",
      "close": "79.00",
      "average": "78.8411",
      "volume": "2803",
      "turnover": "220991.61",
      "trades": "23"
    },
    {
      "date": "2023-03-17",
      "bid": "79.05",
      "ask": "80.00",
      "open": "79.01",
      "high": "81.03",
      "low": "79.01",
      "close": "79.01",
      "average": "79.4538",
      "volume": "1785",
      "turnover": "141825.05",
      "trades": "25"
    },
    {
      "date": "2023-03-20",
      "bid": "76.23",
      "ask": "77.99",
      "open": "79.10",
      "high": "82.00",
      "low": "75.00",
      "close": "77.73",
      "average": "77.9776",
      "volume": "6889",
      "turnover": "537187.97",
      "trades": "81"
    },
    {
      "date": "2023-03-21",
      "bid": "77.57",
      "ask": "79.51",
      "open": "77.73",
      "high": "79.52",
      "low": "77.57",
      "close": "79.50",
      "average": "78.7065",
      "volume": "2259",
      "turnover": "177797.97",
      "trades": "21"
    },
    {
      "date": "2023-03-22",
      "bid": "78.00",
      "ask": "78.99",
      "open": "79.43",
      "high": "79.51",
      "low": "78.50",
      "close": "79.00",
      "average": "79.0464",
      "volume": "1212",
      "turnover": "95804.18",
      "trades": "17"
    },
    {
      "date": "2023-03-23",
      "bid": "77.68",
      "ask": "79.69",
      "open": "79.00",
      "high": "79.69",
      "low": "77.54",
      "close": "79.69",
      "average": "78.2715",
      "volume": "2871",
      "turnover": "224717.44",
      "trades": "26"
    },
    {
      "date": "2023-03-24",
      "bid": "79.00",
      "ask": "79.85",
      "open": "79.70",
      "high": "79.85",
      "low": "79.70",
      "close": "79.85",
      "average": "79.725",
      "volume": "48",
      "turnover": "3826.8",
      "trades": "7"
    },
    {
      "date": "2023-03-27",
      "bid": "79.85",
      "ask": "79.95",
      "open": "79.85",
      "high": "79.99",
      "low": "79.85",
      "close": "79.85",
      "average": "79.9483",
      "volume": "4926",
      "turnover": "393825.2",
      "trades": "46"
    },
    {
      "date": "2023-03-28",
      "bid": "79.00",
      "ask": "80.00",
      "open": "79.85",
      "high": "80.50",
      "low": "79.00",
      "close": "79.01",
      "average": "79.6287",
      "volume": "1641",
      "turnover": "130670.66",
      "trades": "14"
    },
    {
      "date": "2023-03-29",
      "bid": "78.90",
      "ask": "80.44",
      "open": "80.50",
      "high": "80.50",
      "low": "78.90",
      "close": "80.44",
      "average": "79.2965",
      "volume": "3217",
      "turnover": "255096.69",
      "trades": "35"
    },
    {
      "date": "2023-03-30",
      "bid": "78.52",
      "ask": "80.49",
      "open": "80.50",
      "high": "80.50",
      "low": "78.42",
      "close": "78.52",
      "average": "79.8072",
      "volume": "1706",
      "turnover": "136151.15",
      "trades": "22"
    },
    {
      "date": "2023-03-31",
      "bid": "80.50",
      "ask": "82.00",
      "open": "78.15",
      "high": "80.50",
      "low": "78.09",
      "close": "80.50",
      "average": "78.9442",
      "volume": "13180",
      "turnover": "1040484.52",
      "trades": "53"
    },
    {
      "date": "2023-04-03",
      "bid": "78.80",
      "ask": "80.00",
      "open": "80.40",
      "high": "80.40",
      "low": "78.80",
      "close": "80.00",
      "average": "79.4495",
      "volume": "7169",
      "turnover": "569573.4",
      "trades": "33"
    },
    {
      "date": "2023-04-04",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.80",
      "low": "79.60",
      "close": "80.00",
      "average": "80.2852",
      "volume": "1425",
      "turnover": "114406.4",
      "trades": "32"
    },
    {
      "date": "2023-04-05",
      "bid": "79.00",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.40",
      "low": "77.40",
      "close": "79.80",
      "average": "78.8495",
      "volume": "3166",
      "turnover": "249637.6",
      "trades": "42"
    },
    {
      "date": "2023-04-06",
      "bid": "80.20",
      "ask": "80.80",
      "open": "79.80",
      "high": "80.80",
      "low": "79.80",
      "close": "80.80",
      "average": "80.3321",
      "volume": "1369",
      "turnover": "109974.6",
      "trades": "16"
    },
    {
      "date": "2023-04-11",
      "bid": "78.20",
      "ask": "79.00",
      "open": "80.80",
      "high": "80.80",
      "low": "77.60",
      "close": "79.00",
      "average": "79.7664",
      "volume": "6580",
      "turnover": "524862.8",
      "trades": "43"
    },
    {
      "date": "2023-04-12",
      "bid": "77.60",
      "ask": "79.00",
      "open": "80.20",
      "high": "80.20",
      "low": "77.60",
      "close": "79.20",
      "average": "78.5074",
      "volume": "110008",
      "turnover": "8636441.8",
      "trades": "76"
    },
    {
      "date": "2023-04-13",
      "bid": "79.00",
      "ask": "79.80",
      "open": "78.00",
      "high": "80.00",
      "low": "78.00",
      "close": "79.80",
      "average": "79.006",
      "volume": "152045",
      "turnover": "12012465.8",
      "trades": "21"
    },
    {
      "date": "2023-04-14",
      "bid": "78.80",
      "ask": "79.80",
      "open": "79.80",
      "high": "79.80",
      "low": "78.40",
      "close": "79.80",
      "average": "79.007",
      "volume": "50541",
      "turnover": "3993090.6",
      "trades": "17"
    },
    {
      "date": "2023-04-17",
      "bid": "83.80",
      "ask": "84.80",
      "open": "79.80",
      "high": "85.00",
      "low": "79.80",
      "close": "84.80",
      "average": "83.0425",
      "volume": "4573",
      "turnover": "379753.4",
      "trades": "45"
    },
    {
      "date": "2023-04-18",
      "bid": "83.80",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.40",
      "low": "84.00",
      "close": "85.40",
      "average": "84.6521",
      "volume": "2663",
      "turnover": "225428.6",
      "trades": "34"
    },
    {
      "date": "2023-04-19",
      "bid": "80.00",
      "ask": "81.60",
      "open": "85.40",
      "high": "85.40",
      "low": "80.60",
      "close": "81.40",
      "average": "82.7919",
      "volume": "1960",
      "turnover": "162272.2",
      "trades": "30"
    },
    {
      "date": "2023-04-20",
      "bid": "81.40",
      "ask": "82.00",
      "open": "81.40",
      "high": "82.40",
      "low": "81.40",
      "close": "81.40",
      "average": "81.8665",
      "volume": "2797",
      "turnover": "228980.6",
      "trades": "28"
    },
    {
      "date": "2023-04-21",
      "bid": "82.00",
      "ask": "82.60",
      "open": "81.40",
      "high": "82.60",
      "low": "80.60",
      "close": "82.00",
      "average": "81.6759",
      "volume": "7265",
      "turnover": "593392.4",
      "trades": "59"
    },
    {
      "date": "2023-04-24",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.00",
      "high": "82.60",
      "low": "82.00",
      "close": "82.60",
      "average": "82.1186",
      "volume": "1912",
      "turnover": "157010.8",
      "trades": "13"
    },
    {
      "date": "2023-04-25",
      "bid": "84.40",
      "ask": "85.40",
      "open": "83.00",
      "high": "86.20",
      "low": "83.00",
      "close": "86.00",
      "average": "85.1428",
      "volume": "2660",
      "turnover": "226479.8",
      "trades": "38"
    },
    {
      "date": "2023-04-26",
      "bid": "84.20",
      "ask": "85.60",
      "open": "86.00",
      "high": "86.00",
      "low": "83.00",
      "close": "84.80",
      "average": "84.3095",
      "volume": "1569",
      "turnover": "132281.6",
      "trades": "27"
    },
    {
      "date": "2023-04-27",
      "bid": "87.40",
      "ask": "87.60",
      "open": "85.00",
      "high": "105.00",
      "low": "85.00",
      "close": "87.60",
      "average": "92.0203",
      "volume": "11616",
      "turnover": "1068907.39",
      "trades": "189"
    },
    {
      "date": "2023-04-28",
      "bid": "83.20",
      "ask": "83.80",
      "open": "89.00",
      "high": "89.00",
      "low": "82.00",
      "close": "84.00",
      "average": "85.2702",
      "volume": "4958",
      "turnover": "422769.6",
      "trades": "76"
    },
    {
      "date": "2023-05-02",
      "bid": "82.60",
      "ask": "85.00",
      "open": "84.20",
      "high": "86.00",
      "low": "82.40",
      "close": "85.00",
      "average": "84.6928",
      "volume": "9286",
      "turnover": "787679.6",
      "trades": "172"
    },
    {
      "date": "2023-05-03",
      "bid": "82.40",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.00",
      "low": "82.00",
      "close": "83.80",
      "average": "82.8703",
      "volume": "1166",
      "turnover": "96626.8",
      "trades": "30"
    },
    {
      "date": "2023-05-04",
      "bid": "80.80",
      "ask": "81.20",
      "open": "84.20",
      "high": "84.20",
      "low": "80.00",
      "close": "81.20",
      "average": "81.0604",
      "volume": "22820",
      "turnover": "1849799",
      "trades": "277"
    },
    {
      "date": "2023-05-05",
      "bid": "89.00",
      "ask": "90.00",
      "open": "83.40",
      "high": "91.00",
      "low": "82.80",
      "close": "89.00",
      "average": "87.8195",
      "volume": "7278",
      "turnover": "640387.7",
      "trades": "192"
    },
    {
      "date": "2023-05-08",
      "bid": "86.00",
      "ask": "87.40",
      "open": "89.20",
      "high": "89.20",
      "low": "85.00",
      "close": "87.40",
      "average": "87.4709",
      "volume": "2083",
      "turnover": "182203.5",
      "trades": "65"
    },
    {
      "date": "2023-05-09",
      "bid": "85.00",
      "ask": "86.00",
      "open": "87.40",
      "high": "87.40",
      "low": "84.80",
      "close": "86.00",
      "average": "85.1421",
      "volume": "8306",
      "turnover": "707190",
      "trades": "55"
    },
    {
      "date": "2023-05-10",
      "bid": "82.40",
      "ask": "83.60",
      "open": "86.20",
      "high": "86.20",
      "low": "83.20",
      "close": "83.60",
      "average": "83.7291",
      "volume": "3073",
      "turnover": "257299.6",
      "trades": "36"
    },
    {
      "date": "2023-05-11",
      "bid": "83.40",
      "ask": "84.40",
      "open": "84.60",
      "high": "84.60",
      "low": "82.40",
      "close": "84.40",
      "average": "83.4128",
      "volume": "6010",
      "turnover": "501311",
      "trades": "106"
    },
    {
      "date": "2023-05-12",
      "bid": "87.60",
      "ask": "90.80",
      "open": "84.40",
      "high": "87.60",
      "low": "83.40",
      "close": "87.60",
      "average": "84.4428",
      "volume": "73259",
      "turnover": "6186193",
      "trades": "37"
    },
    {
      "date": "2023-05-15",
      "bid": "85.20",
      "ask": "87.80",
      "open": "88.00",
      "high": "88.00",
      "low": "82.00",
      "close": "85.20",
      "average": "86.0856",
      "volume": "2190",
      "turnover": "188527.4",
      "trades": "55"
    },
    {
      "date": "2023-05-16",
      "bid": "83.00",
      "ask": "85.60",
      "open": "87.80",
      "high": "88.00",
      "low": "82.40",
      "close": "83.00",
      "average": "86.048",
      "volume": "1768",
      "turnover": "152132.8",
      "trades": "40"
    },
    {
      "date": "2023-05-17",
      "bid": "87.00",
      "ask": "88.00",
      "open": "84.20",
      "high": "88.00",
      "low": "84.20",
      "close": "88.00",
      "average": "86.9955",
      "volume": "973",
      "turnover": "84646.6",
      "trades": "26"
    },
    {
      "date": "2023-05-19",
      "bid": "82.80",
      "ask": "83.40",
      "open": "88.00",
      "high": "88.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.9018",
      "volume": "10413",
      "turnover": "873374.8",
      "trades": "71"
    },
    {
      "date": "2023-05-22",
      "bid": "89.20",
      "ask": "91.00",
      "open": "82.20",
      "high": "91.40",
      "low": "82.20",
      "close": "90.80",
      "average": "87.9407",
      "volume": "6340",
      "turnover": "557544",
      "trades": "101"
    },
    {
      "date": "2023-05-23",
      "bid": "87.60",
      "ask": "88.40",
      "open": "91.00",
      "high": "91.00",
      "low": "86.00",
      "close": "87.80",
      "average": "87.7321",
      "volume": "44328",
      "turnover": "3956891.8",
      "trades": "113"
    },
    {
      "date": "2023-05-24",
      "bid": "89.80",
      "ask": "91.00",
      "open": "86.00",
      "high": "92.00",
      "low": "86.00",
      "close": "91.00",
      "average": "90.139",
      "volume": "5502",
      "turnover": "495944.6",
      "trades": "78"
    },
    {
      "date": "2023-05-25",
      "bid": "94.80",
      "ask": "95.00",
      "open": "91.00",
      "high": "95.00",
      "low": "91.00",
      "close": "95.00",
      "average": "92.5784",
      "volume": "4059",
      "turnover": "375775.6",
      "trades": "70"
    },
    {
      "date": "2023-05-26",
      "bid": "98.00",
      "ask": "99.40",
      "open": "95.00",
      "high": "101.50",
      "low": "95.00",
      "close": "98.00",
      "average": "99.1835",
      "volume": "9805",
      "turnover": "972494",
      "trades": "120"
    },
    {
      "date": "2023-05-29",
      "bid": "98.40",
      "ask": "98.60",
      "open": "100.00",
      "high": "102.00",
      "low": "98.00",
      "close": "98.40",
      "average": "98.5388",
      "volume": "707253",
      "turnover": "69691896.5",
      "trades": "108"
    },
    {
      "date": "2023-05-30",
      "bid": "101.50",
      "ask": "103.00",
      "open": "98.80",
      "high": "102.50",
      "low": "98.80",
      "close": "101.50",
      "average": "101.7523",
      "volume": "421786",
      "turnover": "42917680.5",
      "trades": "120"
    },
    {
      "date": "2023-05-31",
      "bid": "105.00",
      "ask": "107.00",
      "open": "102.00",
      "high": "110.00",
      "low": "101.50",
      "close": "107.50",
      "average": "107.4354",
      "volume": "26173",
      "turnover": "2814717",
      "trades": "250"
    },
    {
      "date": "2023-06-01",
      "bid": "109.00",
      "ask": "110.50",
      "open": "107.50",
      "high": "115.50",
      "low": "107.50",
      "close": "110.00",
      "average": "110.1569",
      "volume": "41394",
      "turnover": "4600472.25",
      "trades": "369"
    },
    {
      "date": "2023-06-02",
      "bid": "112.00",
      "ask": "113.00",
      "open": "110.00",
      "high": "115.00",
      "low": "110.00",
      "close": "111.50",
      "average": "112.7688",
      "volume": "32404",
      "turnover": "3663967",
      "trades": "549"
    },
    {
      "date": "2023-06-05",
      "bid": "113.00",
      "ask": "113.50",
      "open": "111.50",
      "high": "114.00",
      "low": "111.00",
      "close": "113.50",
      "average": "113.2314",
      "volume": "308052",
      "turnover": "34880901",
      "trades": "163"
    },
    {
      "date": "2023-06-07",
      "bid": "110.00",
      "ask": "112.50",
      "open": "113.50",
      "high": "114.00",
      "low": "107.00",
      "close": "110.50",
      "average": "112.4401",
      "volume": "102371",
      "turnover": "11517580.75",
      "trades": "182"
    },
    {
      "date": "2023-06-08",
      "bid": "114.00",
      "ask": "115.00",
      "open": "110.50",
      "high": "119.00",
      "low": "110.50",
      "close": "114.50",
      "average": "114.8485",
      "volume": "13172",
      "turnover": "1512784",
      "trades": "239"
    },
    {
      "date": "2023-06-09",
      "bid": "121.00",
      "ask": "123.00",
      "open": "114.50",
      "high": "123.00",
      "low": "114.50",
      "close": "121.00",
      "average": "120.2257",
      "volume": "12245",
      "turnover": "1472152.5",
      "trades": "193"
    },
    {
      "date": "2023-06-12",
      "bid": "122.50",
      "ask": "123.00",
      "open": "122.00",
      "high": "136.50",
      "low": "121.50",
      "close": "121.50",
      "average": "127.308",
      "volume": "21550",
      "turnover": "2743488",
      "trades": "488"
    },
    {
      "date": "2023-06-13",
      "bid": "119.50",
      "ask": "121.00",
      "open": "121.50",
      "high": "126.00",
      "low": "120.00",
      "close": "120.00",
      "average": "123.5677",
      "volume": "15445",
      "turnover": "1913615.25",
      "trades": "208"
    },
    {
      "date": "2023-06-14",
      "bid": "115.50",
      "ask": "116.00",
      "open": "116.50",
      "high": "120.50",
      "low": "109.00",
      "close": "117.00",
      "average": "113.4212",
      "volume": "22490",
      "turnover": "2552887.5",
      "trades": "374"
    },
    {
      "date": "2023-06-15",
      "bid": "111.00",
      "ask": "112.00",
      "open": "117.00",
      "high": "117.00",
      "low": "106.00",
      "close": "112.00",
      "average": "111.8436",
      "volume": "12811",
      "turnover": "1432828",
      "trades": "190"
    },
    {
      "date": "2023-06-16",
      "bid": "110.50",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.6986",
      "volume": "6109",
      "turnover": "676257.5",
      "trades": "165"
    },
    {
      "date": "2023-06-19",
      "bid": "115.00",
      "ask": "115.50",
      "open": "111.00",
      "high": "115.50",
      "low": "111.00",
      "close": "115.50",
      "average": "113.7785",
      "volume": "12999",
      "turnover": "1479453.5",
      "trades": "304"
    },
    {
      "date": "2023-06-20",
      "bid": "112.50",
      "ask": "113.50",
      "open": "115.50",
      "high": "115.50",
      "low": "112.00",
      "close": "112.00",
      "average": "113.4633",
      "volume": "5229",
      "turnover": "593299.5",
      "trades": "119"
    },
    {
      "date": "2023-06-21",
      "bid": "114.50",
      "ask": "115.50",
      "open": "112.00",
      "high": "116.00",
      "low": "112.00",
      "close": "115.00",
      "average": "113.0247",
      "volume": "546178",
      "turnover": "61731624.5",
      "trades": "144"
    },
    {
      "date": "2023-06-22",
      "bid": "118.50",
      "ask": "119.00",
      "open": "115.00",
      "high": "119.00",
      "low": "115.00",
      "close": "119.00",
      "average": "117.057",
      "volume": "8489",
      "turnover": "993697",
      "trades": "171"
    },
    {
      "date": "2023-06-26",
      "bid": "122.50",
      "ask": "123.00",
      "open": "120.50",
      "high": "124.00",
      "low": "120.50",
      "close": "122.50",
      "average": "122.7495",
      "volume": "301127",
      "turnover": "36965162.5",
      "trades": "261"
    },
    {
      "date": "2023-06-27",
      "bid": "120.00",
      "ask": "121.00",
      "open": "124.50",
      "high": "126.00",
      "low": "119.50",
      "close": "119.50",
      "average": "124.8227",
      "volume": "53880",
      "turnover": "6726904.25",
      "trades": "262"
    },
    {
      "date": "2023-06-28",
      "bid": "123.00",
      "ask": "124.50",
      "open": "120.50",
      "high": "125.00",
      "low": "120.50",
      "close": "125.00",
      "average": "124.3529",
      "volume": "19845",
      "turnover": "2459997",
      "trades": "292"
    },
    {
      "date": "2023-06-29",
      "bid": "118.50",
      "ask": "119.00",
      "open": "125.00",
      "high": "127.00",
      "low": "118.50",
      "close": "118.50",
      "average": "125.8425",
      "volume": "122983",
      "turnover": "15480161.25",
      "trades": "201"
    },
    {
      "date": "2023-06-30",
      "bid": "121.50",
      "ask": "122.00",
      "open": "118.50",
      "high": "124.00",
      "low": "118.50",
      "close": "121.50",
      "average": "121.7148",
      "volume": "30657",
      "turnover": "3709119.25",
      "trades": "229"
    },
    {
      "date": "2023-07-03",
      "bid": "127.00",
      "ask": "127.50",
      "open": "121.50",
      "high": "128.00",
      "low": "120.50",
      "close": "127.50",
      "average": "124.912",
      "volume": "20200",
      "turnover": "2531861.25",
      "trades": "357"
    },
    {
      "date": "2023-07-04",
      "bid": "126.00",
      "ask": "126.50",
      "open": "128.00",
      "high": "129.00",
      "low": "125.00",
      "close": "125.00",
      "average": "127.0246",
      "volume": "7175",
      "turnover": "913697.25",
      "trades": "212"
    },
    {
      "date": "2023-07-05",
      "bid": "130.50",
      "ask": "131.00",
      "open": "127.00",
      "high": "133.50",
      "low": "126.00",
      "close": "129.50",
      "average": "130.3746",
      "volume": "28176",
      "turnover": "3663750.25",
      "trades": "340"
    },
    {
      "date": "2023-07-06",
      "bid": "120.50",
      "ask": "121.00",
      "open": "129.50",
      "high": "132.00",
      "low": "118.50",
      "close": "120.00",
      "average": "124.0744",
      "volume": "28162",
      "turnover": "3509604",
      "trades": "487"
    },
    {
      "date": "2023-07-07",
      "bid": "116.50",
      "ask": "117.00",
      "open": "120.00",
      "high": "128.00",
      "low": "113.50",
      "close": "117.00",
      "average": "121.2392",
      "volume": "17938",
      "turnover": "2185171.5",
      "trades": "364"
    },
    {
      "date": "2023-07-10",
      "bid": "108.50",
      "ask": "109.00",
      "open": "117.00",
      "high": "117.00",
      "low": "103.50",
      "close": "109.00",
      "average": "108.9787",
      "volume": "36822",
      "turnover": "4012814",
      "trades": "646"
    },
    {
      "date": "2023-07-11",
      "bid": "112.50",
      "ask": "113.50",
      "open": "109.00",
      "high": "114.00",
      "low": "108.00",
      "close": "112.50",
      "average": "111.7027",
      "volume": "11575",
      "turnover": "1293006",
      "trades": "251"
    },
    {
      "date": "2023-07-12",
      "bid": "105.00",
      "ask": "106.00",
      "open": "113.00",
      "high": "113.00",
      "low": "105.00",
      "close": "105.00",
      "average": "107.4858",
      "volume": "25669",
      "turnover": "2760737.25",
      "trades": "308"
    },
    {
      "date": "2023-07-13",
      "bid": "111.50",
      "ask": "112.00",
      "open": "105.00",
      "high": "116.50",
      "low": "100.50",
      "close": "112.00",
      "average": "106.7501",
      "volume": "22152",
      "turnover": "2360154.75",
      "trades": "327"
    },
    {
      "date": "2023-07-14",
      "bid": "110.00",
      "ask": "111.00",
      "open": "115.00",
      "high": "121.00",
      "low": "108.50",
      "close": "110.00",
      "average": "114.9992",
      "volume": "16530",
      "turnover": "1900937",
      "trades": "318"
    },
    {
      "date": "2023-07-17",
      "bid": "109.50",
      "ask": "110.00",
      "open": "112.00",
      "high": "113.00",
      "low": "105.00",
      "close": "109.00",
      "average": "108.6235",
      "volume": "11796",
      "turnover": "1281323",
      "trades": "210"
    },
    {
      "date": "2023-07-18",
      "bid": "116.50",
      "ask": "117.00",
      "open": "111.00",
      "high": "117.00",
      "low": "110.00",
      "close": "117.00",
      "average": "115.976",
      "volume": "18309",
      "turnover": "2123404.5",
      "trades": "304"
    },
    {
      "date": "2023-07-19",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.00",
      "high": "119.00",
      "low": "115.50",
      "close": "118.50",
      "average": "116.6996",
      "volume": "9349",
      "turnover": "1091024.5",
      "trades": "181"
    },
    {
      "date": "2023-07-20",
      "bid": "112.00",
      "ask": "112.50",
      "open": "118.50",
      "high": "118.50",
      "low": "111.50",
      "close": "111.50",
      "average": "114.0509",
      "volume": "8115",
      "turnover": "924922",
      "trades": "156"
    },
    {
      "date": "2023-07-21",
      "bid": "111.50",
      "ask": "112.50",
      "open": "111.50",
      "high": "115.00",
      "low": "111.50",
      "close": "112.00",
      "average": "112.202",
      "volume": "6129",
      "turnover": "688391",
      "trades": "119"
    },
    {
      "date": "2023-07-24",
      "bid": "107.50",
      "ask": "108.00",
      "open": "112.00",
      "high": "112.00",
      "low": "106.00",
      "close": "108.00",
      "average": "108.2695",
      "volume": "16778",
      "turnover": "1816545",
      "trades": "229"
    },
    {
      "date": "2023-07-25",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.50",
      "high": "108.50",
      "low": "105.00",
      "close": "107.50",
      "average": "106.2466",
      "volume": "9861",
      "turnover": "1047697.5",
      "trades": "197"
    },
    {
      "date": "2023-07-26",
      "bid": "107.50",
      "ask": "108.50",
      "open": "107.00",
      "high": "108.50",
      "low": "106.50",
      "close": "108.00",
      "average": "108.0084",
      "volume": "14151",
      "turnover": "1528426.5",
      "trades": "218"
    },
    {
      "date": "2023-07-27",
      "bid": "106.00",
      "ask": "107.50",
      "open": "108.50",
      "high": "108.50",
      "low": "104.50",
      "close": "106.50",
      "average": "105.9939",
      "volume": "8869",
      "turnover": "940059.5",
      "trades": "139"
    },
    {
      "date": "2023-07-28",
      "bid": "106.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.50",
      "low": "102.50",
      "close": "106.50",
      "average": "105.6787",
      "volume": "14114",
      "turnover": "1491548.5",
      "trades": "277"
    },
    {
      "date": "2023-07-31",
      "bid": "106.50",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.50",
      "low": "105.50",
      "close": "107.00",
      "average": "106.6841",
      "volume": "8558",
      "turnover": "913002.5",
      "trades": "220"
    },
    {
      "date": "2023-08-01",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.50",
      "high": "105.00",
      "low": "100.50",
      "close": "102.50",
      "average": "102.6521",
      "volume": "25059",
      "turnover": "2572360",
      "trades": "357"
    },
    {
      "date": "2023-08-02",
      "bid": "105.00",
      "ask": "106.00",
      "open": "102.00",
      "high": "108.50",
      "low": "97.60",
      "close": "106.00",
      "average": "104.1192",
      "volume": "55500",
      "turnover": "5778624.8",
      "trades": "530"
    },
    {
      "date": "2023-08-03",
      "bid": "101.00",
      "ask": "102.00",
      "open": "103.00",
      "high": "105.00",
      "low": "100.50",
      "close": "102.00",
      "average": "102.015",
      "volume": "9645",
      "turnover": "983935",
      "trades": "175"
    },
    {
      "date": "2023-08-04",
      "bid": "100.50",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.00",
      "low": "99.40",
      "close": "101.50",
      "average": "100.2246",
      "volume": "9323",
      "turnover": "934393.7",
      "trades": "162"
    },
    {
      "date": "2023-08-07",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.00",
      "high": "101.00",
      "low": "98.00",
      "close": "99.80",
      "average": "99.2766",
      "volume": "10640",
      "turnover": "1057120.2",
      "trades": "304"
    },
    {
      "date": "2023-08-08",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.00",
      "low": "96.60",
      "close": "100.00",
      "average": "98.7537",
      "volume": "13925",
      "turnover": "1375144.6",
      "trades": "215"
    },
    {
      "date": "2023-08-09",
      "bid": "102.00",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.50",
      "low": "98.80",
      "close": "102.50",
      "average": "100.8317",
      "volume": "6719",
      "turnover": "677488",
      "trades": "81"
    },
    {
      "date": "2023-08-10",
      "bid": "104.00",
      "ask": "104.50",
      "open": "102.50",
      "high": "106.00",
      "low": "101.00",
      "close": "103.00",
      "average": "103.5741",
      "volume": "5061",
      "turnover": "524188.5",
      "trades": "125"
    },
    {
      "date": "2023-08-11",
      "bid": "99.20",
      "ask": "99.60",
      "open": "103.00",
      "high": "103.00",
      "low": "98.60",
      "close": "99.40",
      "average": "99.8866",
      "volume": "3470",
      "turnover": "346606.4",
      "trades": "106"
    },
    {
      "date": "2023-08-14",
      "bid": "103.00",
      "ask": "103.50",
      "open": "99.40",
      "high": "103.50",
      "low": "99.40",
      "close": "103.00",
      "average": "101.1487",
      "volume": "7319",
      "turnover": "740307.6",
      "trades": "105"
    },
    {
      "date": "2023-08-15",
      "bid": "104.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "105.50",
      "low": "103.00",
      "close": "104.00",
      "average": "103.6101",
      "volume": "9804",
      "turnover": "1015793",
      "trades": "112"
    },
    {
      "date": "2023-08-16",
      "bid": "104.00",
      "ask": "104.50",
      "open": "104.00",
      "high": "105.50",
      "low": "104.00",
      "close": "104.00",
      "average": "104.1272",
      "volume": "5724",
      "turnover": "596024",
      "trades": "98"
    },
    {
      "date": "2023-08-17",
      "bid": "96.60",
      "ask": "96.80",
      "open": "104.00",
      "high": "104.50",
      "low": "95.80",
      "close": "95.80",
      "average": "98.5856",
      "volume": "21788",
      "turnover": "2147983.5",
      "trades": "325"
    },
    {
      "date": "2023-08-18",
      "bid": "94.40",
      "ask": "95.60",
      "open": "95.40",
      "high": "97.40",
      "low": "90.00",
      "close": "95.40",
      "average": "93.5817",
      "volume": "63560",
      "turnover": "5948055",
      "trades": "210"
    },
    {
      "date": "2023-08-21",
      "bid": "93.40",
      "ask": "94.20",
      "open": "93.80",
      "high": "94.20",
      "low": "91.00",
      "close": "93.20",
      "average": "92.6768",
      "volume": "11123",
      "turnover": "1030844.4",
      "trades": "177"
    },
    {
      "date": "2023-08-22",
      "bid": "93.40",
      "ask": "94.00",
      "open": "93.20",
      "high": "94.20",
      "low": "91.20",
      "close": "94.00",
      "average": "93.0468",
      "volume": "2952",
      "turnover": "274674.2",
      "trades": "98"
    },
    {
      "date": "2023-08-23",
      "bid": "96.40",
      "ask": "97.20",
      "open": "95.00",
      "high": "98.20",
      "low": "95.00",
      "close": "97.20",
      "average": "96.4957",
      "volume": "3853",
      "turnover": "371797.8",
      "trades": "66"
    },
    {
      "date": "2023-08-24",
      "bid": "90.80",
      "ask": "91.80",
      "open": "97.20",
      "high": "99.00",
      "low": "90.80",
      "close": "90.80",
      "average": "94.2539",
      "volume": "8187",
      "turnover": "771606.4",
      "trades": "129"
    },
    {
      "date": "2023-08-25",
      "bid": "96.00",
      "ask": "96.80",
      "open": "90.40",
      "high": "97.00",
      "low": "90.40",
      "close": "95.80",
      "average": "93.803",
      "volume": "11903",
      "turnover": "1116553.39",
      "trades": "145"
    },
    {
      "date": "2023-08-28",
      "bid": "94.20",
      "ask": "94.80",
      "open": "95.20",
      "high": "95.20",
      "low": "93.80",
      "close": "94.60",
      "average": "94.3689",
      "volume": "8510",
      "turnover": "803079.2",
      "trades": "119"
    },
    {
      "date": "2023-08-29",
      "bid": "94.20",
      "ask": "95.00",
      "open": "94.60",
      "high": "95.20",
      "low": "93.40",
      "close": "94.20",
      "average": "94.2744",
      "volume": "5684",
      "turnover": "535855.6",
      "trades": "102"
    },
    {
      "date": "2023-08-30",
      "bid": "94.20",
      "ask": "94.60",
      "open": "94.20",
      "high": "95.80",
      "low": "93.60",
      "close": "94.80",
      "average": "94.5152",
      "volume": "8765",
      "turnover": "828450.4",
      "trades": "221"
    },
    {
      "date": "2023-08-31",
      "bid": "95.00",
      "ask": "95.60",
      "open": "93.00",
      "high": "95.80",
      "low": "91.20",
      "close": "95.60",
      "average": "93.837",
      "volume": "23417",
      "turnover": "2197380.4",
      "trades": "216"
    },
    {
      "date": "2023-09-01",
      "bid": "98.00",
      "ask": "98.20",
      "open": "95.20",
      "high": "101.00",
      "low": "94.40",
      "close": "98.80",
      "average": "98.3214",
      "volume": "613825",
      "turnover": "60343700.8",
      "trades": "272"
    },
    {
      "date": "2023-09-04",
      "bid": "96.00",
      "ask": "96.80",
      "open": "97.80",
      "high": "99.00",
      "low": "94.60",
      "close": "96.80",
      "average": "96.5265",
      "volume": "17602",
      "turnover": "1705335.7",
      "trades": "135"
    },
    {
      "date": "2023-09-05",
      "bid": "95.80",
      "ask": "96.40",
      "open": "97.00",
      "high": "97.60",
      "low": "94.80",
      "close": "96.40",
      "average": "96.0145",
      "volume": "6859",
      "turnover": "658563.4",
      "trades": "63"
    },
    {
      "date": "2023-09-06",
      "bid": "94.00",
      "ask": "94.40",
      "open": "96.40",
      "high": "96.40",
      "low": "93.40",
      "close": "94.20",
      "average": "94.5669",
      "volume": "3019",
      "turnover": "285497.4",
      "trades": "48"
    },
    {
      "date": "2023-09-07",
      "bid": "92.20",
      "ask": "92.60",
      "open": "94.20",
      "high": "94.20",
      "low": "92.20",
      "close": "92.20",
      "average": "93.1163",
      "volume": "2239",
      "turnover": "208487.4",
      "trades": "49"
    },
    {
      "date": "2023-09-08",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.20",
      "high": "92.20",
      "low": "90.20",
      "close": "92.00",
      "average": "91.4941",
      "volume": "11639",
      "turnover": "1064900",
      "trades": "100"
    },
    {
      "date": "2023-09-11",
      "bid": "91.80",
      "ask": "92.20",
      "open": "91.20",
      "high": "92.20",
      "low": "90.00",
      "close": "92.20",
      "average": "91.0392",
      "volume": "6707",
      "turnover": "610600",
      "trades": "87"
    },
    {
      "date": "2023-09-12",
      "bid": "93.80",
      "ask": "94.20",
      "open": "92.20",
      "high": "95.20",
      "low": "91.40",
      "close": "94.40",
      "average": "93.2303",
      "volume": "80102",
      "turnover": "7467660.1",
      "trades": "71"
    },
    {
      "date": "2023-09-13",
      "bid": "95.00",
      "ask": "95.80",
      "open": "94.40",
      "high": "96.40",
      "low": "94.40",
      "close": "95.00",
      "average": "95.9791",
      "volume": "73377",
      "turnover": "7042656.6",
      "trades": "60"
    },
    {
      "date": "2023-09-14",
      "bid": "98.80",
      "ask": "99.40",
      "open": "95.80",
      "high": "100.00",
      "low": "95.80",
      "close": "98.80",
      "average": "98.1021",
      "volume": "4823",
      "turnover": "473146.6",
      "trades": "91"
    },
    {
      "date": "2023-09-15",
      "bid": "98.00",
      "ask": "98.60",
      "open": "98.60",
      "high": "98.80",
      "low": "96.60",
      "close": "98.60",
      "average": "98.2704",
      "volume": "4824",
      "turnover": "474056.2",
      "trades": "77"
    },
    {
      "date": "2023-09-18",
      "bid": "103.00",
      "ask": "104.00",
      "open": "97.80",
      "high": "105.50",
      "low": "97.60",
      "close": "103.00",
      "average": "100.5858",
      "volume": "9440",
      "turnover": "949530.3",
      "trades": "133"
    },
    {
      "date": "2023-09-19",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "103.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.2381",
      "volume": "6996",
      "turnover": "715257.5",
      "trades": "93"
    },
    {
      "date": "2023-09-20",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.4071",
      "volume": "5649",
      "turnover": "578497.5",
      "trades": "88"
    },
    {
      "date": "2023-09-21",
      "bid": "107.00",
      "ask": "107.50",
      "open": "102.00",
      "high": "107.50",
      "low": "102.00",
      "close": "107.00",
      "average": "104.7485",
      "volume": "15160",
      "turnover": "1587988",
      "trades": "158"
    },
    {
      "date": "2023-09-22",
      "bid": "102.00",
      "ask": "103.00",
      "open": "107.00",
      "high": "108.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.3683",
      "volume": "14282",
      "turnover": "1476305.5",
      "trades": "177"
    },
    {
      "date": "2023-09-25",
      "bid": "100.00",
      "ask": "100.50",
      "open": "105.00",
      "high": "107.00",
      "low": "98.60",
      "close": "101.00",
      "average": "103.2695",
      "volume": "8415",
      "turnover": "869012.5",
      "trades": "124"
    },
    {
      "date": "2023-09-26",
      "bid": "101.00",
      "ask": "101.50",
      "open": "99.20",
      "high": "104.50",
      "low": "99.20",
      "close": "102.00",
      "average": "101.7019",
      "volume": "9333",
      "turnover": "949184.1",
      "trades": "103"
    },
    {
      "date": "2023-09-27",
      "bid": "99.60",
      "ask": "101.00",
      "open": "104.50",
      "high": "104.50",
      "low": "98.00",
      "close": "100.00",
      "average": "99.3786",
      "volume": "4009",
      "turnover": "398408.7",
      "trades": "91"
    },
    {
      "date": "2023-09-28",
      "bid": "98.40",
      "ask": "99.40",
      "open": "100.00",
      "high": "100.00",
      "low": "96.00",
      "close": "98.60",
      "average": "97.6838",
      "volume": "2588",
      "turnover": "252805.6",
      "trades": "82"
    },
    {
      "date": "2023-09-29",
      "bid": "98.40",
      "ask": "99.60",
      "open": "98.60",
      "high": "99.60",
      "low": "96.40",
      "close": "99.00",
      "average": "97.939",
      "volume": "1684",
      "turnover": "164929.2",
      "trades": "40"
    },
    {
      "date": "2023-10-02",
      "bid": "95.00",
      "ask": "95.40",
      "open": "96.00",
      "high": "98.60",
      "low": "93.60",
      "close": "95.20",
      "average": "95.0794",
      "volume": "15819",
      "turnover": "1504061.2",
      "trades": "163"
    },
    {
      "date": "2023-10-03",
      "bid": "99.20",
      "ask": "100.00",
      "open": "95.20",
      "high": "103.00",
      "low": "92.80",
      "close": "100.00",
      "average": "99.7517",
      "volume": "11077",
      "turnover": "1104949.1",
      "trades": "284"
    },
    {
      "date": "2023-10-04",
      "bid": "95.00",
      "ask": "96.20",
      "open": "100.00",
      "high": "100.00",
      "low": "94.00",
      "close": "96.80",
      "average": "96.6282",
      "volume": "6659",
      "turnover": "643447",
      "trades": "162"
    },
    {
      "date": "2023-10-05",
      "bid": "94.60",
      "ask": "95.40",
      "open": "96.60",
      "high": "96.60",
      "low": "93.60",
      "close": "94.60",
      "average": "94.5843",
      "volume": "12579",
      "turnover": "1189775.39",
      "trades": "122"
    },
    {
      "date": "2023-10-06",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.60",
      "high": "96.40",
      "low": "92.80",
      "close": "95.00",
      "average": "94.5464",
      "volume": "3754",
      "turnover": "355120.2",
      "trades": "90"
    },
    {
      "date": "2023-10-09",
      "bid": "94.00",
      "ask": "94.60",
      "open": "95.00",
      "high": "96.60",
      "low": "94.00",
      "close": "94.80",
      "average": "94.6751",
      "volume": "3920",
      "turnover": "371126.2",
      "trades": "61"
    },
    {
      "date": "2023-10-10",
      "bid": "96.00",
      "ask": "96.80",
      "open": "94.00",
      "high": "97.00",
      "low": "92.80",
      "close": "96.00",
      "average": "94.9139",
      "volume": "106357",
      "turnover": "10094759.8",
      "trades": "73"
    },
    {
      "date": "2023-10-11",
      "bid": "104.00",
      "ask": "104.50",
      "open": "98.00",
      "high": "104.50",
      "low": "95.60",
      "close": "104.50",
      "average": "99.8144",
      "volume": "12578",
      "turnover": "1255464.89",
      "trades": "110"
    },
    {
      "date": "2023-10-12",
      "bid": "99.60",
      "ask": "101.50",
      "open": "104.00",
      "high": "104.00",
      "low": "94.20",
      "close": "99.80",
      "average": "99.3208",
      "volume": "17209",
      "turnover": "1712771.7",
      "trades": "262"
    },
    {
      "date": "2023-10-13",
      "bid": "95.20",
      "ask": "96.00",
      "open": "100.00",
      "high": "100.00",
      "low": "94.40",
      "close": "94.40",
      "average": "96.7683",
      "volume": "6471",
      "turnover": "625718.6",
      "trades": "104"
    },
    {
      "date": "2023-10-16",
      "bid": "97.00",
      "ask": "97.80",
      "open": "94.40",
      "high": "99.00",
      "low": "93.00",
      "close": "96.60",
      "average": "95.9353",
      "volume": "10181",
      "turnover": "976717.6",
      "trades": "159"
    },
    {
      "date": "2023-10-17",
      "bid": "96.20",
      "ask": "97.00",
      "open": "97.00",
      "high": "99.80",
      "low": "96.20",
      "close": "96.20",
      "average": "97.7822",
      "volume": "5186",
      "turnover": "507098.4",
      "trades": "67"
    },
    {
      "date": "2023-10-18",
      "bid": "96.20",
      "ask": "97.00",
      "open": "95.60",
      "high": "99.40",
      "low": "94.60",
      "close": "96.00",
      "average": "97.3365",
      "volume": "9352",
      "turnover": "910291.2",
      "trades": "78"
    },
    {
      "date": "2023-10-19",
      "bid": "97.40",
      "ask": "98.00",
      "open": "96.00",
      "high": "98.40",
      "low": "93.00",
      "close": "97.20",
      "average": "95.8918",
      "volume": "10521",
      "turnover": "1008877.6",
      "trades": "97"
    },
    {
      "date": "2023-10-20",
      "bid": "98.00",
      "ask": "98.60",
      "open": "97.20",
      "high": "99.00",
      "low": "93.80",
      "close": "98.00",
      "average": "97.0572",
      "volume": "10457",
      "turnover": "1014927.4",
      "trades": "90"
    },
    {
      "date": "2023-10-23",
      "bid": "95.40",
      "ask": "96.00",
      "open": "99.00",
      "high": "99.00",
      "low": "94.60",
      "close": "95.20",
      "average": "96.239",
      "volume": "3768",
      "turnover": "362628.4",
      "trades": "49"
    },
    {
      "date": "2023-10-24",
      "bid": "93.80",
      "ask": "94.40",
      "open": "95.20",
      "high": "97.60",
      "low": "92.20",
      "close": "93.80",
      "average": "94.1572",
      "volume": "8611",
      "turnover": "810787.8",
      "trades": "98"
    },
    {
      "date": "2023-10-25",
      "bid": "95.60",
      "ask": "96.00",
      "open": "93.80",
      "high": "96.40",
      "low": "93.20",
      "close": "96.20",
      "average": "95.0025",
      "volume": "6384",
      "turnover": "606496",
      "trades": "62"
    },
    {
      "date": "2023-10-26",
      "bid": "97.60",
      "ask": "99.40",
      "open": "96.00",
      "high": "97.20",
      "low": "94.60",
      "close": "97.20",
      "average": "95.0146",
      "volume": "77920",
      "turnover": "7403538.6",
      "trades": "25"
    },
    {
      "date": "2023-10-27",
      "bid": "99.40",
      "ask": "101.00",
      "open": "98.20",
      "high": "102.00",
      "low": "98.20",
      "close": "101.50",
      "average": "100.7896",
      "volume": "4511",
      "turnover": "454661.7",
      "trades": "66"
    },
    {
      "date": "2023-10-30",
      "bid": "94.00",
      "ask": "94.80",
      "open": "100.50",
      "high": "100.50",
      "low": "93.60",
      "close": "94.00",
      "average": "96.7272",
      "volume": "10786",
      "turnover": "1043299.9",
      "trades": "118"
    },
    {
      "date": "2023-10-31",
      "bid": "96.20",
      "ask": "96.40",
      "open": "95.80",
      "high": "96.80",
      "low": "91.60",
      "close": "96.80",
      "average": "93.7928",
      "volume": "19242",
      "turnover": "1805056.2",
      "trades": "188"
    },
    {
      "date": "2023-11-01",
      "bid": "100.50",
      "ask": "101.50",
      "open": "96.80",
      "high": "103.00",
      "low": "96.80",
      "close": "102.00",
      "average": "100.1368",
      "volume": "17282",
      "turnover": "1731250.2",
      "trades": "199"
    },
    {
      "date": "2023-11-02",
      "bid": "105.00",
      "ask": "105.50",
      "open": "102.00",
      "high": "105.50",
      "low": "99.20",
      "close": "105.50",
      "average": "104.0399",
      "volume": "8732",
      "turnover": "908476.6",
      "trades": "127"
    },
    {
      "date": "2023-11-03",
      "bid": "103.00",
      "ask": "104.50",
      "open": "106.00",
      "high": "109.00",
      "low": "103.00",
      "close": "104.50",
      "average": "104.532",
      "volume": "8534",
      "turnover": "892076",
      "trades": "79"
    },
    {
      "date": "2023-11-06",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "108.50",
      "low": "103.50",
      "close": "105.00",
      "average": "104.8424",
      "volume": "6298",
      "turnover": "660297.5",
      "trades": "132"
    },
    {
      "date": "2023-11-07",
      "bid": "104.00",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.50",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7302",
      "volume": "7134",
      "turnover": "747145.5",
      "trades": "81"
    },
    {
      "date": "2023-11-08",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.50",
      "low": "104.00",
      "close": "106.00",
      "average": "105.0076",
      "volume": "9100",
      "turnover": "955569.5",
      "trades": "123"
    },
    {
      "date": "2023-11-09",
      "bid": "108.00",
      "ask": "109.00",
      "open": "106.00",
      "high": "109.00",
      "low": "105.50",
      "close": "108.00",
      "average": "107.3057",
      "volume": "5471",
      "turnover": "587069.5",
      "trades": "84"
    },
    {
      "date": "2023-11-10",
      "bid": "108.00",
      "ask": "108.50",
      "open": "108.00",
      "high": "113.50",
      "low": "106.50",
      "close": "108.00",
      "average": "112.0089",
      "volume": "61805",
      "turnover": "6922710",
      "trades": "122"
    },
    {
      "date": "2023-11-13",
      "bid": "102.50",
      "ask": "103.00",
      "open": "108.50",
      "high": "108.50",
      "low": "101.00",
      "close": "103.50",
      "average": "103.1419",
      "volume": "8043",
      "turnover": "829570",
      "trades": "141"
    },
    {
      "date": "2023-11-14",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.4947",
      "volume": "3416",
      "turnover": "350122",
      "trades": "68"
    },
    {
      "date": "2023-11-15",
      "bid": "107.50",
      "ask": "109.00",
      "open": "102.50",
      "high": "111.50",
      "low": "102.50",
      "close": "108.00",
      "average": "107.8022",
      "volume": "4911737",
      "turnover": "466765275",
      "trades": "126"
    },
    {
      "date": "2023-11-16",
      "bid": "105.50",
      "ask": "107.00",
      "open": "109.50",
      "high": "113.50",
      "low": "106.00",
      "close": "106.00",
      "average": "109.4904",
      "volume": "16037",
      "turnover": "1755897",
      "trades": "223"
    },
    {
      "date": "2023-11-17",
      "bid": "101.00",
      "ask": "102.00",
      "open": "107.00",
      "high": "108.50",
      "low": "99.60",
      "close": "101.00",
      "average": "102.7962",
      "volume": "12813",
      "turnover": "1317128",
      "trades": "168"
    },
    {
      "date": "2023-11-20",
      "bid": "105.00",
      "ask": "106.50",
      "open": "101.00",
      "high": "106.00",
      "low": "100.50",
      "close": "105.00",
      "average": "103.5211",
      "volume": "10789",
      "turnover": "1117682.5",
      "trades": "117"
    },
    {
      "date": "2023-11-21",
      "bid": "110.00",
      "ask": "110.50",
      "open": "105.00",
      "high": "111.00",
      "low": "105.00",
      "close": "109.50",
      "average": "107.9838",
      "volume": "33548",
      "turnover": "3622640",
      "trades": "156"
    },
    {
      "date": "2023-11-22",
      "bid": "117.50",
      "ask": "119.00",
      "open": "110.00",
      "high": "121.00",
      "low": "110.00",
      "close": "117.50",
      "average": "117.7418",
      "volume": "34685",
      "turnover": "4085166.5",
      "trades": "328"
    },
    {
      "date": "2023-11-23",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.50",
      "high": "119.50",
      "low": "111.50",
      "close": "115.00",
      "average": "114.5564",
      "volume": "17809",
      "turnover": "2039456",
      "trades": "230"
    },
    {
      "date": "2023-11-24",
      "bid": "119.50",
      "ask": "120.00",
      "open": "115.00",
      "high": "121.50",
      "low": "115.00",
      "close": "119.50",
      "average": "120.1364",
      "volume": "17542",
      "turnover": "2107432.5",
      "trades": "280"
    },
    {
      "date": "2023-11-27",
      "bid": "124.00",
      "ask": "124.50",
      "open": "120.50",
      "high": "125.50",
      "low": "120.50",
      "close": "124.50",
      "average": "124.4469",
      "volume": "13860",
      "turnover": "1724834.5",
      "trades": "268"
    },
    {
      "date": "2023-11-28",
      "bid": "118.00",
      "ask": "119.00",
      "open": "120.00",
      "high": "124.00",
      "low": "116.00",
      "close": "118.50",
      "average": "120.1757",
      "volume": "12972",
      "turnover": "1558919",
      "trades": "352"
    },
    {
      "date": "2023-11-29",
      "bid": "128.00",
      "ask": "128.50",
      "open": "118.50",
      "high": "128.50",
      "low": "118.50",
      "close": "128.50",
      "average": "124.5399",
      "volume": "20662",
      "turnover": "2573242.5",
      "trades": "369"
    },
    {
      "date": "2023-11-30",
      "bid": "117.50",
      "ask": "118.00",
      "open": "129.00",
      "high": "138.50",
      "low": "117.00",
      "close": "117.00",
      "average": "126.0284",
      "volume": "87105",
      "turnover": "10974009.25",
      "trades": "1269"
    },
    {
      "date": "2023-12-01",
      "bid": "126.50",
      "ask": "127.50",
      "open": "117.00",
      "high": "130.00",
      "low": "117.00",
      "close": "127.00",
      "average": "126.4272",
      "volume": "39550",
      "turnover": "5001009.75",
      "trades": "732"
    },
    {
      "date": "2023-12-04",
      "bid": "125.50",
      "ask": "126.00",
      "open": "127.00",
      "high": "133.00",
      "low": "123.50",
      "close": "125.50",
      "average": "127.3271",
      "volume": "20568",
      "turnover": "2616237.5",
      "trades": "374"
    },
    {
      "date": "2023-12-05",
      "bid": "123.00",
      "ask": "124.50",
      "open": "125.50",
      "high": "125.50",
      "low": "122.50",
      "close": "123.50",
      "average": "123.7165",
      "volume": "17090",
      "turnover": "2115035.25",
      "trades": "277"
    },
    {
      "date": "2023-12-06",
      "bid": "124.50",
      "ask": "126.00",
      "open": "127.00",
      "high": "128.00",
      "low": "123.50",
      "close": "125.50",
      "average": "125.9582",
      "volume": "23553",
      "turnover": "2968230.75",
      "trades": "633"
    },
    {
      "date": "2023-12-07",
      "bid": "123.50",
      "ask": "124.50",
      "open": "125.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.50",
      "average": "123.9563",
      "volume": "11457",
      "turnover": "1418628.75",
      "trades": "153"
    },
    {
      "date": "2023-12-08",
      "bid": "123.50",
      "ask": "124.00",
      "open": "123.50",
      "high": "124.50",
      "low": "121.00",
      "close": "123.50",
      "average": "123.1359",
      "volume": "14305",
      "turnover": "1762229.25",
      "trades": "231"
    },
    {
      "date": "2023-12-11",
      "bid": "123.50",
      "ask": "125.00",
      "open": "123.50",
      "high": "125.00",
      "low": "118.00",
      "close": "123.50",
      "average": "120.0876",
      "volume": "47181",
      "turnover": "5665854.25",
      "trades": "313"
    },
    {
      "date": "2023-12-12",
      "bid": "119.00",
      "ask": "119.50",
      "open": "123.50",
      "high": "125.50",
      "low": "118.00",
      "close": "119.50",
      "average": "120.0624",
      "volume": "25632",
      "turnover": "3077438.5",
      "trades": "288"
    },
    {
      "date": "2023-12-13",
      "bid": "125.50",
      "ask": "127.00",
      "open": "119.50",
      "high": "128.00",
      "low": "118.00",
      "close": "126.00",
      "average": "124.431",
      "volume": "19718",
      "turnover": "2453531",
      "trades": "373"
    },
    {
      "date": "2023-12-14",
      "bid": "126.00",
      "ask": "127.00",
      "open": "126.50",
      "high": "128.00",
      "low": "122.50",
      "close": "126.50",
      "average": "125.6268",
      "volume": "10690",
      "turnover": "1342951",
      "trades": "265"
    },
    {
      "date": "2023-12-15",
      "bid": "130.00",
      "ask": "131.00",
      "open": "126.50",
      "high": "137.00",
      "low": "124.50",
      "close": "130.00",
      "average": "132.0429",
      "volume": "29818",
      "turnover": "3937254",
      "trades": "422"
    },
    {
      "date": "2023-12-18",
      "bid": "127.50",
      "ask": "128.00",
      "open": "130.00",
      "high": "131.00",
      "low": "123.50",
      "close": "127.50",
      "average": "127.9644",
      "volume": "13274",
      "turnover": "1698599.5",
      "trades": "282"
    },
    {
      "date": "2023-12-19",
      "bid": "130.50",
      "ask": "131.50",
      "open": "128.00",
      "high": "132.50",
      "low": "127.00",
      "close": "131.00",
      "average": "128.9387",
      "volume": "9790",
      "turnover": "1262310",
      "trades": "192"
    },
    {
      "date": "2023-12-20",
      "bid": "132.00",
      "ask": "132.50",
      "open": "131.50",
      "high": "133.50",
      "low": "130.00",
      "close": "131.50",
      "average": "131.6264",
      "volume": "8388",
      "turnover": "1104082",
      "trades": "134"
    },
    {
      "date": "2023-12-21",
      "bid": "128.00",
      "ask": "129.00",
      "open": "131.00",
      "high": "131.50",
      "low": "125.50",
      "close": "128.50",
      "average": "128.3525",
      "volume": "7386",
      "turnover": "948489.5",
      "trades": "137"
    },
    {
      "date": "2023-12-22",
      "bid": "131.00",
      "ask": "132.50",
      "open": "128.00",
      "high": "134.50",
      "low": "127.00",
      "close": "132.00",
      "average": "129.9337",
      "volume": "7538",
      "turnover": "979440.5",
      "trades": "131"
    },
    {
      "date": "2023-12-27",
      "bid": "131.50",
      "ask": "133.00",
      "open": "132.00",
      "high": "134.50",
      "low": "128.00",
      "close": "133.00",
      "average": "132.4254",
      "volume": "15037",
      "turnover": "1991281",
      "trades": "217"
    },
    {
      "date": "2023-12-28",
      "bid": "129.00",
      "ask": "129.50",
      "open": "133.50",
      "high": "134.50",
      "low": "128.50",
      "close": "129.00",
      "average": "130.6727",
      "volume": "7593",
      "turnover": "991159",
      "trades": "132"
    },
    {
      "date": "2023-12-29",
      "bid": "129.50",
      "ask": "131.00",
      "open": "129.00",
      "high": "131.00",
      "low": "127.00",
      "close": "130.50",
      "average": "129.084",
      "volume": "9865",
      "turnover": "1273414",
      "trades": "191"
    },
    {
      "date": "2024-01-02",
      "bid": "136.00",
      "ask": "136.50",
      "open": "130.50",
      "high": "137.50",
      "low": "130.00",
      "close": "135.50",
      "average": "135.0068",
      "volume": "17959",
      "turnover": "2424587",
      "trades": "308"
    },
    {
      "date": "2024-01-03",
      "bid": "135.50",
      "ask": "136.00",
      "open": "135.50",
      "high": "138.00",
      "low": "135.50",
      "close": "135.50",
      "average": "136.359",
      "volume": "9956",
      "turnover": "1357590",
      "trades": "175"
    },
    {
      "date": "2024-01-04",
      "bid": "142.50",
      "ask": "143.00",
      "open": "135.50",
      "high": "143.00",
      "low": "135.50",
      "close": "142.50",
      "average": "138.6809",
      "volume": "13469",
      "turnover": "1867893.5",
      "trades": "233"
    },
    {
      "date": "2024-01-05",
      "bid": "135.50",
      "ask": "136.00",
      "open": "142.50",
      "high": "144.00",
      "low": "133.50",
      "close": "136.00",
      "average": "138.3058",
      "volume": "11961",
      "turnover": "1654276",
      "trades": "262"
    },
    {
      "date": "2024-01-08",
      "bid": "140.50",
      "ask": "141.50",
      "open": "136.00",
      "high": "141.50",
      "low": "136.00",
      "close": "140.50",
      "average": "139.5137",
      "volume": "42643",
      "turnover": "5855189.5",
      "trades": "232"
    },
    {
      "date": "2024-01-09",
      "bid": "145.00",
      "ask": "146.00",
      "open": "141.00",
      "high": "146.50",
      "low": "141.00",
      "close": "145.00",
      "average": "143.4104",
      "volume": "13264",
      "turnover": "1901721.5",
      "trades": "294"
    },
    {
      "date": "2024-01-10",
      "bid": "144.00",
      "ask": "145.50",
      "open": "146.00",
      "high": "148.00",
      "low": "142.00",
      "close": "144.50",
      "average": "144.2573",
      "volume": "12278",
      "turnover": "1771191.5",
      "trades": "272"
    },
    {
      "date": "2024-01-11",
      "bid": "137.00",
      "ask": "137.50",
      "open": "145.00",
      "high": "147.00",
      "low": "137.00",
      "close": "137.00",
      "average": "139.3101",
      "volume": "16030",
      "turnover": "2233140.5",
      "trades": "217"
    },
    {
      "date": "2024-01-12",
      "bid": "142.50",
      "ask": "143.50",
      "open": "137.00",
      "high": "145.50",
      "low": "137.00",
      "close": "143.00",
      "average": "142.5098",
      "volume": "9001",
      "turnover": "1282731",
      "trades": "156"
    },
    {
      "date": "2024-01-15",
      "bid": "140.50",
      "ask": "141.50",
      "open": "145.00",
      "high": "145.50",
      "low": "140.00",
      "close": "141.00",
      "average": "141.664",
      "volume": "9028",
      "turnover": "1278942.5",
      "trades": "165"
    },
    {
      "date": "2024-01-16",
      "bid": "141.50",
      "ask": "142.00",
      "open": "140.50",
      "high": "142.50",
      "low": "137.50",
      "close": "141.50",
      "average": "139.4017",
      "volume": "8675",
      "turnover": "1209310",
      "trades": "116"
    },
    {
      "date": "2024-01-17",
      "bid": "139.00",
      "ask": "139.50",
      "open": "141.00",
      "high": "143.00",
      "low": "137.50",
      "close": "139.50",
      "average": "139.5978",
      "volume": "4808",
      "turnover": "671186",
      "trades": "98"
    },
    {
      "date": "2024-01-18",
      "bid": "139.00",
      "ask": "140.00",
      "open": "139.50",
      "high": "141.50",
      "low": "138.50",
      "close": "140.00",
      "average": "140.5572",
      "volume": "3929",
      "turnover": "552303.5",
      "trades": "94"
    },
    {
      "date": "2024-01-19",
      "bid": "137.50",
      "ask": "138.50",
      "open": "140.00",
      "high": "141.00",
      "low": "137.50",
      "close": "138.00",
      "average": "137.9238",
      "volume": "5712",
      "turnover": "787821",
      "trades": "99"
    },
    {
      "date": "2024-01-22",
      "bid": "134.50",
      "ask": "135.00",
      "open": "138.00",
      "high": "138.00",
      "low": "131.00",
      "close": "134.50",
      "average": "133.6058",
      "volume": "12727",
      "turnover": "1700400.5",
      "trades": "242"
    },
    {
      "date": "2024-01-23",
      "bid": "131.00",
      "ask": "132.50",
      "open": "134.50",
      "high": "135.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.9266",
      "volume": "11600",
      "turnover": "1529709",
      "trades": "189"
    },
    {
      "date": "2024-01-24",
      "bid": "124.00",
      "ask": "124.50",
      "open": "133.00",
      "high": "133.00",
      "low": "123.50",
      "close": "124.50",
      "average": "126.8837",
      "volume": "31226",
      "turnover": "3962236.25",
      "trades": "370"
    },
    {
      "date": "2024-01-25",
      "bid": "129.00",
      "ask": "130.00",
      "open": "124.50",
      "high": "130.50",
      "low": "122.50",
      "close": "130.00",
      "average": "125.6314",
      "volume": "19219",
      "turnover": "2419682.25",
      "trades": "239"
    },
    {
      "date": "2024-01-26",
      "bid": "131.50",
      "ask": "133.50",
      "open": "128.50",
      "high": "134.00",
      "low": "127.00",
      "close": "134.00",
      "average": "131.0724",
      "volume": "43516",
      "turnover": "5703659.25",
      "trades": "238"
    },
    {
      "date": "2024-01-29",
      "bid": "138.50",
      "ask": "139.00",
      "open": "133.50",
      "high": "141.50",
      "low": "131.50",
      "close": "139.00",
      "average": "138.70",
      "volume": "16832",
      "turnover": "2334598",
      "trades": "341"
    },
    {
      "date": "2024-01-30",
      "bid": "135.00",
      "ask": "136.50",
      "open": "139.00",
      "high": "139.00",
      "low": "133.00",
      "close": "134.50",
      "average": "135.2438",
      "volume": "14518",
      "turnover": "1963526.5",
      "trades": "179"
    },
    {
      "date": "2024-01-31",
      "bid": "136.50",
      "ask": "138.00",
      "open": "134.50",
      "high": "138.00",
      "low": "132.50",
      "close": "136.50",
      "average": "134.4397",
      "volume": "14016",
      "turnover": "1888596.5",
      "trades": "176"
    },
    {
      "date": "2024-02-01",
      "bid": "136.00",
      "ask": "137.50",
      "open": "136.50",
      "high": "139.00",
      "low": "135.00",
      "close": "137.00",
      "average": "137.4285",
      "volume": "4348",
      "turnover": "597539",
      "trades": "104"
    },
    {
      "date": "2024-02-02",
      "bid": "133.00",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.00",
      "low": "132.50",
      "close": "133.50",
      "average": "133.0799",
      "volume": "41108",
      "turnover": "5470649",
      "trades": "151"
    },
    {
      "date": "2024-02-05",
      "bid": "135.00",
      "ask": "136.00",
      "open": "133.50",
      "high": "136.50",
      "low": "133.00",
      "close": "136.00",
      "average": "135.1242",
      "volume": "6602",
      "turnover": "892090",
      "trades": "142"
    },
    {
      "date": "2024-02-06",
      "bid": "133.50",
      "ask": "134.00",
      "open": "135.50",
      "high": "136.00",
      "low": "133.50",
      "close": "134.00",
      "average": "134.4452",
      "volume": "3276",
      "turnover": "440442.5",
      "trades": "81"
    },
    {
      "date": "2024-02-07",
      "bid": "140.50",
      "ask": "141.00",
      "open": "134.00",
      "high": "141.00",
      "low": "134.00",
      "close": "140.50",
      "average": "138.8599",
      "volume": "11825",
      "turnover": "1642018.5",
      "trades": "177"
    },
    {
      "date": "2024-02-08",
      "bid": "141.00",
      "ask": "142.00",
      "open": "141.00",
      "high": "143.00",
      "low": "140.00",
      "close": "142.00",
      "average": "141.7415",
      "volume": "7717",
      "turnover": "1093819.5",
      "trades": "146"
    },
    {
      "date": "2024-02-09",
      "bid": "142.50",
      "ask": "144.00",
      "open": "142.50",
      "high": "144.00",
      "low": "141.00",
      "close": "143.50",
      "average": "142.5669",
      "volume": "9767",
      "turnover": "1392450.5",
      "trades": "128"
    },
    {
      "date": "2024-02-12",
      "bid": "143.00",
      "ask": "144.00",
      "open": "144.00",
      "high": "146.50",
      "low": "140.50",
      "close": "143.00",
      "average": "144.05",
      "volume": "11107",
      "turnover": "1597068.5",
      "trades": "160"
    },
    {
      "date": "2024-02-13",
      "bid": "141.00",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.50",
      "low": "140.00",
      "close": "141.00",
      "average": "142.0225",
      "volume": "8988",
      "turnover": "1276498.5",
      "trades": "167"
    },
    {
      "date": "2024-02-14",
      "bid": "140.50",
      "ask": "141.00",
      "open": "141.00",
      "high": "142.00",
      "low": "139.00",
      "close": "140.50",
      "average": "139.9537",
      "volume": "46524",
      "turnover": "6512345.25",
      "trades": "228"
    },
    {
      "date": "2024-02-15",
      "bid": "143.00",
      "ask": "144.50",
      "open": "143.00",
      "high": "144.50",
      "low": "139.00",
      "close": "143.50",
      "average": "141.7156",
      "volume": "10002",
      "turnover": "1417907",
      "trades": "173"
    },
    {
      "date": "2024-02-16",
      "bid": "135.00",
      "ask": "136.50",
      "open": "143.50",
      "high": "144.00",
      "low": "132.00",
      "close": "136.00",
      "average": "135.9825",
      "volume": "12822",
      "turnover": "1743567.5",
      "trades": "256"
    },
    {
      "date": "2024-02-19",
      "bid": "142.50",
      "ask": "143.50",
      "open": "136.00",
      "high": "144.00",
      "low": "134.00",
      "close": "143.50",
      "average": "141.3278",
      "volume": "6828",
      "turnover": "964986.5",
      "trades": "177"
    },
    {
      "date": "2024-02-20",
      "bid": "146.00",
      "ask": "146.50",
      "open": "143.50",
      "high": "151.50",
      "low": "141.00",
      "close": "145.00",
      "average": "146.0737",
      "volume": "22696",
      "turnover": "3315288",
      "trades": "374"
    },
    {
      "date": "2024-02-21",
      "bid": "146.00",
      "ask": "147.00",
      "open": "145.50",
      "high": "148.50",
      "low": "145.00",
      "close": "146.50",
      "average": "146.2043",
      "volume": "8426",
      "turnover": "1231917.5",
      "trades": "188"
    },
    {
      "date": "2024-02-22",
      "bid": "149.00",
      "ask": "150.00",
      "open": "147.50",
      "high": "150.50",
      "low": "147.50",
      "close": "148.00",
      "average": "148.0221",
      "volume": "14695",
      "turnover": "2175184.5",
      "trades": "172"
    },
    {
      "date": "2024-02-23",
      "bid": "138.50",
      "ask": "139.50",
      "open": "150.00",
      "high": "150.00",
      "low": "138.00",
      "close": "138.00",
      "average": "144.0699",
      "volume": "14450",
      "turnover": "2081851.25",
      "trades": "296"
    },
    {
      "date": "2024-02-26",
      "bid": "136.00",
      "ask": "136.50",
      "open": "137.00",
      "high": "142.00",
      "low": "135.50",
      "close": "136.00",
      "average": "137.0525",
      "volume": "30742",
      "turnover": "4213269",
      "trades": "319"
    },
    {
      "date": "2024-02-27",
      "bid": "130.50",
      "ask": "131.00",
      "open": "136.00",
      "high": "136.00",
      "low": "128.50",
      "close": "129.50",
      "average": "130.6429",
      "volume": "32623",
      "turnover": "4261963",
      "trades": "569"
    },
    {
      "date": "2024-02-28",
      "bid": "133.50",
      "ask": "135.50",
      "open": "131.00",
      "high": "137.00",
      "low": "131.00",
      "close": "133.50",
      "average": "132.2834",
      "volume": "57385",
      "turnover": "7591085.5",
      "trades": "322"
    },
    {
      "date": "2024-02-29",
      "bid": "135.50",
      "ask": "136.00",
      "open": "133.50",
      "high": "140.50",
      "low": "132.50",
      "close": "136.50",
      "average": "137.4273",
      "volume": "14603",
      "turnover": "2006850.5",
      "trades": "278"
    },
    {
      "date": "2024-03-01",
      "bid": "136.50",
      "ask": "137.00",
      "open": "136.50",
      "high": "137.50",
      "low": "132.50",
      "close": "136.50",
      "average": "134.4044",
      "volume": "12912",
      "turnover": "1735429.5",
      "trades": "284"
    },
    {
      "date": "2024-03-04",
      "bid": "139.00",
      "ask": "141.00",
      "open": "136.50",
      "high": "141.00",
      "low": "135.00",
      "close": "141.00",
      "average": "139.0073",
      "volume": "16623",
      "turnover": "2310719",
      "trades": "219"
    },
    {
      "date": "2024-03-05",
      "bid": "134.50",
      "ask": "135.00",
      "open": "139.00",
      "high": "142.00",
      "low": "132.50",
      "close": "134.00",
      "average": "137.7566",
      "volume": "27950",
      "turnover": "3850297",
      "trades": "162"
    },
    {
      "date": "2024-03-06",
      "bid": "133.00",
      "ask": "134.00",
      "open": "134.00",
      "high": "135.00",
      "low": "132.50",
      "close": "132.50",
      "average": "133.178",
      "volume": "8008",
      "turnover": "1066489.5",
      "trades": "109"
    },
    {
      "date": "2024-03-07",
      "bid": "129.50",
      "ask": "130.00",
      "open": "132.50",
      "high": "133.50",
      "low": "129.50",
      "close": "129.50",
      "average": "130.9543",
      "volume": "13816",
      "turnover": "1809264",
      "trades": "298"
    },
    {
      "date": "2024-03-08",
      "bid": "128.50",
      "ask": "129.00",
      "open": "129.50",
      "high": "131.50",
      "low": "128.50",
      "close": "129.50",
      "average": "129.2072",
      "volume": "9677",
      "turnover": "1250338",
      "trades": "202"
    },
    {
      "date": "2024-03-11",
      "bid": "128.50",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.50",
      "low": "128.00",
      "close": "128.50",
      "average": "128.5373",
      "volume": "6356",
      "turnover": "816983",
      "trades": "130"
    },
    {
      "date": "2024-03-12",
      "bid": "125.50",
      "ask": "127.00",
      "open": "128.50",
      "high": "128.50",
      "low": "123.50",
      "close": "126.00",
      "average": "125.4789",
      "volume": "12445",
      "turnover": "1561345.5",
      "trades": "210"
    },
    {
      "date": "2024-03-13",
      "bid": "125.00",
      "ask": "125.50",
      "open": "125.00",
      "high": "130.00",
      "low": "123.50",
      "close": "125.50",
      "average": "126.7375",
      "volume": "13640",
      "turnover": "1728760.5",
      "trades": "235"
    },
    {
      "date": "2024-03-14",
      "bid": "123.00",
      "ask": "123.50",
      "open": "125.50",
      "high": "127.00",
      "low": "123.00",
      "close": "124.00",
      "average": "124.9818",
      "volume": "23890",
      "turnover": "2985816",
      "trades": "385"
    },
    {
      "date": "2024-03-15",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.50",
      "low": "122.50",
      "close": "124.50",
      "average": "124.1101",
      "volume": "15866",
      "turnover": "1969108.75",
      "trades": "334"
    },
    {
      "date": "2024-03-18",
      "bid": "121.00",
      "ask": "122.00",
      "open": "123.50",
      "high": "124.50",
      "low": "118.50",
      "close": "122.00",
      "average": "122.7046",
      "volume": "58606",
      "turnover": "7191222",
      "trades": "244"
    },
    {
      "date": "2024-03-19",
      "bid": "123.50",
      "ask": "124.00",
      "open": "122.00",
      "high": "125.00",
      "low": "116.50",
      "close": "124.50",
      "average": "122.7216",
      "volume": "23578",
      "turnover": "2893338.25",
      "trades": "459"
    },
    {
      "date": "2024-03-20",
      "bid": "122.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.50",
      "low": "121.00",
      "close": "123.00",
      "average": "122.952",
      "volume": "11369",
      "turnover": "1398429",
      "trades": "191"
    },
    {
      "date": "2024-03-21",
      "bid": "125.00",
      "ask": "125.50",
      "open": "123.00",
      "high": "126.00",
      "low": "122.00",
      "close": "126.00",
      "average": "123.7878",
      "volume": "25813",
      "turnover": "3195312.75",
      "trades": "391"
    },
    {
      "date": "2024-03-22",
      "bid": "122.50",
      "ask": "123.50",
      "open": "126.50",
      "high": "126.50",
      "low": "123.00",
      "close": "123.50",
      "average": "124.1984",
      "volume": "7683",
      "turnover": "954216",
      "trades": "145"
    },
    {
      "date": "2024-03-25",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "124.00",
      "low": "122.00",
      "close": "122.50",
      "average": "122.4682",
      "volume": "10630",
      "turnover": "1301836.5",
      "trades": "142"
    },
    {
      "date": "2024-03-26",
      "bid": "122.00",
      "ask": "122.50",
      "open": "122.50",
      "high": "125.00",
      "low": "122.00",
      "close": "122.50",
      "average": "122.6351",
      "volume": "10788",
      "turnover": "1321106.25",
      "trades": "139"
    },
    {
      "date": "2024-03-27",
      "bid": "126.00",
      "ask": "126.50",
      "open": "122.50",
      "high": "127.00",
      "low": "121.00",
      "close": "127.00",
      "average": "122.6167",
      "volume": "184725",
      "turnover": "22650371",
      "trades": "169"
    },
    {
      "date": "2024-03-28",
      "bid": "129.50",
      "ask": "130.50",
      "open": "129.00",
      "high": "132.00",
      "low": "127.00",
      "close": "129.50",
      "average": "129.795",
      "volume": "12095",
      "turnover": "1569870",
      "trades": "132"
    },
    {
      "date": "2024-04-02",
      "bid": "133.80",
      "ask": "134.00",
      "open": "129.80",
      "high": "135.60",
      "low": "129.80",
      "close": "135.60",
      "average": "133.5384",
      "volume": "16960",
      "turnover": "2262513.2",
      "trades": "244"
    },
    {
      "date": "2024-04-03",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.60",
      "high": "136.00",
      "low": "133.60",
      "close": "134.80",
      "average": "134.3862",
      "volume": "13203",
      "turnover": "1774301.6",
      "trades": "214"
    },
    {
      "date": "2024-04-04",
      "bid": "138.80",
      "ask": "139.00",
      "open": "134.20",
      "high": "139.40",
      "low": "134.20",
      "close": "139.40",
      "average": "137.4472",
      "volume": "25509",
      "turnover": "3506134.2",
      "trades": "159"
    },
    {
      "date": "2024-04-05",
      "bid": "137.00",
      "ask": "137.80",
      "open": "138.80",
      "high": "138.80",
      "low": "131.00",
      "close": "138.20",
      "average": "135.3494",
      "volume": "17421",
      "turnover": "2358029.79",
      "trades": "208"
    },
    {
      "date": "2024-04-08",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.00",
      "high": "138.20",
      "low": "135.60",
      "close": "138.00",
      "average": "137.2868",
      "volume": "3517",
      "turnover": "482837",
      "trades": "103"
    },
    {
      "date": "2024-04-09",
      "bid": "138.00",
      "ask": "138.60",
      "open": "137.00",
      "high": "138.60",
      "low": "135.20",
      "close": "138.60",
      "average": "137.891",
      "volume": "6140",
      "turnover": "846650.6",
      "trades": "92"
    },
    {
      "date": "2024-04-10",
      "bid": "134.00",
      "ask": "135.60",
      "open": "138.60",
      "high": "139.00",
      "low": "134.80",
      "close": "135.20",
      "average": "137.4241",
      "volume": "7662",
      "turnover": "1052943.39",
      "trades": "117"
    },
    {
      "date": "2024-04-11",
      "bid": "132.20",
      "ask": "133.20",
      "open": "133.00",
      "high": "136.80",
      "low": "131.40",
      "close": "131.40",
      "average": "133.1605",
      "volume": "15333",
      "turnover": "2041803.7",
      "trades": "199"
    },
    {
      "date": "2024-04-12",
      "bid": "132.60",
      "ask": "133.80",
      "open": "133.20",
      "high": "135.40",
      "low": "129.60",
      "close": "133.00",
      "average": "132.7889",
      "volume": "18657",
      "turnover": "2477907.2",
      "trades": "178"
    },
    {
      "date": "2024-04-15",
      "bid": "130.20",
      "ask": "131.60",
      "open": "132.00",
      "high": "132.00",
      "low": "130.00",
      "close": "130.40",
      "average": "130.7936",
      "volume": "5524",
      "turnover": "722503.6",
      "trades": "90"
    },
    {
      "date": "2024-04-16",
      "bid": "128.20",
      "ask": "128.40",
      "open": "130.20",
      "high": "130.80",
      "low": "127.00",
      "close": "128.00",
      "average": "128.451",
      "volume": "9871",
      "turnover": "1267939.8",
      "trades": "186"
    },
    {
      "date": "2024-04-17",
      "bid": "126.20",
      "ask": "126.40",
      "open": "128.00",
      "high": "128.00",
      "low": "124.60",
      "close": "125.40",
      "average": "125.4219",
      "volume": "7577",
      "turnover": "950054.8",
      "trades": "133"
    },
    {
      "date": "2024-04-18",
      "bid": "124.40",
      "ask": "125.40",
      "open": "125.40",
      "high": "125.40",
      "low": "122.60",
      "close": "124.00",
      "average": "123.9588",
      "volume": "16000",
      "turnover": "1983341",
      "trades": "131"
    },
    {
      "date": "2024-04-19",
      "bid": "124.00",
      "ask": "125.20",
      "open": "123.60",
      "high": "126.40",
      "low": "122.00",
      "close": "125.00",
      "average": "123.7182",
      "volume": "9691",
      "turnover": "1198966",
      "trades": "127"
    },
    {
      "date": "2024-04-22",
      "bid": "123.80",
      "ask": "124.60",
      "open": "128.00",
      "high": "128.00",
      "low": "123.80",
      "close": "123.80",
      "average": "125.9112",
      "volume": "9481",
      "turnover": "1193763.8",
      "trades": "142"
    },
    {
      "date": "2024-04-23",
      "bid": "124.80",
      "ask": "125.20",
      "open": "123.80",
      "high": "125.40",
      "low": "123.00",
      "close": "124.60",
      "average": "124.0788",
      "volume": "13947",
      "turnover": "1730527.4",
      "trades": "173"
    },
    {
      "date": "2024-04-24",
      "bid": "125.20",
      "ask": "126.00",
      "open": "124.00",
      "high": "125.40",
      "low": "122.40",
      "close": "125.40",
      "average": "123.8642",
      "volume": "8730",
      "turnover": "1081346",
      "trades": "138"
    },
    {
      "date": "2024-04-25",
      "bid": "124.80",
      "ask": "125.80",
      "open": "125.40",
      "high": "127.60",
      "low": "122.40",
      "close": "124.80",
      "average": "124.0951",
      "volume": "16393",
      "turnover": "2034290.2",
      "trades": "218"
    },
    {
      "date": "2024-04-26",
      "bid": "131.20",
      "ask": "132.40",
      "open": "125.60",
      "high": "132.40",
      "low": "125.60",
      "close": "131.40",
      "average": "129.0905",
      "volume": "15808",
      "turnover": "2040663.2",
      "trades": "212"
    },
    {
      "date": "2024-04-29",
      "bid": "136.20",
      "ask": "137.60",
      "open": "131.60",
      "high": "136.60",
      "low": "130.60",
      "close": "136.60",
      "average": "133.6174",
      "volume": "13439",
      "turnover": "1794216.4",
      "trades": "176"
    },
    {
      "date": "2024-04-30",
      "bid": "138.00",
      "ask": "138.60",
      "open": "136.80",
      "high": "138.80",
      "low": "135.00",
      "close": "138.20",
      "average": "136.7302",
      "volume": "10149",
      "turnover": "1387675",
      "trades": "105"
    },
    {
      "date": "2024-05-02",
      "bid": "144.00",
      "ask": "144.40",
      "open": "136.40",
      "high": "144.40",
      "low": "136.40",
      "close": "144.40",
      "average": "142.1029",
      "volume": "19681",
      "turnover": "2796615",
      "trades": "344"
    },
    {
      "date": "2024-05-03",
      "bid": "133.80",
      "ask": "134.20",
      "open": "144.20",
      "high": "144.60",
      "low": "133.00",
      "close": "133.00",
      "average": "138.0139",
      "volume": "19792",
      "turnover": "2731571.8",
      "trades": "269"
    },
    {
      "date": "2024-05-06",
      "bid": "132.20",
      "ask": "133.00",
      "open": "133.20",
      "high": "134.00",
      "low": "130.20",
      "close": "133.00",
      "average": "132.5103",
      "volume": "8354",
      "turnover": "1106991.2",
      "trades": "159"
    },
    {
      "date": "2024-05-07",
      "bid": "136.40",
      "ask": "137.00",
      "open": "133.00",
      "high": "138.60",
      "low": "133.00",
      "close": "137.20",
      "average": "137.1664",
      "volume": "25440",
      "turnover": "3489493.8",
      "trades": "295"
    },
    {
      "date": "2024-05-08",
      "bid": "138.00",
      "ask": "138.40",
      "open": "137.20",
      "high": "139.20",
      "low": "137.20",
      "close": "138.80",
      "average": "138.4768",
      "volume": "2427",
      "turnover": "336083.2",
      "trades": "75"
    },
    {
      "date": "2024-05-10",
      "bid": "141.80",
      "ask": "142.00",
      "open": "138.80",
      "high": "142.40",
      "low": "138.00",
      "close": "142.00",
      "average": "140.4118",
      "volume": "13450",
      "turnover": "1888515",
      "trades": "172"
    },
    {
      "date": "2024-05-13",
      "bid": "142.60",
      "ask": "142.80",
      "open": "142.00",
      "high": "144.60",
      "low": "142.00",
      "close": "143.00",
      "average": "142.9479",
      "volume": "10040",
      "turnover": "1435107.1",
      "trades": "211"
    },
    {
      "date": "2024-05-14",
      "bid": "144.00",
      "ask": "144.40",
      "open": "142.80",
      "high": "145.00",
      "low": "142.20",
      "close": "144.00",
      "average": "143.9049",
      "volume": "9626",
      "turnover": "1385229",
      "trades": "141"
    },
    {
      "date": "2024-05-15",
      "bid": "149.80",
      "ask": "150.40",
      "open": "144.20",
      "high": "150.60",
      "low": "144.20",
      "close": "150.60",
      "average": "147.3468",
      "volume": "9356",
      "turnover": "1378577",
      "trades": "143"
    },
    {
      "date": "2024-05-16",
      "bid": "150.00",
      "ask": "150.20",
      "open": "149.60",
      "high": "150.60",
      "low": "148.00",
      "close": "150.20",
      "average": "149.8004",
      "volume": "9473",
      "turnover": "1419021.7",
      "trades": "189"
    },
    {
      "date": "2024-05-17",
      "bid": "148.60",
      "ask": "149.20",
      "open": "149.60",
      "high": "150.00",
      "low": "146.00",
      "close": "149.20",
      "average": "148.2253",
      "volume": "17881",
      "turnover": "2650452.7",
      "trades": "289"
    },
    {
      "date": "2024-05-20",
      "bid": "147.80",
      "ask": "148.60",
      "open": "149.20",
      "high": "149.80",
      "low": "146.80",
      "close": "147.60",
      "average": "148.0469",
      "volume": "3164",
      "turnover": "468420.4",
      "trades": "83"
    },
    {
      "date": "2024-05-21",
      "bid": "149.40",
      "ask": "149.80",
      "open": "147.60",
      "high": "150.20",
      "low": "146.80",
      "close": "149.80",
      "average": "148.3094",
      "volume": "28107",
      "turnover": "4169798",
      "trades": "125"
    },
    {
      "date": "2024-05-22",
      "bid": "158.40",
      "ask": "158.80",
      "open": "149.80",
      "high": "162.00",
      "low": "149.80",
      "close": "159.00",
      "average": "157.9603",
      "volume": "70728",
      "turnover": "11147718.2",
      "trades": "609"
    },
    {
      "date": "2024-05-23",
      "bid": "162.00",
      "ask": "163.00",
      "open": "159.20",
      "high": "164.20",
      "low": "159.20",
      "close": "163.40",
      "average": "162.5873",
      "volume": "10763",
      "turnover": "1749927.2",
      "trades": "215"
    },
    {
      "date": "2024-05-24",
      "bid": "161.60",
      "ask": "163.20",
      "open": "163.60",
      "high": "163.60",
      "low": "159.80",
      "close": "161.80",
      "average": "161.5938",
      "volume": "198914",
      "turnover": "32143236.8",
      "trades": "331"
    },
    {
      "date": "2024-05-27",
      "bid": "165.80",
      "ask": "166.20",
      "open": "161.60",
      "high": "166.20",
      "low": "160.00",
      "close": "165.80",
      "average": "162.1922",
      "volume": "23147",
      "turnover": "3754272.8",
      "trades": "176"
    },
    {
      "date": "2024-05-28",
      "bid": "169.60",
      "ask": "170.20",
      "open": "166.20",
      "high": "177.00",
      "low": "166.20",
      "close": "170.40",
      "average": "169.7762",
      "volume": "151133",
      "turnover": "25665144.25",
      "trades": "622"
    },
    {
      "date": "2024-05-29",
      "bid": "177.80",
      "ask": "178.20",
      "open": "173.80",
      "high": "177.80",
      "low": "168.00",
      "close": "177.80",
      "average": "175.4031",
      "volume": "43033",
      "turnover": "7549251.5",
      "trades": "887"
    },
    {
      "date": "2024-05-30",
      "bid": "176.40",
      "ask": "177.00",
      "open": "177.00",
      "high": "180.00",
      "low": "169.60",
      "close": "176.40",
      "average": "176.7028",
      "volume": "88463",
      "turnover": "15632057.8",
      "trades": "730"
    },
    {
      "date": "2024-05-31",
      "bid": "181.40",
      "ask": "182.80",
      "open": "174.60",
      "high": "185.80",
      "low": "172.20",
      "close": "180.00",
      "average": "181.0172",
      "volume": "99848",
      "turnover": "18069847.2",
      "trades": "989"
    },
    {
      "date": "2024-06-03",
      "bid": "180.60",
      "ask": "182.00",
      "open": "183.20",
      "high": "184.00",
      "low": "175.20",
      "close": "180.00",
      "average": "179.5008",
      "volume": "14099",
      "turnover": "2530766.4",
      "trades": "326"
    },
    {
      "date": "2024-06-04",
      "bid": "181.00",
      "ask": "181.80",
      "open": "180.20",
      "high": "183.60",
      "low": "178.00",
      "close": "181.00",
      "average": "181.0502",
      "volume": "15222",
      "turnover": "2755968",
      "trades": "207"
    },
    {
      "date": "2024-06-05",
      "bid": "178.00",
      "ask": "178.60",
      "open": "180.60",
      "high": "182.40",
      "low": "177.40",
      "close": "177.40",
      "average": "180.3482",
      "volume": "11004",
      "turnover": "1984714.4",
      "trades": "188"
    },
    {
      "date": "2024-06-07",
      "bid": "177.60",
      "ask": "178.00",
      "open": "177.60",
      "high": "178.60",
      "low": "174.00",
      "close": "178.60",
      "average": "176.2582",
      "volume": "19277",
      "turnover": "3397768.3",
      "trades": "327"
    },
    {
      "date": "2024-06-10",
      "bid": "176.80",
      "ask": "177.00",
      "open": "179.20",
      "high": "182.00",
      "low": "176.00",
      "close": "177.20",
      "average": "177.521",
      "volume": "9199",
      "turnover": "1632996.8",
      "trades": "181"
    },
    {
      "date": "2024-06-11",
      "bid": "172.60",
      "ask": "173.00",
      "open": "176.40",
      "high": "178.00",
      "low": "172.00",
      "close": "172.00",
      "average": "175.4901",
      "volume": "12362",
      "turnover": "2169412.2",
      "trades": "208"
    },
    {
      "date": "2024-06-12",
      "bid": "179.00",
      "ask": "179.60",
      "open": "172.00",
      "high": "182.60",
      "low": "171.20",
      "close": "177.40",
      "average": "177.126",
      "volume": "14947",
      "turnover": "2647877.29",
      "trades": "228"
    },
    {
      "date": "2024-06-13",
      "bid": "179.00",
      "ask": "180.40",
      "open": "176.20",
      "high": "180.40",
      "low": "176.20",
      "close": "178.60",
      "average": "178.5341",
      "volume": "4873",
      "turnover": "869925.6",
      "trades": "100"
    },
    {
      "date": "2024-06-14",
      "bid": "172.60",
      "ask": "174.00",
      "open": "180.00",
      "high": "181.40",
      "low": "169.40",
      "close": "173.80",
      "average": "172.144",
      "volume": "34902",
      "turnover": "6008151",
      "trades": "345"
    },
    {
      "date": "2024-06-17",
      "bid": "175.60",
      "ask": "176.20",
      "open": "171.40",
      "high": "176.40",
      "low": "171.40",
      "close": "176.40",
      "average": "174.6752",
      "volume": "8463",
      "turnover": "1478183.1",
      "trades": "212"
    },
    {
      "date": "2024-06-18",
      "bid": "175.20",
      "ask": "176.40",
      "open": "176.00",
      "high": "179.40",
      "low": "174.80",
      "close": "174.80",
      "average": "176.8585",
      "volume": "7474",
      "turnover": "1321826.3",
      "trades": "70"
    },
    {
      "date": "2024-06-19",
      "bid": "173.00",
      "ask": "173.60",
      "open": "174.80",
      "high": "176.20",
      "low": "172.80",
      "close": "173.20",
      "average": "174.068",
      "volume": "1857",
      "turnover": "323247",
      "trades": "82"
    },
    {
      "date": "2024-06-20",
      "bid": "166.60",
      "ask": "167.60",
      "open": "173.60",
      "high": "173.60",
      "low": "166.80",
      "close": "167.80",
      "average": "170.729",
      "volume": "7993",
      "turnover": "1365166.8",
      "trades": "136"
    },
    {
      "date": "2024-06-24",
      "bid": "165.40",
      "ask": "165.80",
      "open": "164.80",
      "high": "168.60",
      "low": "164.60",
      "close": "166.00",
      "average": "166.4661",
      "volume": "11963",
      "turnover": "1991146.1",
      "trades": "160"
    },
    {
      "date": "2024-06-25",
      "bid": "171.20",
      "ask": "172.00",
      "open": "165.20",
      "high": "172.60",
      "low": "165.00",
      "close": "172.00",
      "average": "166.7601",
      "volume": "27648",
      "turnover": "4611352.3",
      "trades": "231"
    },
    {
      "date": "2024-06-26",
      "bid": "167.40",
      "ask": "169.00",
      "open": "172.20",
      "high": "173.00",
      "low": "168.00",
      "close": "168.00",
      "average": "170.1304",
      "volume": "2287",
      "turnover": "389181.2",
      "trades": "87"
    },
    {
      "date": "2024-06-27",
      "bid": "170.60",
      "ask": "171.60",
      "open": "168.80",
      "high": "171.80",
      "low": "166.00",
      "close": "171.80",
      "average": "169.5441",
      "volume": "4817",
      "turnover": "815564.8",
      "trades": "116"
    },
    {
      "date": "2024-06-28",
      "bid": "172.00",
      "ask": "173.20",
      "open": "171.00",
      "high": "176.20",
      "low": "169.80",
      "close": "173.40",
      "average": "173.9927",
      "volume": "7330",
      "turnover": "1276780.89",
      "trades": "191"
    },
    {
      "date": "2024-07-01",
      "bid": "166.60",
      "ask": "167.40",
      "open": "173.40",
      "high": "174.60",
      "low": "165.00",
      "close": "166.00",
      "average": "167.7251",
      "volume": "52303",
      "turnover": "8775121.86",
      "trades": "243"
    },
    {
      "date": "2024-07-02",
      "bid": "166.20",
      "ask": "167.00",
      "open": "165.80",
      "high": "172.60",
      "low": "165.60",
      "close": "166.20",
      "average": "168.5166",
      "volume": "8376",
      "turnover": "1411544.8",
      "trades": "181"
    },
    {
      "date": "2024-07-03",
      "bid": "167.00",
      "ask": "167.80",
      "open": "166.20",
      "high": "170.60",
      "low": "164.60",
      "close": "167.00",
      "average": "166.9206",
      "volume": "35005",
      "turnover": "5843832.8",
      "trades": "283"
    },
    {
      "date": "2024-07-04",
      "bid": "172.60",
      "ask": "173.60",
      "open": "167.20",
      "high": "173.80",
      "low": "167.20",
      "close": "173.80",
      "average": "171.1161",
      "volume": "3970",
      "turnover": "679319",
      "trades": "71"
    },
    {
      "date": "2024-07-05",
      "bid": "167.40",
      "ask": "168.40",
      "open": "173.80",
      "high": "176.20",
      "low": "167.40",
      "close": "167.40",
      "average": "170.2973",
      "volume": "4108",
      "turnover": "699570.3",
      "trades": "101"
    },
    {
      "date": "2024-07-08",
      "bid": "168.00",
      "ask": "169.00",
      "open": "167.40",
      "high": "168.40",
      "low": "163.80",
      "close": "167.60",
      "average": "166.1841",
      "volume": "6113",
      "turnover": "1015879.9",
      "trades": "134"
    },
    {
      "date": "2024-07-09",
      "bid": "169.00",
      "ask": "170.20",
      "open": "168.20",
      "high": "172.00",
      "low": "162.20",
      "close": "170.00",
      "average": "167.5442",
      "volume": "12248",
      "turnover": "2052288.8",
      "trades": "197"
    },
    {
      "date": "2024-07-10",
      "bid": "171.20",
      "ask": "172.20",
      "open": "170.00",
      "high": "172.40",
      "low": "168.20",
      "close": "171.60",
      "average": "169.7947",
      "volume": "5358",
      "turnover": "909759.8",
      "trades": "92"
    },
    {
      "date": "2024-07-11",
      "bid": "176.00",
      "ask": "177.00",
      "open": "171.60",
      "high": "177.40",
      "low": "170.40",
      "close": "177.00",
      "average": "173.9438",
      "volume": "7884",
      "turnover": "1371372.8",
      "trades": "135"
    },
    {
      "date": "2024-07-12",
      "bid": "178.00",
      "ask": "178.60",
      "open": "185.00",
      "high": "185.00",
      "low": "176.00",
      "close": "178.60",
      "average": "178.2073",
      "volume": "2432",
      "turnover": "433423.4",
      "trades": "107"
    },
    {
      "date": "2024-07-15",
      "bid": "182.60",
      "ask": "183.80",
      "open": "180.00",
      "high": "183.60",
      "low": "176.60",
      "close": "182.60",
      "average": "180.2762",
      "volume": "9818",
      "turnover": "1769952.2",
      "trades": "211"
    },
    {
      "date": "2024-07-16",
      "bid": "183.20",
      "ask": "183.80",
      "open": "182.60",
      "high": "185.00",
      "low": "179.80",
      "close": "183.80",
      "average": "183.1214",
      "volume": "10460",
      "turnover": "1915175.5",
      "trades": "134"
    },
    {
      "date": "2024-07-17",
      "bid": "181.60",
      "ask": "182.00",
      "open": "186.80",
      "high": "205.00",
      "low": "179.40",
      "close": "182.00",
      "average": "192.1011",
      "volume": "60871",
      "turnover": "11699762.1",
      "trades": "647"
    },
    {
      "date": "2024-07-18",
      "bid": "177.80",
      "ask": "179.20",
      "open": "176.20",
      "high": "181.40",
      "low": "171.60",
      "close": "176.80",
      "average": "176.8106",
      "volume": "6427",
      "turnover": "1136375.1",
      "trades": "197"
    },
    {
      "date": "2024-07-19",
      "bid": "175.00",
      "ask": "176.40",
      "open": "173.00",
      "high": "179.20",
      "low": "172.40",
      "close": "176.00",
      "average": "174.6868",
      "volume": "2738",
      "turnover": "477788.6",
      "trades": "83"
    },
    {
      "date": "2024-07-22",
      "bid": "174.80",
      "ask": "175.40",
      "open": "173.20",
      "high": "179.60",
      "low": "173.20",
      "close": "175.00",
      "average": "175.9219",
      "volume": "4502",
      "turnover": "792003.2",
      "trades": "126"
    },
    {
      "date": "2024-07-23",
      "bid": "177.80",
      "ask": "178.20",
      "open": "174.80",
      "high": "183.40",
      "low": "174.80",
      "close": "177.20",
      "average": "180.1829",
      "volume": "5919",
      "turnover": "1066534.1",
      "trades": "160"
    },
    {
      "date": "2024-07-24",
      "bid": "177.60",
      "ask": "179.20",
      "open": "177.00",
      "high": "180.00",
      "low": "174.20",
      "close": "177.80",
      "average": "177.2076",
      "volume": "4709",
      "turnover": "834486.6",
      "trades": "93"
    },
    {
      "date": "2024-07-25",
      "bid": "180.60",
      "ask": "181.60",
      "open": "177.80",
      "high": "182.20",
      "low": "177.80",
      "close": "181.60",
      "average": "180.583",
      "volume": "6650",
      "turnover": "1200964.1",
      "trades": "116"
    },
    {
      "date": "2024-07-26",
      "bid": "180.60",
      "ask": "180.80",
      "open": "180.20",
      "high": "183.60",
      "low": "180.20",
      "close": "180.80",
      "average": "181.7465",
      "volume": "1947",
      "turnover": "353860.4",
      "trades": "73"
    },
    {
      "date": "2024-07-29",
      "bid": "178.60",
      "ask": "179.00",
      "open": "180.80",
      "high": "180.80",
      "low": "178.00",
      "close": "178.60",
      "average": "178.9815",
      "volume": "1815",
      "turnover": "324877.4",
      "trades": "96"
    },
    {
      "date": "2024-07-30",
      "bid": "180.40",
      "ask": "182.00",
      "open": "178.60",
      "high": "182.20",
      "low": "178.60",
      "close": "181.80",
      "average": "180.8445",
      "volume": "2007",
      "turnover": "362959.5",
      "trades": "68"
    },
    {
      "date": "2024-07-31",
      "bid": "180.00",
      "ask": "181.00",
      "open": "181.80",
      "high": "183.20",
      "low": "177.20",
      "close": "180.80",
      "average": "180.6458",
      "volume": "5002",
      "turnover": "903590.4",
      "trades": "97"
    },
    {
      "date": "2024-08-01",
      "bid": "187.00",
      "ask": "188.00",
      "open": "181.00",
      "high": "192.80",
      "low": "181.00",
      "close": "187.00",
      "average": "188.4318",
      "volume": "8620",
      "turnover": "1622716.1",
      "trades": "164"
    },
    {
      "date": "2024-08-02",
      "bid": "170.60",
      "ask": "172.00",
      "open": "186.80",
      "high": "186.80",
      "low": "170.00",
      "close": "170.00",
      "average": "176.1079",
      "volume": "13333",
      "turnover": "2347928.5",
      "trades": "266"
    },
    {
      "date": "2024-08-05",
      "bid": "167.40",
      "ask": "169.80",
      "open": "167.80",
      "high": "169.80",
      "low": "146.80",
      "close": "166.80",
      "average": "161.9382",
      "volume": "26414",
      "turnover": "4289709.7",
      "trades": "451"
    },
    {
      "date": "2024-08-06",
      "bid": "172.00",
      "ask": "172.40",
      "open": "165.80",
      "high": "173.40",
      "low": "165.80",
      "close": "172.00",
      "average": "171.3878",
      "volume": "9087",
      "turnover": "1557426.6",
      "trades": "147"
    },
    {
      "date": "2024-08-07",
      "bid": "171.80",
      "ask": "172.00",
      "open": "172.00",
      "high": "175.00",
      "low": "171.00",
      "close": "171.00",
      "average": "172.6276",
      "volume": "4041",
      "turnover": "697577.2",
      "trades": "118"
    },
    {
      "date": "2024-08-08",
      "bid": "172.00",
      "ask": "174.00",
      "open": "171.00",
      "high": "172.40",
      "low": "167.20",
      "close": "172.00",
      "average": "170.6908",
      "volume": "2507",
      "turnover": "427912.3",
      "trades": "111"
    },
    {
      "date": "2024-08-09",
      "bid": "172.00",
      "ask": "173.00",
      "open": "176.00",
      "high": "176.00",
      "low": "170.80",
      "close": "172.00",
      "average": "171.9441",
      "volume": "7814",
      "turnover": "1343569.8",
      "trades": "102"
    },
    {
      "date": "2024-08-12",
      "bid": "170.40",
      "ask": "171.80",
      "open": "178.40",
      "high": "178.40",
      "low": "170.20",
      "close": "170.20",
      "average": "172.091",
      "volume": "1580",
      "turnover": "271982.9",
      "trades": "80"
    },
    {
      "date": "2024-08-13",
      "bid": "170.40",
      "ask": "171.80",
      "open": "170.20",
      "high": "172.00",
      "low": "167.40",
      "close": "170.00",
      "average": "169.6341",
      "volume": "38124",
      "turnover": "6467130.8",
      "trades": "68"
    },
    {
      "date": "2024-08-14",
      "bid": "168.20",
      "ask": "169.80",
      "open": "170.20",
      "high": "172.00",
      "low": "167.80",
      "close": "169.00",
      "average": "168.6009",
      "volume": "3815",
      "turnover": "643212.4",
      "trades": "88"
    },
    {
      "date": "2024-08-15",
      "bid": "167.00",
      "ask": "168.00",
      "open": "168.20",
      "high": "170.00",
      "low": "166.20",
      "close": "168.00",
      "average": "167.5007",
      "volume": "1615",
      "turnover": "270513.6",
      "trades": "70"
    },
    {
      "date": "2024-08-16",
      "bid": "173.20",
      "ask": "174.80",
      "open": "168.00",
      "high": "175.60",
      "low": "164.60",
      "close": "173.00",
      "average": "166.3964",
      "volume": "53960",
      "turnover": "8978814",
      "trades": "100"
    },
    {
      "date": "2024-08-19",
      "bid": "166.60",
      "ask": "167.80",
      "open": "173.80",
      "high": "173.80",
      "low": "166.00",
      "close": "166.40",
      "average": "170.7521",
      "volume": "33893",
      "turnover": "5769982.3",
      "trades": "53"
    },
    {
      "date": "2024-08-20",
      "bid": "165.40",
      "ask": "167.00",
      "open": "167.20",
      "high": "169.00",
      "low": "164.40",
      "close": "166.80",
      "average": "165.9785",
      "volume": "8617",
      "turnover": "1430396.3",
      "trades": "133"
    },
    {
      "date": "2024-08-21",
      "bid": "163.20",
      "ask": "164.80",
      "open": "166.80",
      "high": "166.80",
      "low": "159.60",
      "close": "163.60",
      "average": "163.2386",
      "volume": "4798",
      "turnover": "783218.6",
      "trades": "119"
    },
    {
      "date": "2024-08-22",
      "bid": "160.00",
      "ask": "160.20",
      "open": "163.60",
      "high": "163.60",
      "low": "159.40",
      "close": "160.00",
      "average": "160.2483",
      "volume": "7782",
      "turnover": "1247045.89",
      "trades": "195"
    },
    {
      "date": "2024-08-23",
      "bid": "165.00",
      "ask": "165.80",
      "open": "160.00",
      "high": "167.40",
      "low": "160.00",
      "close": "165.20",
      "average": "165.2627",
      "volume": "89650",
      "turnover": "14817471.9",
      "trades": "380"
    },
    {
      "date": "2024-08-26",
      "bid": "164.20",
      "ask": "165.00",
      "open": "164.00",
      "high": "165.00",
      "low": "163.00",
      "close": "165.00",
      "average": "164.5963",
      "volume": "136543",
      "turnover": "22474445.6",
      "trades": "131"
    },
    {
      "date": "2024-08-27",
      "bid": "164.80",
      "ask": "165.00",
      "open": "166.20",
      "high": "168.60",
      "low": "163.00",
      "close": "165.00",
      "average": "165.1889",
      "volume": "7298",
      "turnover": "1205545.8",
      "trades": "106"
    },
    {
      "date": "2024-08-28",
      "bid": "164.00",
      "ask": "164.40",
      "open": "167.60",
      "high": "167.60",
      "low": "163.00",
      "close": "164.60",
      "average": "164.2563",
      "volume": "27452",
      "turnover": "4510211",
      "trades": "62"
    },
    {
      "date": "2024-08-29",
      "bid": "164.60",
      "ask": "165.00",
      "open": "163.20",
      "high": "165.00",
      "low": "160.80",
      "close": "165.00",
      "average": "163.8103",
      "volume": "14003",
      "turnover": "2293818",
      "trades": "128"
    },
    {
      "date": "2024-08-30",
      "bid": "164.40",
      "ask": "165.00",
      "open": "166.00",
      "high": "166.00",
      "low": "163.20",
      "close": "165.00",
      "average": "164.8166",
      "volume": "16230",
      "turnover": "2674972.2",
      "trades": "165"
    },
    {
      "date": "2024-09-02",
      "bid": "164.20",
      "ask": "165.00",
      "open": "164.80",
      "high": "165.60",
      "low": "163.60",
      "close": "165.00",
      "average": "164.6909",
      "volume": "10206",
      "turnover": "1680825.8",
      "trades": "164"
    },
    {
      "date": "2024-09-03",
      "bid": "166.20",
      "ask": "167.80",
      "open": "165.20",
      "high": "168.60",
      "low": "164.00",
      "close": "167.80",
      "average": "166.2801",
      "volume": "54423",
      "turnover": "9050173.69",
      "trades": "164"
    },
    {
      "date": "2024-09-04",
      "bid": "166.00",
      "ask": "167.00",
      "open": "166.60",
      "high": "167.00",
      "low": "155.20",
      "close": "167.00",
      "average": "165.4934",
      "volume": "6674",
      "turnover": "1104472.2",
      "trades": "133"
    },
    {
      "date": "2024-09-05",
      "bid": "168.40",
      "ask": "169.00",
      "open": "167.00",
      "high": "173.00",
      "low": "164.00",
      "close": "170.40",
      "average": "167.1555",
      "volume": "3778112",
      "turnover": "613084687.4",
      "trades": "156"
    },
    {
      "date": "2024-09-06",
      "bid": "175.80",
      "ask": "176.40",
      "open": "172.80",
      "high": "180.80",
      "low": "162.60",
      "close": "175.40",
      "average": "174.0857",
      "volume": "13082",
      "turnover": "2277304.2",
      "trades": "363"
    },
    {
      "date": "2024-09-09",
      "bid": "181.00",
      "ask": "182.40",
      "open": "174.80",
      "high": "185.40",
      "low": "173.00",
      "close": "180.60",
      "average": "178.2577",
      "volume": "22427",
      "turnover": "3997793.3",
      "trades": "348"
    },
    {
      "date": "2024-09-10",
      "bid": "185.80",
      "ask": "187.20",
      "open": "184.00",
      "high": "191.60",
      "low": "179.80",
      "close": "184.40",
      "average": "185.6557",
      "volume": "12350",
      "turnover": "2292962",
      "trades": "319"
    },
    {
      "date": "2024-09-11",
      "bid": "186.40",
      "ask": "188.00",
      "open": "185.00",
      "high": "186.60",
      "low": "183.00",
      "close": "186.60",
      "average": "184.817",
      "volume": "4224",
      "turnover": "779495.5",
      "trades": "90"
    },
    {
      "date": "2024-09-12",
      "bid": "175.00",
      "ask": "175.60",
      "open": "186.60",
      "high": "188.80",
      "low": "170.60",
      "close": "173.20",
      "average": "178.0427",
      "volume": "22246",
      "turnover": "3962902",
      "trades": "353"
    },
    {
      "date": "2024-09-13",
      "bid": "182.00",
      "ask": "182.80",
      "open": "173.40",
      "high": "183.80",
      "low": "172.00",
      "close": "183.00",
      "average": "178.6105",
      "volume": "14218",
      "turnover": "2539484.2",
      "trades": "178"
    },
    {
      "date": "2024-09-16",
      "bid": "178.20",
      "ask": "179.40",
      "open": "183.80",
      "high": "183.80",
      "low": "178.00",
      "close": "179.40",
      "average": "181.4772",
      "volume": "143031",
      "turnover": "25956862.2",
      "trades": "80"
    },
    {
      "date": "2024-09-17",
      "bid": "180.00",
      "ask": "180.80",
      "open": "179.60",
      "high": "182.20",
      "low": "177.60",
      "close": "180.80",
      "average": "181.7985",
      "volume": "69513",
      "turnover": "12636044.3",
      "trades": "136"
    },
    {
      "date": "2024-09-18",
      "bid": "177.20",
      "ask": "178.80",
      "open": "180.20",
      "high": "180.20",
      "low": "175.40",
      "close": "178.60",
      "average": "178.1157",
      "volume": "2686",
      "turnover": "478326.7",
      "trades": "75"
    },
    {
      "date": "2024-09-19",
      "bid": "179.40",
      "ask": "180.80",
      "open": "177.80",
      "high": "181.80",
      "low": "177.20",
      "close": "180.40",
      "average": "179.8971",
      "volume": "2168",
      "turnover": "390017",
      "trades": "80"
    },
    {
      "date": "2024-09-20",
      "bid": "178.60",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.00",
      "low": "176.20",
      "close": "179.60",
      "average": "178.8402",
      "volume": "4306",
      "turnover": "770086",
      "trades": "108"
    },
    {
      "date": "2024-09-23",
      "bid": "181.20",
      "ask": "182.60",
      "open": "179.80",
      "high": "184.60",
      "low": "178.40",
      "close": "181.00",
      "average": "181.5331",
      "volume": "3520",
      "turnover": "639236.8",
      "trades": "88"
    },
    {
      "date": "2024-09-24",
      "bid": "178.20",
      "ask": "178.80",
      "open": "181.00",
      "high": "181.00",
      "low": "176.20",
      "close": "177.80",
      "average": "178.1011",
      "volume": "5104",
      "turnover": "909028.2",
      "trades": "121"
    },
    {
      "date": "2024-09-25",
      "bid": "175.40",
      "ask": "175.80",
      "open": "177.80",
      "high": "179.80",
      "low": "174.80",
      "close": "175.40",
      "average": "175.825",
      "volume": "6014",
      "turnover": "1057406",
      "trades": "141"
    },
    {
      "date": "2024-09-26",
      "bid": "179.20",
      "ask": "180.00",
      "open": "176.00",
      "high": "180.00",
      "low": "175.80",
      "close": "180.00",
      "average": "179.4366",
      "volume": "7340",
      "turnover": "1317073.3",
      "trades": "141"
    },
    {
      "date": "2024-09-27",
      "bid": "180.60",
      "ask": "182.20",
      "open": "179.80",
      "high": "182.00",
      "low": "178.00",
      "close": "182.00",
      "average": "180.4272",
      "volume": "48578",
      "turnover": "8764791.19",
      "trades": "82"
    },
    {
      "date": "2024-09-30",
      "bid": "181.40",
      "ask": "181.60",
      "open": "181.80",
      "high": "182.00",
      "low": "179.20",
      "close": "181.60",
      "average": "181.6355",
      "volume": "9421",
      "turnover": "1711175.1",
      "trades": "306"
    },
    {
      "date": "2024-10-01",
      "bid": "179.20",
      "ask": "180.80",
      "open": "182.20",
      "high": "183.00",
      "low": "178.00",
      "close": "179.40",
      "average": "181.2848",
      "volume": "14474",
      "turnover": "2624201.79",
      "trades": "168"
    },
    {
      "date": "2024-10-02",
      "bid": "185.20",
      "ask": "187.20",
      "open": "181.00",
      "high": "190.00",
      "low": "180.00",
      "close": "185.40",
      "average": "182.0891",
      "volume": "37258",
      "turnover": "6797286.8",
      "trades": "164"
    },
    {
      "date": "2024-10-03",
      "bid": "176.80",
      "ask": "177.80",
      "open": "187.40",
      "high": "188.20",
      "low": "174.80",
      "close": "176.80",
      "average": "178.2972",
      "volume": "14138",
      "turnover": "2521567.1",
      "trades": "282"
    },
    {
      "date": "2024-10-04",
      "bid": "180.40",
      "ask": "180.60",
      "open": "176.60",
      "high": "183.00",
      "low": "174.00",
      "close": "180.00",
      "average": "178.277",
      "volume": "12365",
      "turnover": "2204395.6",
      "trades": "157"
    },
    {
      "date": "2024-10-07",
      "bid": "180.20",
      "ask": "181.80",
      "open": "179.80",
      "high": "181.80",
      "low": "177.20",
      "close": "180.40",
      "average": "179.7659",
      "volume": "15637",
      "turnover": "2811000",
      "trades": "118"
    },
    {
      "date": "2024-10-08",
      "bid": "180.20",
      "ask": "180.40",
      "open": "180.20",
      "high": "183.40",
      "low": "180.00",
      "close": "180.00",
      "average": "180.7234",
      "volume": "2873",
      "turnover": "519434.7",
      "trades": "98"
    },
    {
      "date": "2024-10-09",
      "bid": "173.00",
      "ask": "173.20",
      "open": "180.00",
      "high": "180.20",
      "low": "172.80",
      "close": "173.00",
      "average": "175.9602",
      "volume": "5087",
      "turnover": "895109.6",
      "trades": "155"
    },
    {
      "date": "2024-10-10",
      "bid": "172.60",
      "ask": "174.00",
      "open": "173.20",
      "high": "181.80",
      "low": "171.40",
      "close": "174.00",
      "average": "173.6803",
      "volume": "16514",
      "turnover": "2868038.9",
      "trades": "255"
    },
    {
      "date": "2024-10-11",
      "bid": "176.80",
      "ask": "177.80",
      "open": "173.00",
      "high": "178.60",
      "low": "172.80",
      "close": "178.00",
      "average": "175.0722",
      "volume": "7413",
      "turnover": "1298834.7",
      "trades": "147"
    },
    {
      "date": "2024-10-14",
      "bid": "178.60",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.00",
      "low": "177.40",
      "close": "179.00",
      "average": "179.1818",
      "volume": "4571",
      "turnover": "819040.2",
      "trades": "104"
    },
    {
      "date": "2024-10-15",
      "bid": "175.40",
      "ask": "176.80",
      "open": "179.80",
      "high": "180.00",
      "low": "176.80",
      "close": "176.80",
      "average": "179.8378",
      "volume": "18503",
      "turnover": "3327538.2",
      "trades": "180"
    },
    {
      "date": "2024-10-16",
      "bid": "178.20",
      "ask": "179.00",
      "open": "176.80",
      "high": "180.00",
      "low": "176.00",
      "close": "179.00",
      "average": "179.5768",
      "volume": "23187",
      "turnover": "4163744.5",
      "trades": "751"
    },
    {
      "date": "2024-10-17",
      "bid": "177.80",
      "ask": "179.20",
      "open": "180.00",
      "high": "180.00",
      "low": "178.60",
      "close": "179.20",
      "average": "179.4202",
      "volume": "1901",
      "turnover": "340920",
      "trades": "58"
    },
    {
      "date": "2024-10-18",
      "bid": "175.40",
      "ask": "176.60",
      "open": "177.60",
      "high": "179.60",
      "low": "175.00",
      "close": "175.60",
      "average": "175.5167",
      "volume": "175739",
      "turnover": "30851921.6",
      "trades": "118"
    },
    {
      "date": "2024-10-21",
      "bid": "175.00",
      "ask": "176.60",
      "open": "175.60",
      "high": "179.20",
      "low": "174.20",
      "close": "176.40",
      "average": "175.5164",
      "volume": "15569",
      "turnover": "2731896.6",
      "trades": "148"
    },
    {
      "date": "2024-10-22",
      "bid": "176.00",
      "ask": "177.80",
      "open": "176.40",
      "high": "178.40",
      "low": "174.80",
      "close": "177.40",
      "average": "176.3288",
      "volume": "3847",
      "turnover": "678336.8",
      "trades": "86"
    },
    {
      "date": "2024-10-23",
      "bid": "169.40",
      "ask": "170.00",
      "open": "177.40",
      "high": "177.40",
      "low": "169.40",
      "close": "170.00",
      "average": "172.052",
      "volume": "8396",
      "turnover": "1444549",
      "trades": "155"
    },
    {
      "date": "2024-10-24",
      "bid": "172.60",
      "ask": "172.80",
      "open": "171.00",
      "high": "174.00",
      "low": "170.80",
      "close": "172.00",
      "average": "172.7046",
      "volume": "243638",
      "turnover": "42077445.79",
      "trades": "190"
    },
    {
      "date": "2024-10-25",
      "bid": "175.80",
      "ask": "176.00",
      "open": "172.00",
      "high": "177.00",
      "low": "168.80",
      "close": "174.00",
      "average": "172.4353",
      "volume": "225770",
      "turnover": "38971907.29",
      "trades": "140"
    },
    {
      "date": "2024-10-28",
      "bid": "178.20",
      "ask": "178.80",
      "open": "175.60",
      "high": "179.20",
      "low": "175.60",
      "close": "178.60",
      "average": "177.7564",
      "volume": "114854",
      "turnover": "20430213",
      "trades": "179"
    },
    {
      "date": "2024-10-29",
      "bid": "178.80",
      "ask": "179.40",
      "open": "179.40",
      "high": "182.00",
      "low": "172.00",
      "close": "179.40",
      "average": "177.5183",
      "volume": "10966",
      "turnover": "1947102.6",
      "trades": "151"
    },
    {
      "date": "2024-10-30",
      "bid": "181.80",
      "ask": "182.80",
      "open": "181.80",
      "high": "186.20",
      "low": "181.40",
      "close": "182.00",
      "average": "184.3035",
      "volume": "16759",
      "turnover": "3089871.4",
      "trades": "206"
    },
    {
      "date": "2024-10-31",
      "bid": "179.80",
      "ask": "180.00",
      "open": "182.00",
      "high": "182.00",
      "low": "179.00",
      "close": "180.00",
      "average": "180.3757",
      "volume": "3384",
      "turnover": "610370.4",
      "trades": "88"
    },
    {
      "date": "2024-11-01",
      "bid": "179.40",
      "ask": "180.20",
      "open": "180.00",
      "high": "181.60",
      "low": "179.60",
      "close": "180.80",
      "average": "180.2502",
      "volume": "3103",
      "turnover": "559316.4",
      "trades": "77"
    },
    {
      "date": "2024-11-04",
      "bid": "179.80",
      "ask": "181.00",
      "open": "178.00",
      "high": "181.80",
      "low": "178.00",
      "close": "181.00",
      "average": "179.7106",
      "volume": "20050",
      "turnover": "3608386.1",
      "trades": "222"
    },
    {
      "date": "2024-11-05",
      "bid": "178.80",
      "ask": "180.40",
      "open": "181.20",
      "high": "183.20",
      "low": "178.40",
      "close": "179.00",
      "average": "179.8579",
      "volume": "8309",
      "turnover": "1500888.6",
      "trades": "171"
    },
    {
      "date": "2024-11-06",
      "bid": "178.00",
      "ask": "179.00",
      "open": "179.20",
      "high": "194.80",
      "low": "178.80",
      "close": "179.00",
      "average": "183.8137",
      "volume": "23849",
      "turnover": "4383891.3",
      "trades": "552"
    },
    {
      "date": "2024-11-07",
      "bid": "176.80",
      "ask": "178.00",
      "open": "179.20",
      "high": "181.20",
      "low": "176.80",
      "close": "176.80",
      "average": "179.7194",
      "volume": "17100",
      "turnover": "3073290.7",
      "trades": "387"
    },
    {
      "date": "2024-11-08",
      "bid": "179.40",
      "ask": "180.00",
      "open": "176.80",
      "high": "180.80",
      "low": "174.20",
      "close": "179.40",
      "average": "177.5102",
      "volume": "8085",
      "turnover": "1434825.6",
      "trades": "225"
    },
    {
      "date": "2024-11-11",
      "bid": "178.40",
      "ask": "178.80",
      "open": "179.60",
      "high": "181.20",
      "low": "177.80",
      "close": "178.20",
      "average": "179.6841",
      "volume": "5161",
      "turnover": "928449.9",
      "trades": "162"
    },
    {
      "date": "2024-11-12",
      "bid": "172.20",
      "ask": "173.60",
      "open": "178.20",
      "high": "178.20",
      "low": "172.60",
      "close": "173.00",
      "average": "175.7081",
      "volume": "6829",
      "turnover": "1199927.39",
      "trades": "183"
    },
    {
      "date": "2024-11-13",
      "bid": "173.60",
      "ask": "175.00",
      "open": "172.80",
      "high": "179.00",
      "low": "172.00",
      "close": "175.00",
      "average": "172.6696",
      "volume": "829695",
      "turnover": "143263174.4",
      "trades": "248"
    },
    {
      "date": "2024-11-14",
      "bid": "174.80",
      "ask": "176.00",
      "open": "175.00",
      "high": "177.20",
      "low": "174.40",
      "close": "175.00",
      "average": "175.0829",
      "volume": "20577",
      "turnover": "3602680",
      "trades": "579"
    },
    {
      "date": "2024-11-15",
      "bid": "173.80",
      "ask": "174.80",
      "open": "175.60",
      "high": "175.60",
      "low": "171.80",
      "close": "175.00",
      "average": "173.2065",
      "volume": "8922",
      "turnover": "1545651",
      "trades": "277"
    },
    {
      "date": "2024-11-18",
      "bid": "170.00",
      "ask": "170.40",
      "open": "174.80",
      "high": "174.80",
      "low": "169.60",
      "close": "170.40",
      "average": "172.1753",
      "volume": "8165",
      "turnover": "1405760.8",
      "trades": "197"
    },
    {
      "date": "2024-11-19",
      "bid": "163.80",
      "ask": "165.40",
      "open": "168.00",
      "high": "170.40",
      "low": "161.40",
      "close": "165.00",
      "average": "165.0257",
      "volume": "11033",
      "turnover": "1818752.6",
      "trades": "302"
    },
    {
      "date": "2024-11-20",
      "bid": "165.20",
      "ask": "166.40",
      "open": "166.80",
      "high": "169.40",
      "low": "164.00",
      "close": "165.40",
      "average": "165.2225",
      "volume": "15052",
      "turnover": "2487253.7",
      "trades": "201"
    },
    {
      "date": "2024-11-21",
      "bid": "170.20",
      "ask": "171.40",
      "open": "170.00",
      "high": "171.60",
      "low": "166.40",
      "close": "170.60",
      "average": "168.8962",
      "volume": "37006",
      "turnover": "6250173.8",
      "trades": "193"
    },
    {
      "date": "2024-11-22",
      "bid": "170.40",
      "ask": "171.60",
      "open": "170.20",
      "high": "176.60",
      "low": "168.20",
      "close": "171.20",
      "average": "172.2703",
      "volume": "5515",
      "turnover": "950038.6",
      "trades": "137"
    },
    {
      "date": "2024-11-25",
      "bid": "167.20",
      "ask": "169.60",
      "open": "174.60",
      "high": "175.80",
      "low": "166.60",
      "close": "169.80",
      "average": "170.1339",
      "volume": "5519",
      "turnover": "938969",
      "trades": "166"
    },
    {
      "date": "2024-11-26",
      "bid": "182.40",
      "ask": "183.00",
      "open": "173.00",
      "high": "189.40",
      "low": "172.60",
      "close": "183.00",
      "average": "183.9783",
      "volume": "37021",
      "turnover": "6807186.24",
      "trades": "727"
    },
    {
      "date": "2024-11-27",
      "bid": "181.60",
      "ask": "182.60",
      "open": "183.00",
      "high": "183.20",
      "low": "178.20",
      "close": "182.60",
      "average": "181.2539",
      "volume": "12754",
      "turnover": "2313579.5",
      "trades": "242"
    },
    {
      "date": "2024-11-28",
      "bid": "176.60",
      "ask": "176.80",
      "open": "183.80",
      "high": "183.80",
      "low": "173.00",
      "close": "177.00",
      "average": "177.4231",
      "volume": "13669",
      "turnover": "2429373.79",
      "trades": "251"
    },
    {
      "date": "2024-11-29",
      "bid": "180.00",
      "ask": "180.80",
      "open": "179.00",
      "high": "182.40",
      "low": "175.60",
      "close": "175.60",
      "average": "175.9207",
      "volume": "68804",
      "turnover": "12104147",
      "trades": "225"
    },
    {
      "date": "2024-12-02",
      "bid": "180.60",
      "ask": "182.20",
      "open": "179.20",
      "high": "185.00",
      "low": "171.00",
      "close": "181.80",
      "average": "176.86",
      "volume": "30706",
      "turnover": "5430663.4",
      "trades": "273"
    },
    {
      "date": "2024-12-03",
      "bid": "187.00",
      "ask": "188.00",
      "open": "180.60",
      "high": "188.60",
      "low": "180.60",
      "close": "187.00",
      "average": "185.7318",
      "volume": "18159",
      "turnover": "3373026.4",
      "trades": "339"
    },
    {
      "date": "2024-12-04",
      "bid": "188.00",
      "ask": "188.60",
      "open": "189.60",
      "high": "190.00",
      "low": "187.20",
      "close": "188.00",
      "average": "189.6288",
      "volume": "29260",
      "turnover": "5542444.35",
      "trades": "256"
    },
    {
      "date": "2024-12-05",
      "bid": "184.20",
      "ask": "184.80",
      "open": "188.60",
      "high": "189.20",
      "low": "183.20",
      "close": "184.00",
      "average": "185.0161",
      "volume": "9489",
      "turnover": "1756270.7",
      "trades": "238"
    },
    {
      "date": "2024-12-06",
      "bid": "179.20",
      "ask": "180.00",
      "open": "182.00",
      "high": "182.00",
      "low": "178.60",
      "close": "179.20",
      "average": "179.593",
      "volume": "22380",
      "turnover": "4019579.5",
      "trades": "676"
    },
    {
      "date": "2024-12-09",
      "bid": "180.20",
      "ask": "181.00",
      "open": "180.00",
      "high": "184.00",
      "low": "178.60",
      "close": "180.00",
      "average": "180.4704",
      "volume": "7453",
      "turnover": "1345664.2",
      "trades": "204"
    },
    {
      "date": "2024-12-10",
      "bid": "179.80",
      "ask": "180.60",
      "open": "180.00",
      "high": "180.60",
      "low": "177.60",
      "close": "180.00",
      "average": "179.3899",
      "volume": "4135",
      "turnover": "741760.8",
      "trades": "118"
    },
    {
      "date": "2024-12-11",
      "bid": "177.00",
      "ask": "179.00",
      "open": "180.60",
      "high": "181.80",
      "low": "176.80",
      "close": "178.20",
      "average": "178.4591",
      "volume": "4710",
      "turnover": "840961",
      "trades": "177"
    },
    {
      "date": "2024-12-12",
      "bid": "178.60",
      "ask": "179.80",
      "open": "177.80",
      "high": "180.00",
      "low": "174.80",
      "close": "178.40",
      "average": "177.3402",
      "volume": "10206",
      "turnover": "1809934.2",
      "trades": "227"
    },
    {
      "date": "2024-12-13",
      "bid": "178.00",
      "ask": "178.20",
      "open": "178.40",
      "high": "180.00",
      "low": "177.80",
      "close": "178.00",
      "average": "179.1199",
      "volume": "8380",
      "turnover": "1500997.2",
      "trades": "177"
    },
    {
      "date": "2024-12-16",
      "bid": "181.00",
      "ask": "181.80",
      "open": "178.60",
      "high": "183.00",
      "low": "178.20",
      "close": "181.60",
      "average": "180.2725",
      "volume": "10087",
      "turnover": "1818413.7",
      "trades": "246"
    },
    {
      "date": "2024-12-17",
      "bid": "178.60",
      "ask": "179.20",
      "open": "182.00",
      "high": "182.00",
      "low": "177.80",
      "close": "178.40",
      "average": "179.4903",
      "volume": "4095",
      "turnover": "735012.8",
      "trades": "177"
    },
    {
      "date": "2024-12-18",
      "bid": "181.20",
      "ask": "182.20",
      "open": "178.40",
      "high": "182.80",
      "low": "177.20",
      "close": "182.80",
      "average": "180.3695",
      "volume": "6702",
      "turnover": "1208836.39",
      "trades": "207"
    },
    {
      "date": "2024-12-19",
      "bid": "180.40",
      "ask": "181.40",
      "open": "181.20",
      "high": "183.60",
      "low": "179.80",
      "close": "180.40",
      "average": "181.3413",
      "volume": "5316",
      "turnover": "964022.9",
      "trades": "181"
    },
    {
      "date": "2024-12-20",
      "bid": "177.40",
      "ask": "178.40",
      "open": "179.80",
      "high": "181.60",
      "low": "169.60",
      "close": "171.00",
      "average": "173.4374",
      "volume": "26147",
      "turnover": "4535553.2",
      "trades": "428"
    },
    {
      "date": "2024-12-23",
      "bid": "173.20",
      "ask": "175.80",
      "open": "175.60",
      "high": "178.40",
      "low": "173.00",
      "close": "174.40",
      "average": "175.27",
      "volume": "10197",
      "turnover": "1787227.8",
      "trades": "228"
    },
    {
      "date": "2024-12-27",
      "bid": "176.00",
      "ask": "177.40",
      "open": "175.80",
      "high": "177.20",
      "low": "175.40",
      "close": "176.60",
      "average": "176.0867",
      "volume": "5378",
      "turnover": "946840",
      "trades": "184"
    },
    {
      "date": "2024-12-30",
      "bid": "175.40",
      "ask": "175.80",
      "open": "176.60",
      "high": "177.80",
      "low": "175.00",
      "close": "177.80",
      "average": "176.7762",
      "volume": "8852",
      "turnover": "1564544.4",
      "trades": "189"
    },
    {
      "date": "2025-01-02",
      "bid": "176.00",
      "ask": "176.60",
      "open": "175.20",
      "high": "177.60",
      "low": "173.40",
      "close": "176.40",
      "average": "175.4954",
      "volume": "5229",
      "turnover": "917587.4",
      "trades": "210"
    },
    {
      "date": "2025-01-03",
      "bid": "177.40",
      "ask": "178.20",
      "open": "176.00",
      "high": "179.80",
      "low": "175.00",
      "close": "178.80",
      "average": "177.2458",
      "volume": "13383",
      "turnover": "2372045.9",
      "trades": "291"
    },
    {
      "date": "2025-01-07",
      "bid": "180.80",
      "ask": "181.80",
      "open": "178.40",
      "high": "184.40",
      "low": "178.40",
      "close": "181.80",
      "average": "182.171",
      "volume": "12065",
      "turnover": "2197354",
      "trades": "325"
    },
    {
      "date": "2025-01-08",
      "bid": "181.40",
      "ask": "182.80",
      "open": "181.80",
      "high": "183.40",
      "low": "179.40",
      "close": "182.60",
      "average": "181.1987",
      "volume": "8289",
      "turnover": "1501975.4",
      "trades": "203"
    },
    {
      "date": "2025-01-09",
      "bid": "181.20",
      "ask": "183.00",
      "open": "185.00",
      "high": "185.00",
      "low": "176.40",
      "close": "181.60",
      "average": "179.6942",
      "volume": "10681",
      "turnover": "1919424.7",
      "trades": "248"
    },
    {
      "date": "2025-01-10",
      "bid": "181.40",
      "ask": "181.60",
      "open": "183.00",
      "high": "183.80",
      "low": "181.20",
      "close": "181.60",
      "average": "182.7948",
      "volume": "16323",
      "turnover": "2983758.7",
      "trades": "142"
    },
    {
      "date": "2025-01-13",
      "bid": "180.00",
      "ask": "180.60",
      "open": "182.00",
      "high": "182.20",
      "low": "176.20",
      "close": "180.00",
      "average": "179.2266",
      "volume": "6132",
      "turnover": "1098977.2",
      "trades": "184"
    },
    {
      "date": "2025-01-14",
      "bid": "178.00",
      "ask": "178.20",
      "open": "180.00",
      "high": "182.60",
      "low": "176.80",
      "close": "178.20",
      "average": "180.0869",
      "volume": "6281",
      "turnover": "1131115.39",
      "trades": "252"
    },
    {
      "date": "2025-01-15",
      "bid": "176.80",
      "ask": "177.80",
      "open": "178.40",
      "high": "181.80",
      "low": "175.00",
      "close": "178.40",
      "average": "177.2308",
      "volume": "11289",
      "turnover": "2000746.6",
      "trades": "347"
    },
    {
      "date": "2025-01-16",
      "bid": "179.60",
      "ask": "180.40",
      "open": "176.80",
      "high": "182.40",
      "low": "176.40",
      "close": "180.40",
      "average": "179.9093",
      "volume": "4085",
      "turnover": "734848.5",
      "trades": "153"
    },
    {
      "date": "2025-01-17",
      "bid": "179.40",
      "ask": "181.00",
      "open": "179.60",
      "high": "182.40",
      "low": "178.00",
      "close": "179.60",
      "average": "180.2694",
      "volume": "4230",
      "turnover": "762529",
      "trades": "148"
    },
    {
      "date": "2025-01-20",
      "bid": "177.80",
      "ask": "179.20",
      "open": "179.80",
      "high": "183.00",
      "low": "177.80",
      "close": "178.00",
      "average": "180.5419",
      "volume": "6105",
      "turnover": "1102044.89",
      "trades": "140"
    },
    {
      "date": "2025-01-21",
      "bid": "179.80",
      "ask": "180.00",
      "open": "179.60",
      "high": "180.60",
      "low": "179.00",
      "close": "180.00",
      "average": "180.0226",
      "volume": "14367",
      "turnover": "2586374.9",
      "trades": "378"
    },
    {
      "date": "2025-01-22",
      "bid": "182.40",
      "ask": "182.60",
      "open": "180.20",
      "high": "185.20",
      "low": "180.20",
      "close": "183.00",
      "average": "183.471",
      "volume": "16176",
      "turnover": "2967846.5",
      "trades": "363"
    },
    {
      "date": "2025-01-23",
      "bid": "181.00",
      "ask": "181.60",
      "open": "182.60",
      "high": "184.00",
      "low": "181.20",
      "close": "181.20",
      "average": "182.1906",
      "volume": "4561",
      "turnover": "831105.8",
      "trades": "240"
    },
    {
      "date": "2025-01-24",
      "bid": "178.00",
      "ask": "179.40",
      "open": "180.00",
      "high": "183.40",
      "low": "178.00",
      "close": "178.80",
      "average": "180.7264",
      "volume": "3640",
      "turnover": "657833.5",
      "trades": "250"
    },
    {
      "date": "2025-01-27",
      "bid": "176.00",
      "ask": "177.00",
      "open": "176.00",
      "high": "178.80",
      "low": "173.40",
      "close": "175.80",
      "average": "176.1282",
      "volume": "14455",
      "turnover": "2549835",
      "trades": "432"
    },
    {
      "date": "2025-01-28",
      "bid": "175.00",
      "ask": "176.00",
      "open": "176.80",
      "high": "177.80",
      "low": "175.00",
      "close": "176.00",
      "average": "176.228",
      "volume": "4142",
      "turnover": "729936.2",
      "trades": "137"
    },
    {
      "date": "2025-01-29",
      "bid": "175.00",
      "ask": "175.40",
      "open": "175.40",
      "high": "176.00",
      "low": "174.20",
      "close": "175.00",
      "average": "175.014",
      "volume": "3493",
      "turnover": "611317.9",
      "trades": "109"
    },
    {
      "date": "2025-01-30",
      "bid": "174.40",
      "ask": "175.80",
      "open": "176.80",
      "high": "178.00",
      "low": "173.60",
      "close": "174.60",
      "average": "175.2289",
      "volume": "10573",
      "turnover": "1852363.8",
      "trades": "189"
    },
    {
      "date": "2025-01-31",
      "bid": "175.80",
      "ask": "176.00",
      "open": "174.20",
      "high": "178.20",
      "low": "174.20",
      "close": "176.00",
      "average": "176.4269",
      "volume": "34935",
      "turnover": "6163082.9",
      "trades": "185"
    },
    {
      "date": "2025-02-03",
      "bid": "178.20",
      "ask": "179.40",
      "open": "174.40",
      "high": "179.60",
      "low": "174.20",
      "close": "179.60",
      "average": "176.3819",
      "volume": "37457",
      "turnover": "6607033",
      "trades": "263"
    },
    {
      "date": "2025-02-04",
      "bid": "185.20",
      "ask": "185.60",
      "open": "179.20",
      "high": "185.80",
      "low": "179.20",
      "close": "185.80",
      "average": "182.0102",
      "volume": "7915",
      "turnover": "1439890.4",
      "trades": "176"
    },
    {
      "date": "2025-02-05",
      "bid": "179.40",
      "ask": "180.60",
      "open": "185.80",
      "high": "185.80",
      "low": "178.40",
      "close": "179.40",
      "average": "181.637",
      "volume": "5768",
      "turnover": "1047631",
      "trades": "192"
    },
    {
      "date": "2025-02-06",
      "bid": "177.60",
      "ask": "179.20",
      "open": "179.60",
      "high": "181.20",
      "low": "176.00",
      "close": "177.60",
      "average": "177.5163",
      "volume": "27843",
      "turnover": "4942497.8",
      "trades": "133"
    },
    {
      "date": "2025-02-07",
      "bid": "173.20",
      "ask": "174.60",
      "open": "179.40",
      "high": "181.00",
      "low": "168.40",
      "close": "174.40",
      "average": "174.1502",
      "volume": "21124",
      "turnover": "3677659.4",
      "trades": "248"
    },
    {
      "date": "2025-02-10",
      "bid": "175.80",
      "ask": "177.00",
      "open": "170.00",
      "high": "177.20",
      "low": "170.00",
      "close": "177.00",
      "average": "175.2968",
      "volume": "63137",
      "turnover": "11067602.1",
      "trades": "235"
    },
    {
      "date": "2025-02-11",
      "bid": "180.20",
      "ask": "181.80",
      "open": "177.40",
      "high": "181.60",
      "low": "172.40",
      "close": "181.60",
      "average": "176.1086",
      "volume": "28412",
      "turnover": "5003609.8",
      "trades": "176"
    },
    {
      "date": "2025-02-12",
      "bid": "175.00",
      "ask": "176.00",
      "open": "180.40",
      "high": "181.60",
      "low": "175.80",
      "close": "176.40",
      "average": "177.5591",
      "volume": "5717",
      "turnover": "1015088.4",
      "trades": "125"
    },
    {
      "date": "2025-02-13",
      "bid": "178.80",
      "ask": "179.60",
      "open": "176.60",
      "high": "182.00",
      "low": "176.00",
      "close": "178.80",
      "average": "179.7618",
      "volume": "22696",
      "turnover": "4046123.1",
      "trades": "224"
    },
    {
      "date": "2025-02-14",
      "bid": "184.80",
      "ask": "185.00",
      "open": "171.00",
      "high": "185.20",
      "low": "165.20",
      "close": "185.20",
      "average": "171.2924",
      "volume": "77585",
      "turnover": "13280262",
      "trades": "565"
    },
    {
      "date": "2025-02-17",
      "bid": "181.20",
      "ask": "182.00",
      "open": "184.40",
      "high": "184.80",
      "low": "173.00",
      "close": "182.00",
      "average": "180.0048",
      "volume": "103282",
      "turnover": "18591330.1",
      "trades": "276"
    },
    {
      "date": "2025-02-18",
      "bid": "181.00",
      "ask": "181.60",
      "open": "182.00",
      "high": "184.80",
      "low": "180.00",
      "close": "182.20",
      "average": "183.5631",
      "volume": "23046",
      "turnover": "4230239.8",
      "trades": "111"
    },
    {
      "date": "2025-02-19",
      "bid": "187.40",
      "ask": "188.00",
      "open": "182.80",
      "high": "195.20",
      "low": "182.40",
      "close": "187.20",
      "average": "188.0271",
      "volume": "22387",
      "turnover": "4210874.4",
      "trades": "430"
    },
    {
      "date": "2025-02-20",
      "bid": "188.80",
      "ask": "189.20",
      "open": "190.00",
      "high": "190.00",
      "low": "188.20",
      "close": "189.80",
      "average": "189.5537",
      "volume": "10671",
      "turnover": "2022489.5",
      "trades": "193"
    },
    {
      "date": "2025-02-21",
      "bid": "187.60",
      "ask": "188.00",
      "open": "189.80",
      "high": "190.50",
      "low": "186.60",
      "close": "189.00",
      "average": "189.2971",
      "volume": "87626",
      "turnover": "16592061.8",
      "trades": "247"
    },
    {
      "date": "2025-02-24",
      "bid": "185.00",
      "ask": "185.40",
      "open": "188.60",
      "high": "188.60",
      "low": "183.00",
      "close": "185.60",
      "average": "185.798",
      "volume": "37166",
      "turnover": "6901867.1",
      "trades": "212"
    },
    {
      "date": "2025-02-25",
      "bid": "183.40",
      "ask": "184.40",
      "open": "190.80",
      "high": "190.80",
      "low": "183.60",
      "close": "183.60",
      "average": "187.5239",
      "volume": "3063",
      "turnover": "574385.6",
      "trades": "88"
    },
    {
      "date": "2025-02-26",
      "bid": "179.60",
      "ask": "181.20",
      "open": "184.40",
      "high": "190.20",
      "low": "179.40",
      "close": "179.40",
      "average": "182.8055",
      "volume": "491999",
      "turnover": "89941134.8",
      "trades": "143"
    },
    {
      "date": "2025-02-27",
      "bid": "184.00",
      "ask": "184.60",
      "open": "179.60",
      "high": "184.60",
      "low": "179.60",
      "close": "184.40",
      "average": "181.6195",
      "volume": "2734",
      "turnover": "496532.6",
      "trades": "97"
    },
    {
      "date": "2025-02-28",
      "bid": "183.60",
      "ask": "184.00",
      "open": "179.20",
      "high": "184.40",
      "low": "179.20",
      "close": "184.00",
      "average": "183.5992",
      "volume": "28598",
      "turnover": "5250499.7",
      "trades": "191"
    },
    {
      "date": "2025-03-03",
      "bid": "178.00",
      "ask": "178.20",
      "open": "184.00",
      "high": "185.00",
      "low": "178.00",
      "close": "178.00",
      "average": "179.826",
      "volume": "11415",
      "turnover": "2070345.3",
      "trades": "169"
    },
    {
      "date": "2025-03-04",
      "bid": "173.60",
      "ask": "174.80",
      "open": "178.20",
      "high": "179.20",
      "low": "171.60",
      "close": "173.00",
      "average": "176.2209",
      "volume": "11249",
      "turnover": "1982539.4",
      "trades": "255"
    },
    {
      "date": "2025-03-05",
      "bid": "174.20",
      "ask": "174.80",
      "open": "174.80",
      "high": "176.20",
      "low": "172.20",
      "close": "174.20",
      "average": "174.1079",
      "volume": "8125",
      "turnover": "1414542.2",
      "trades": "191"
    },
    {
      "date": "2025-03-06",
      "bid": "169.20",
      "ask": "169.40",
      "open": "174.20",
      "high": "176.80",
      "low": "167.60",
      "close": "169.20",
      "average": "171.5934",
      "volume": "6853",
      "turnover": "1176354.2",
      "trades": "194"
    },
    {
      "date": "2025-03-07",
      "bid": "165.00",
      "ask": "165.40",
      "open": "169.80",
      "high": "172.20",
      "low": "161.80",
      "close": "165.00",
      "average": "166.2298",
      "volume": "16186",
      "turnover": "2690410.8",
      "trades": "263"
    },
    {
      "date": "2025-03-10",
      "bid": "161.80",
      "ask": "163.60",
      "open": "165.40",
      "high": "171.00",
      "low": "162.80",
      "close": "162.80",
      "average": "168.0363",
      "volume": "8322",
      "turnover": "1398398",
      "trades": "191"
    },
    {
      "date": "2025-03-11",
      "bid": "155.20",
      "ask": "156.00",
      "open": "163.00",
      "high": "169.60",
      "low": "155.00",
      "close": "157.20",
      "average": "161.504",
      "volume": "107337",
      "turnover": "17335726.2",
      "trades": "314"
    },
    {
      "date": "2025-03-12",
      "bid": "152.60",
      "ask": "153.40",
      "open": "158.20",
      "high": "166.80",
      "low": "152.40",
      "close": "152.60",
      "average": "158.7409",
      "volume": "15390",
      "turnover": "2443092.7",
      "trades": "437"
    },
    {
      "date": "2025-03-13",
      "bid": "163.80",
      "ask": "164.20",
      "open": "153.40",
      "high": "165.00",
      "low": "153.40",
      "close": "165.00",
      "average": "159.8785",
      "volume": "74102",
      "turnover": "11847351.2",
      "trades": "307"
    },
    {
      "date": "2025-03-14",
      "bid": "160.00",
      "ask": "160.60",
      "open": "175.60",
      "high": "175.80",
      "low": "156.00",
      "close": "159.60",
      "average": "160.3744",
      "volume": "42875",
      "turnover": "6875755.5",
      "trades": "365"
    },
    {
      "date": "2025-03-17",
      "bid": "159.20",
      "ask": "160.80",
      "open": "159.60",
      "high": "162.40",
      "low": "158.00",
      "close": "160.40",
      "average": "159.9835",
      "volume": "232156",
      "turnover": "37140784.1",
      "trades": "181"
    },
    {
      "date": "2025-03-18",
      "bid": "158.00",
      "ask": "159.20",
      "open": "162.80",
      "high": "162.80",
      "low": "157.80",
      "close": "159.00",
      "average": "160.0317",
      "volume": "6172",
      "turnover": "987725.1",
      "trades": "141"
    },
    {
      "date": "2025-03-19",
      "bid": "157.80",
      "ask": "158.80",
      "open": "157.80",
      "high": "160.60",
      "low": "157.00",
      "close": "157.00",
      "average": "159.152",
      "volume": "220286",
      "turnover": "35056558",
      "trades": "244"
    },
    {
      "date": "2025-03-20",
      "bid": "157.20",
      "ask": "158.80",
      "open": "158.20",
      "high": "159.60",
      "low": "155.80",
      "close": "158.00",
      "average": "157.5789",
      "volume": "15823",
      "turnover": "2490239.2",
      "trades": "295"
    },
    {
      "date": "2025-03-21",
      "bid": "157.00",
      "ask": "157.40",
      "open": "158.00",
      "high": "158.40",
      "low": "155.20",
      "close": "157.60",
      "average": "156.7429",
      "volume": "303770",
      "turnover": "47613769.9",
      "trades": "131"
    },
    {
      "date": "2025-03-24",
      "bid": "160.00",
      "ask": "160.80",
      "open": "157.60",
      "high": "161.60",
      "low": "157.60",
      "close": "161.00",
      "average": "160.0621",
      "volume": "8821",
      "turnover": "1412029.6",
      "trades": "177"
    },
    {
      "date": "2025-03-25",
      "bid": "157.80",
      "ask": "159.40",
      "open": "161.20",
      "high": "161.40",
      "low": "156.80",
      "close": "159.00",
      "average": "158.9306",
      "volume": "11773",
      "turnover": "1871114.1",
      "trades": "256"
    },
    {
      "date": "2025-03-26",
      "bid": "160.40",
      "ask": "161.60",
      "open": "159.40",
      "high": "163.20",
      "low": "153.80",
      "close": "161.00",
      "average": "157.7806",
      "volume": "23921",
      "turnover": "3775847.9",
      "trades": "409"
    },
    {
      "date": "2025-03-27",
      "bid": "157.60",
      "ask": "158.20",
      "open": "159.80",
      "high": "160.00",
      "low": "156.00",
      "close": "158.00",
      "average": "157.7285",
      "volume": "13902",
      "turnover": "2193182.7",
      "trades": "260"
    },
    {
      "date": "2025-03-28",
      "bid": "157.60",
      "ask": "159.00",
      "open": "157.60",
      "high": "160.60",
      "low": "156.40",
      "close": "158.00",
      "average": "158.3469",
      "volume": "19122",
      "turnover": "3030189.5",
      "trades": "191"
    },
    {
      "date": "2025-03-31",
      "bid": "156.20",
      "ask": "157.20",
      "open": "157.60",
      "high": "157.80",
      "low": "153.20",
      "close": "157.60",
      "average": "156.0379",
      "volume": "7213",
      "turnover": "1125289.39",
      "trades": "139"
    },
    {
      "date": "2025-04-01",
      "bid": "158.00",
      "ask": "159.00",
      "open": "157.60",
      "high": "159.00",
      "low": "155.80",
      "close": "159.00",
      "average": "157.9092",
      "volume": "7812",
      "turnover": "1232488.2",
      "trades": "148"
    },
    {
      "date": "2025-04-02",
      "bid": "157.40",
      "ask": "159.00",
      "open": "159.40",
      "high": "160.00",
      "low": "155.20",
      "close": "159.00",
      "average": "158.054",
      "volume": "8570",
      "turnover": "1354572.5",
      "trades": "185"
    },
    {
      "date": "2025-04-03",
      "bid": "158.00",
      "ask": "158.40",
      "open": "159.00",
      "high": "160.20",
      "low": "155.00",
      "close": "158.80",
      "average": "158.3979",
      "volume": "26511",
      "turnover": "4199173.8",
      "trades": "194"
    },
    {
      "date": "2025-04-04",
      "bid": "155.80",
      "ask": "156.80",
      "open": "161.40",
      "high": "161.40",
      "low": "155.00",
      "close": "156.80",
      "average": "156.8422",
      "volume": "11063",
      "turnover": "1735265.5",
      "trades": "264"
    },
    {
      "date": "2025-04-07",
      "bid": "153.00",
      "ask": "153.40",
      "open": "155.00",
      "high": "156.00",
      "low": "148.80",
      "close": "153.00",
      "average": "151.2505",
      "volume": "50363",
      "turnover": "7617306.8",
      "trades": "403"
    },
    {
      "date": "2025-04-08",
      "bid": "153.60",
      "ask": "154.40",
      "open": "155.20",
      "high": "156.60",
      "low": "153.60",
      "close": "154.00",
      "average": "154.7363",
      "volume": "4991",
      "turnover": "772306.9",
      "trades": "138"
    },
    {
      "date": "2025-04-09",
      "bid": "145.60",
      "ask": "146.80",
      "open": "153.80",
      "high": "153.80",
      "low": "146.00",
      "close": "146.60",
      "average": "149.1582",
      "volume": "10967",
      "turnover": "1635603",
      "trades": "239"
    },
    {
      "date": "2025-04-10",
      "bid": "155.00",
      "ask": "156.60",
      "open": "155.20",
      "high": "158.60",
      "low": "151.20",
      "close": "156.40",
      "average": "154.8908",
      "volume": "9157",
      "turnover": "1418264.4",
      "trades": "255"
    },
    {
      "date": "2025-04-11",
      "bid": "154.80",
      "ask": "155.80",
      "open": "157.20",
      "high": "157.80",
      "low": "152.60",
      "close": "155.00",
      "average": "155.7091",
      "volume": "10453",
      "turnover": "1614763.5",
      "trades": "189"
    },
    {
      "date": "2025-04-14",
      "bid": "158.00",
      "ask": "158.20",
      "open": "157.00",
      "high": "159.80",
      "low": "157.00",
      "close": "158.80",
      "average": "158.2249",
      "volume": "7733",
      "turnover": "1224023.8",
      "trades": "161"
    },
    {
      "date": "2025-04-15",
      "bid": "165.80",
      "ask": "167.00",
      "open": "158.80",
      "high": "168.60",
      "low": "158.80",
      "close": "167.60",
      "average": "165.679",
      "volume": "9804",
      "turnover": "1624765",
      "trades": "211"
    },
    {
      "date": "2025-04-16",
      "bid": "166.80",
      "ask": "167.40",
      "open": "167.20",
      "high": "169.40",
      "low": "165.40",
      "close": "166.60",
      "average": "167.055",
      "volume": "8155",
      "turnover": "1362630.4",
      "trades": "186"
    },
    {
      "date": "2025-04-17",
      "bid": "164.40",
      "ask": "164.60",
      "open": "163.20",
      "high": "167.00",
      "low": "163.20",
      "close": "164.60",
      "average": "164.4484",
      "volume": "8820",
      "turnover": "1450109.2",
      "trades": "146"
    },
    {
      "date": "2025-04-22",
      "bid": "157.80",
      "ask": "158.40",
      "open": "164.00",
      "high": "164.00",
      "low": "157.80",
      "close": "158.00",
      "average": "159.7806",
      "volume": "9018",
      "turnover": "1441212",
      "trades": "165"
    },
    {
      "date": "2025-04-23",
      "bid": "155.60",
      "ask": "156.00",
      "open": "158.00",
      "high": "158.40",
      "low": "155.40",
      "close": "155.80",
      "average": "156.888",
      "volume": "8644",
      "turnover": "1356084.7",
      "trades": "241"
    },
    {
      "date": "2025-04-24",
      "bid": "163.00",
      "ask": "164.60",
      "open": "157.60",
      "high": "165.00",
      "low": "156.00",
      "close": "163.80",
      "average": "157.91",
      "volume": "25954",
      "turnover": "4098484.9",
      "trades": "88"
    },
    {
      "date": "2025-04-25",
      "bid": "164.00",
      "ask": "165.00",
      "open": "165.00",
      "high": "166.00",
      "low": "163.00",
      "close": "163.60",
      "average": "163.8078",
      "volume": "8559",
      "turnover": "1402260.9",
      "trades": "166"
    },
    {
      "date": "2025-04-28",
      "bid": "165.60",
      "ask": "166.00",
      "open": "163.60",
      "high": "166.40",
      "low": "163.60",
      "close": "165.20",
      "average": "164.6681",
      "volume": "3690",
      "turnover": "607635",
      "trades": "130"
    },
    {
      "date": "2025-04-29",
      "bid": "159.40",
      "ask": "160.40",
      "open": "166.20",
      "high": "166.20",
      "low": "154.00",
      "close": "160.00",
      "average": "160.3898",
      "volume": "22633",
      "turnover": "3627526.8",
      "trades": "289"
    },
    {
      "date": "2025-04-30",
      "bid": "159.60",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "157.20",
      "close": "159.60",
      "average": "159.1986",
      "volume": "12858",
      "turnover": "2046899.6",
      "trades": "105"
    },
    {
      "date": "2025-05-02",
      "bid": "159.60",
      "ask": "160.60",
      "open": "159.00",
      "high": "162.80",
      "low": "157.00",
      "close": "159.40",
      "average": "158.4098",
      "volume": "26977",
      "turnover": "4273921.4",
      "trades": "278"
    },
    {
      "date": "2025-05-05",
      "bid": "164.40",
      "ask": "165.60",
      "open": "159.60",
      "high": "166.60",
      "low": "159.60",
      "close": "165.00",
      "average": "163.1874",
      "volume": "4294",
      "turnover": "700655.7",
      "trades": "94"
    },
    {
      "date": "2025-05-06",
      "bid": "167.60",
      "ask": "169.20",
      "open": "165.00",
      "high": "169.20",
      "low": "162.80",
      "close": "165.00",
      "average": "165.0183",
      "volume": "11677",
      "turnover": "1926767.2",
      "trades": "177"
    },
    {
      "date": "2025-05-07",
      "bid": "163.20",
      "ask": "164.20",
      "open": "165.00",
      "high": "167.00",
      "low": "161.20",
      "close": "163.20",
      "average": "163.613",
      "volume": "11492",
      "turnover": "1880321.7",
      "trades": "174"
    },
    {
      "date": "2025-05-08",
      "bid": "163.20",
      "ask": "164.00",
      "open": "163.20",
      "high": "164.20",
      "low": "158.40",
      "close": "163.20",
      "average": "161.5413",
      "volume": "13575",
      "turnover": "2194132.2",
      "trades": "293"
    },
    {
      "date": "2025-05-09",
      "bid": "169.80",
      "ask": "171.00",
      "open": "163.00",
      "high": "174.20",
      "low": "163.00",
      "close": "171.20",
      "average": "169.8324",
      "volume": "6902",
      "turnover": "1172207.89",
      "trades": "215"
    },
    {
      "date": "2025-05-12",
      "bid": "171.60",
      "ask": "173.40",
      "open": "171.20",
      "high": "175.20",
      "low": "170.60",
      "close": "171.80",
      "average": "172.1142",
      "volume": "22038",
      "turnover": "3792331.1",
      "trades": "174"
    },
    {
      "date": "2025-05-13",
      "bid": "177.80",
      "ask": "180.00",
      "open": "171.80",
      "high": "181.00",
      "low": "171.80",
      "close": "178.80",
      "average": "177.6201",
      "volume": "7394",
      "turnover": "1313301.1",
      "trades": "177"
    },
    {
      "date": "2025-05-14",
      "bid": "172.40",
      "ask": "174.00",
      "open": "180.20",
      "high": "181.40",
      "low": "168.40",
      "close": "172.60",
      "average": "174.6541",
      "volume": "19568",
      "turnover": "3419567.8",
      "trades": "464"
    },
    {
      "date": "2025-05-15",
      "bid": "171.20",
      "ask": "172.00",
      "open": "172.40",
      "high": "174.60",
      "low": "170.20",
      "close": "171.20",
      "average": "171.9504",
      "volume": "3394",
      "turnover": "583598",
      "trades": "75"
    },
    {
      "date": "2025-05-16",
      "bid": "171.20",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.80",
      "low": "171.00",
      "close": "172.00",
      "average": "172.1194",
      "volume": "4417",
      "turnover": "760285.5",
      "trades": "141"
    },
    {
      "date": "2025-05-19",
      "bid": "170.60",
      "ask": "171.60",
      "open": "173.00",
      "high": "173.00",
      "low": "165.60",
      "close": "170.80",
      "average": "168.2716",
      "volume": "8374",
      "turnover": "1409465.7",
      "trades": "245"
    },
    {
      "date": "2025-05-20",
      "bid": "174.40",
      "ask": "175.20",
      "open": "171.60",
      "high": "177.60",
      "low": "170.80",
      "close": "175.00",
      "average": "173.8898",
      "volume": "4714",
      "turnover": "821154.2",
      "trades": "148"
    },
    {
      "date": "2025-05-21",
      "bid": "171.60",
      "ask": "173.60",
      "open": "174.00",
      "high": "175.40",
      "low": "171.60",
      "close": "172.20",
      "average": "172.8148",
      "volume": "2305847",
      "turnover": "373610640.6",
      "trades": "141"
    },
    {
      "date": "2025-05-22",
      "bid": "181.00",
      "ask": "181.60",
      "open": "170.20",
      "high": "182.00",
      "low": "168.20",
      "close": "181.40",
      "average": "173.8085",
      "volume": "262186",
      "turnover": "43209226.9",
      "trades": "940"
    },
    {
      "date": "2025-05-23",
      "bid": "177.40",
      "ask": "179.40",
      "open": "181.80",
      "high": "182.40",
      "low": "174.40",
      "close": "178.40",
      "average": "179.0237",
      "volume": "34836",
      "turnover": "6236337.5",
      "trades": "428"
    },
    {
      "date": "2025-05-26",
      "bid": "173.40",
      "ask": "173.80",
      "open": "176.60",
      "high": "177.40",
      "low": "170.00",
      "close": "173.00",
      "average": "172.4247",
      "volume": "35359",
      "turnover": "6096535.4",
      "trades": "615"
    },
    {
      "date": "2025-05-27",
      "bid": "174.00",
      "ask": "174.60",
      "open": "173.40",
      "high": "176.20",
      "low": "167.00",
      "close": "174.20",
      "average": "171.7652",
      "volume": "47695",
      "turnover": "8193198.8",
      "trades": "896"
    },
    {
      "date": "2025-05-28",
      "bid": "175.80",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.40",
      "low": "172.80",
      "close": "175.20",
      "average": "175.5659",
      "volume": "7283",
      "turnover": "1278651.89",
      "trades": "146"
    },
    {
      "date": "2025-05-30",
      "bid": "171.20",
      "ask": "173.60",
      "open": "175.80",
      "high": "177.60",
      "low": "171.20",
      "close": "174.60",
      "average": "174.5771",
      "volume": "11902",
      "turnover": "2077832.1",
      "trades": "267"
    },
    {
      "date": "2025-06-02",
      "bid": "169.80",
      "ask": "170.20",
      "open": "173.60",
      "high": "174.60",
      "low": "166.20",
      "close": "171.00",
      "average": "169.0477",
      "volume": "71900",
      "turnover": "12144047.7",
      "trades": "938"
    },
    {
      "date": "2025-06-03",
      "bid": "174.80",
      "ask": "175.00",
      "open": "169.80",
      "high": "178.60",
      "low": "169.80",
      "close": "175.00",
      "average": "175.1437",
      "volume": "20563",
      "turnover": "3601592.6",
      "trades": "356"
    },
    {
      "date": "2025-06-04",
      "bid": "169.60",
      "ask": "170.20",
      "open": "176.00",
      "high": "176.00",
      "low": "169.60",
      "close": "170.00",
      "average": "171.7383",
      "volume": "2329434",
      "turnover": "384723432",
      "trades": "606"
    },
    {
      "date": "2025-06-05",
      "bid": "167.40",
      "ask": "167.60",
      "open": "170.00",
      "high": "171.00",
      "low": "166.60",
      "close": "167.60",
      "average": "167.9281",
      "volume": "46601",
      "turnover": "7825795.1",
      "trades": "660"
    },
    {
      "date": "2025-06-09",
      "bid": "164.80",
      "ask": "165.00",
      "open": "167.40",
      "high": "168.00",
      "low": "164.40",
      "close": "164.60",
      "average": "165.6274",
      "volume": "38593",
      "turnover": "6390934.6",
      "trades": "481"
    },
    {
      "date": "2025-06-10",
      "bid": "161.20",
      "ask": "161.60",
      "open": "164.60",
      "high": "165.60",
      "low": "161.00",
      "close": "162.00",
      "average": "164.4615",
      "volume": "102933",
      "turnover": "16927607.39",
      "trades": "951"
    },
    {
      "date": "2025-06-11",
      "bid": "161.40",
      "ask": "161.80",
      "open": "162.00",
      "high": "162.00",
      "low": "157.60",
      "close": "162.00",
      "average": "159.2702",
      "volume": "121782",
      "turnover": "19397947.89",
      "trades": "799"
    },
    {
      "date": "2025-06-12",
      "bid": "161.80",
      "ask": "162.00",
      "open": "161.20",
      "high": "162.80",
      "low": "160.60",
      "close": "162.40",
      "average": "161.5302",
      "volume": "280647",
      "turnover": "45243350.2",
      "trades": "569"
    },
    {
      "date": "2025-06-13",
      "bid": "161.80",
      "ask": "162.20",
      "open": "162.00",
      "high": "164.40",
      "low": "160.80",
      "close": "162.00",
      "average": "162.2598",
      "volume": "16391",
      "turnover": "2659627.2",
      "trades": "256"
    },
    {
      "date": "2025-06-16",
      "bid": "160.00",
      "ask": "160.40",
      "open": "161.80",
      "high": "162.80",
      "low": "160.00",
      "close": "160.00",
      "average": "160.6076",
      "volume": "15362",
      "turnover": "2468249.2",
      "trades": "195"
    },
    {
      "date": "2025-06-17",
      "bid": "159.00",
      "ask": "159.80",
      "open": "159.40",
      "high": "160.60",
      "low": "158.60",
      "close": "159.40",
      "average": "159.9527",
      "volume": "186770",
      "turnover": "29841260.6",
      "trades": "176"
    },
    {
      "date": "2025-06-18",
      "bid": "158.60",
      "ask": "159.00",
      "open": "160.40",
      "high": "160.40",
      "low": "157.80",
      "close": "158.60",
      "average": "158.9591",
      "volume": "156819",
      "turnover": "24930061.2",
      "trades": "203"
    },
    {
      "date": "2025-06-19",
      "bid": "157.40",
      "ask": "158.60",
      "open": "158.40",
      "high": "158.80",
      "low": "157.20",
      "close": "158.40",
      "average": "158.3403",
      "volume": "71726",
      "turnover": "11357020.2",
      "trades": "565"
    },
    {
      "date": "2025-06-23",
      "bid": "157.40",
      "ask": "157.80",
      "open": "155.00",
      "high": "158.00",
      "low": "155.00",
      "close": "157.60",
      "average": "157.319",
      "volume": "17166",
      "turnover": "2700688.8",
      "trades": "272"
    },
    {
      "date": "2025-06-24",
      "bid": "161.00",
      "ask": "162.00",
      "open": "158.40",
      "high": "165.00",
      "low": "158.40",
      "close": "162.00",
      "average": "162.6368",
      "volume": "53929",
      "turnover": "8771925.6",
      "trades": "348"
    },
    {
      "date": "2025-06-25",
      "bid": "164.60",
      "ask": "165.00",
      "open": "163.80",
      "high": "166.60",
      "low": "163.80",
      "close": "164.20",
      "average": "164.6618",
      "volume": "21774",
      "turnover": "3585428.6",
      "trades": "393"
    },
    {
      "date": "2025-06-26",
      "bid": "162.60",
      "ask": "163.80",
      "open": "165.00",
      "high": "165.00",
      "low": "162.60",
      "close": "163.60",
      "average": "163.8885",
      "volume": "12079",
      "turnover": "1980069.2",
      "trades": "152"
    },
    {
      "date": "2025-06-27",
      "bid": "163.60",
      "ask": "164.00",
      "open": "163.80",
      "high": "165.80",
      "low": "163.20",
      "close": "164.00",
      "average": "164.1081",
      "volume": "9201",
      "turnover": "1510015.6",
      "trades": "205"
    },
    {
      "date": "2025-06-30",
      "bid": "160.60",
      "ask": "161.20",
      "open": "164.00",
      "high": "165.40",
      "low": "160.80",
      "close": "161.20",
      "average": "162.3713",
      "volume": "24120",
      "turnover": "3917100.1",
      "trades": "361"
    },
    {
      "date": "2025-07-01",
      "bid": "161.20",
      "ask": "162.00",
      "open": "162.20",
      "high": "164.00",
      "low": "159.80",
      "close": "161.00",
      "average": "161.1053",
      "volume": "23072",
      "turnover": "3716351.3",
      "trades": "258"
    },
    {
      "date": "2025-07-02",
      "bid": "159.20",
      "ask": "160.00",
      "open": "160.00",
      "high": "161.60",
      "low": "158.60",
      "close": "160.00",
      "average": "159.8462",
      "volume": "26075",
      "turnover": "4168682.3",
      "trades": "320"
    },
    {
      "date": "2025-07-03",
      "bid": "163.20",
      "ask": "163.80",
      "open": "160.20",
      "high": "164.80",
      "low": "160.00",
      "close": "163.60",
      "average": "163.4821",
      "volume": "27765",
      "turnover": "4539130.3",
      "trades": "290"
    },
    {
      "date": "2025-07-04",
      "bid": "163.00",
      "ask": "163.20",
      "open": "163.00",
      "high": "164.80",
      "low": "161.20",
      "close": "163.00",
      "average": "163.0813",
      "volume": "134280",
      "turnover": "21975894.9",
      "trades": "142"
    },
    {
      "date": "2025-07-07",
      "bid": "159.80",
      "ask": "160.80",
      "open": "163.20",
      "high": "163.40",
      "low": "159.00",
      "close": "160.40",
      "average": "160.506",
      "volume": "19519",
      "turnover": "3134002.6",
      "trades": "261"
    },
    {
      "date": "2025-07-08",
      "bid": "161.20",
      "ask": "162.40",
      "open": "159.20",
      "high": "163.80",
      "low": "159.20",
      "close": "162.60",
      "average": "162.1129",
      "volume": "15170",
      "turnover": "2459232.9",
      "trades": "189"
    },
    {
      "date": "2025-07-09",
      "bid": "163.60",
      "ask": "163.80",
      "open": "162.40",
      "high": "164.00",
      "low": "162.00",
      "close": "163.00",
      "average": "163.2901",
      "volume": "68532",
      "turnover": "11190623.2",
      "trades": "201"
    },
    {
      "date": "2025-07-10",
      "bid": "163.00",
      "ask": "163.80",
      "open": "159.40",
      "high": "164.20",
      "low": "159.40",
      "close": "163.80",
      "average": "163.6585",
      "volume": "8160",
      "turnover": "1335287.7",
      "trades": "146"
    },
    {
      "date": "2025-07-11",
      "bid": "163.60",
      "ask": "164.60",
      "open": "163.20",
      "high": "165.00",
      "low": "162.20",
      "close": "163.60",
      "average": "163.1238",
      "volume": "140255",
      "turnover": "22879431.3",
      "trades": "255"
    },
    {
      "date": "2025-07-14",
      "bid": "161.60",
      "ask": "162.20",
      "open": "165.40",
      "high": "165.40",
      "low": "160.20",
      "close": "161.60",
      "average": "162.2201",
      "volume": "15130",
      "turnover": "2454260.4",
      "trades": "233"
    },
    {
      "date": "2025-07-15",
      "bid": "160.80",
      "ask": "161.60",
      "open": "163.40",
      "high": "163.60",
      "low": "160.80",
      "close": "161.00",
      "average": "161.8938",
      "volume": "10722",
      "turnover": "1736102.8",
      "trades": "159"
    },
    {
      "date": "2025-07-16",
      "bid": "158.80",
      "ask": "159.40",
      "open": "161.00",
      "high": "161.00",
      "low": "158.80",
      "close": "159.00",
      "average": "159.5373",
      "volume": "10262",
      "turnover": "1637156.1",
      "trades": "148"
    },
    {
      "date": "2025-07-17",
      "bid": "159.80",
      "ask": "160.80",
      "open": "160.00",
      "high": "162.00",
      "low": "159.00",
      "close": "161.40",
      "average": "160.7891",
      "volume": "9707",
      "turnover": "1560677.5",
      "trades": "151"
    },
    {
      "date": "2025-07-18",
      "bid": "157.60",
      "ask": "158.60",
      "open": "159.20",
      "high": "161.00",
      "low": "155.60",
      "close": "157.60",
      "average": "158.0467",
      "volume": "38396",
      "turnover": "6068061.1",
      "trades": "386"
    },
    {
      "date": "2025-07-21",
      "bid": "155.20",
      "ask": "156.00",
      "open": "157.40",
      "high": "158.80",
      "low": "154.20",
      "close": "155.00",
      "average": "156.1962",
      "volume": "39189",
      "turnover": "6120193.9",
      "trades": "388"
    },
    {
      "date": "2025-07-22",
      "bid": "157.00",
      "ask": "157.40",
      "open": "154.60",
      "high": "160.60",
      "low": "154.40",
      "close": "157.00",
      "average": "157.1802",
      "volume": "37361",
      "turnover": "5873998.9",
      "trades": "355"
    },
    {
      "date": "2025-07-23",
      "bid": "158.80",
      "ask": "159.20",
      "open": "158.00",
      "high": "161.20",
      "low": "157.80",
      "close": "159.00",
      "average": "159.2586",
      "volume": "13003",
      "turnover": "2071260.8",
      "trades": "173"
    },
    {
      "date": "2025-07-24",
      "bid": "159.20",
      "ask": "160.00",
      "open": "158.60",
      "high": "160.40",
      "low": "158.20",
      "close": "159.00",
      "average": "159.1208",
      "volume": "16196",
      "turnover": "2577520.4",
      "trades": "181"
    },
    {
      "date": "2025-07-25",
      "bid": "158.40",
      "ask": "158.80",
      "open": "158.60",
      "high": "159.80",
      "low": "158.00",
      "close": "158.60",
      "average": "158.7593",
      "volume": "14350",
      "turnover": "2277692.4",
      "trades": "166"
    },
    {
      "date": "2025-07-28",
      "bid": "156.00",
      "ask": "157.00",
      "open": "158.80",
      "high": "159.40",
      "low": "156.20",
      "close": "157.00",
      "average": "157.094",
      "volume": "11017",
      "turnover": "1730766.2",
      "trades": "123"
    },
    {
      "date": "2025-07-29",
      "bid": "158.00",
      "ask": "158.60",
      "open": "157.20",
      "high": "160.40",
      "low": "154.00",
      "close": "154.00",
      "average": "158.1825",
      "volume": "9022",
      "turnover": "1430799.3",
      "trades": "113"
    },
    {
      "date": "2025-07-30",
      "bid": "156.00",
      "ask": "156.20",
      "open": "158.40",
      "high": "159.00",
      "low": "155.00",
      "close": "156.00",
      "average": "157.5984",
      "volume": "92287",
      "turnover": "14544304.9",
      "trades": "294"
    },
    {
      "date": "2025-07-31",
      "bid": "155.40",
      "ask": "155.80",
      "open": "156.20",
      "high": "158.60",
      "low": "155.20",
      "close": "155.40",
      "average": "156.0077",
      "volume": "267453",
      "turnover": "41724846.1",
      "trades": "230"
    },
    {
      "date": "2025-08-01",
      "bid": "150.20",
      "ask": "151.00",
      "open": "155.00",
      "high": "155.40",
      "low": "150.00",
      "close": "150.40",
      "average": "151.7633",
      "volume": "38769",
      "turnover": "5884618.5",
      "trades": "299"
    },
    {
      "date": "2025-08-04",
      "bid": "148.60",
      "ask": "149.60",
      "open": "150.20",
      "high": "151.80",
      "low": "148.00",
      "close": "148.80",
      "average": "149.3961",
      "volume": "14401",
      "turnover": "2151989.4",
      "trades": "254"
    },
    {
      "date": "2025-08-05",
      "bid": "151.20",
      "ask": "152.00",
      "open": "149.60",
      "high": "152.00",
      "low": "149.60",
      "close": "151.20",
      "average": "149.7408",
      "volume": "418976",
      "turnover": "62742593.9",
      "trades": "222"
    },
    {
      "date": "2025-08-06",
      "bid": "152.80",
      "ask": "153.40",
      "open": "151.00",
      "high": "156.40",
      "low": "150.40",
      "close": "152.80",
      "average": "153.7024",
      "volume": "30218",
      "turnover": "4646630.5",
      "trades": "314"
    },
    {
      "date": "2025-08-07",
      "bid": "152.60",
      "ask": "153.60",
      "open": "152.60",
      "high": "153.80",
      "low": "151.20",
      "close": "153.60",
      "average": "153.0427",
      "volume": "16523",
      "turnover": "2528103",
      "trades": "208"
    },
    {
      "date": "2025-08-08",
      "bid": "154.20",
      "ask": "154.80",
      "open": "153.60",
      "high": "155.40",
      "low": "153.60",
      "close": "155.00",
      "average": "154.7462",
      "volume": "9974",
      "turnover": "1542818.3",
      "trades": "147"
    },
    {
      "date": "2025-08-11",
      "bid": "155.60",
      "ask": "156.40",
      "open": "155.00",
      "high": "164.00",
      "low": "153.00",
      "close": "155.80",
      "average": "158.9481",
      "volume": "67397",
      "turnover": "10698927.8",
      "trades": "411"
    },
    {
      "date": "2025-08-12",
      "bid": "158.20",
      "ask": "159.00",
      "open": "155.60",
      "high": "162.40",
      "low": "154.80",
      "close": "158.20",
      "average": "158.0796",
      "volume": "44288",
      "turnover": "6996749.1",
      "trades": "403"
    },
    {
      "date": "2025-08-13",
      "bid": "150.40",
      "ask": "150.80",
      "open": "158.20",
      "high": "159.20",
      "low": "150.20",
      "close": "150.20",
      "average": "155.4165",
      "volume": "64245",
      "turnover": "9990962.19",
      "trades": "438"
    },
    {
      "date": "2025-08-14",
      "bid": "152.60",
      "ask": "153.40",
      "open": "151.60",
      "high": "154.80",
      "low": "150.80",
      "close": "152.80",
      "average": "152.6096",
      "volume": "33488",
      "turnover": "5110607.5",
      "trades": "429"
    },
    {
      "date": "2025-08-15",
      "bid": "149.60",
      "ask": "150.40",
      "open": "152.40",
      "high": "152.80",
      "low": "149.60",
      "close": "149.60",
      "average": "150.8585",
      "volume": "45072",
      "turnover": "6800200.4",
      "trades": "260"
    },
    {
      "date": "2025-08-18",
      "bid": "150.00",
      "ask": "150.60",
      "open": "150.00",
      "high": "153.40",
      "low": "147.40",
      "close": "151.00",
      "average": "150.0523",
      "volume": "31156",
      "turnover": "4674615.2",
      "trades": "364"
    },
    {
      "date": "2025-08-19",
      "bid": "153.60",
      "ask": "154.40",
      "open": "151.20",
      "high": "160.00",
      "low": "149.60",
      "close": "154.00",
      "average": "154.238",
      "volume": "40315",
      "turnover": "6214847.2",
      "trades": "378"
    },
    {
      "date": "2025-08-20",
      "bid": "151.00",
      "ask": "152.00",
      "open": "153.00",
      "high": "153.80",
      "low": "150.60",
      "close": "151.60",
      "average": "151.8652",
      "volume": "45637",
      "turnover": "6930467.8",
      "trades": "229"
    },
    {
      "date": "2025-08-21",
      "bid": "151.00",
      "ask": "151.40",
      "open": "151.60",
      "high": "152.00",
      "low": "149.00",
      "close": "150.60",
      "average": "150.65",
      "volume": "10615",
      "turnover": "1599113.7",
      "trades": "188"
    },
    {
      "date": "2025-08-22",
      "bid": "152.00",
      "ask": "152.60",
      "open": "151.60",
      "high": "152.80",
      "low": "149.80",
      "close": "152.80",
      "average": "151.6491",
      "volume": "9497",
      "turnover": "1439920.2",
      "trades": "184"
    },
    {
      "date": "2025-08-25",
      "bid": "150.80",
      "ask": "151.60",
      "open": "152.60",
      "high": "154.00",
      "low": "150.80",
      "close": "151.60",
      "average": "152.0056",
      "volume": "7527",
      "turnover": "1144201",
      "trades": "189"
    },
    {
      "date": "2025-08-26",
      "bid": "150.60",
      "ask": "151.60",
      "open": "151.00",
      "high": "152.40",
      "low": "149.40",
      "close": "151.20",
      "average": "151.0674",
      "volume": "10501",
      "turnover": "1586304.6",
      "trades": "217"
    },
    {
      "date": "2025-08-27",
      "bid": "152.60",
      "ask": "153.20",
      "open": "150.60",
      "high": "154.00",
      "low": "150.60",
      "close": "153.40",
      "average": "152.8835",
      "volume": "24977",
      "turnover": "3817370.2",
      "trades": "370"
    },
    {
      "date": "2025-08-28",
      "bid": "153.00",
      "ask": "153.80",
      "open": "152.40",
      "high": "155.00",
      "low": "152.20",
      "close": "153.60",
      "average": "153.3936",
      "volume": "23162",
      "turnover": "3552823.2",
      "trades": "398"
    },
    {
      "date": "2025-08-29",
      "bid": "153.60",
      "ask": "154.20",
      "open": "153.00",
      "high": "154.80",
      "low": "152.80",
      "close": "154.40",
      "average": "154.1268",
      "volume": "25852",
      "turnover": "3983869.9",
      "trades": "394"
    },
    {
      "date": "2025-09-01",
      "bid": "154.00",
      "ask": "155.40",
      "open": "153.40",
      "high": "156.20",
      "low": "153.40",
      "close": "154.80",
      "average": "155.0992",
      "volume": "13606",
      "turnover": "2110299.1",
      "trades": "171"
    },
    {
      "date": "2025-09-02",
      "bid": "154.00",
      "ask": "155.00",
      "open": "155.60",
      "high": "155.60",
      "low": "152.80",
      "close": "154.20",
      "average": "154.5554",
      "volume": "17104",
      "turnover": "2643755.29",
      "trades": "211"
    },
    {
      "date": "2025-09-03",
      "bid": "153.20",
      "ask": "154.20",
      "open": "154.00",
      "high": "156.00",
      "low": "153.00",
      "close": "153.60",
      "average": "153.6725",
      "volume": "17285",
      "turnover": "2655967.2",
      "trades": "205"
    },
    {
      "date": "2025-09-04",
      "bid": "155.00",
      "ask": "155.80",
      "open": "154.60",
      "high": "156.20",
      "low": "154.20",
      "close": "155.80",
      "average": "155.4707",
      "volume": "10426",
      "turnover": "1619981.3",
      "trades": "171"
    },
    {
      "date": "2025-09-05",
      "bid": "156.20",
      "ask": "157.20",
      "open": "154.80",
      "high": "162.40",
      "low": "154.20",
      "close": "157.40",
      "average": "156.7121",
      "volume": "51996",
      "turnover": "8146298.7",
      "trades": "453"
    },
    {
      "date": "2025-09-08",
      "bid": "156.60",
      "ask": "157.60",
      "open": "156.00",
      "high": "158.00",
      "low": "152.20",
      "close": "157.80",
      "average": "156.0417",
      "volume": "19161",
      "turnover": "2988574.9",
      "trades": "286"
    },
    {
      "date": "2025-09-09",
      "bid": "156.40",
      "ask": "157.60",
      "open": "157.60",
      "high": "159.20",
      "low": "156.40",
      "close": "157.80",
      "average": "158.2073",
      "volume": "24075",
      "turnover": "3808620.8",
      "trades": "122"
    },
    {
      "date": "2025-09-10",
      "bid": "159.60",
      "ask": "160.20",
      "open": "156.40",
      "high": "161.40",
      "low": "156.40",
      "close": "159.60",
      "average": "159.64",
      "volume": "22395",
      "turnover": "3575154.2",
      "trades": "262"
    },
    {
      "date": "2025-09-11",
      "bid": "157.20",
      "ask": "158.20",
      "open": "160.20",
      "high": "160.40",
      "low": "157.20",
      "close": "157.60",
      "average": "158.8133",
      "volume": "24961",
      "turnover": "3961781.1",
      "trades": "262"
    },
    {
      "date": "2025-09-12",
      "bid": "158.60",
      "ask": "160.00",
      "open": "161.20",
      "high": "162.80",
      "low": "158.40",
      "close": "159.60",
      "average": "160.0618",
      "volume": "15630",
      "turnover": "2501590.1",
      "trades": "247"
    },
    {
      "date": "2025-09-15",
      "bid": "161.20",
      "ask": "161.80",
      "open": "159.60",
      "high": "162.20",
      "low": "159.60",
      "close": "161.60",
      "average": "161.2687",
      "volume": "15812",
      "turnover": "2549590.1",
      "trades": "296"
    },
    {
      "date": "2025-09-16",
      "bid": "161.00",
      "ask": "161.40",
      "open": "161.20",
      "high": "163.00",
      "low": "160.20",
      "close": "160.80",
      "average": "161.4692",
      "volume": "13624",
      "turnover": "2200127.1",
      "trades": "222"
    },
    {
      "date": "2025-09-17",
      "bid": "161.80",
      "ask": "162.40",
      "open": "161.80",
      "high": "163.80",
      "low": "161.00",
      "close": "162.20",
      "average": "162.7468",
      "volume": "23226",
      "turnover": "3780150.6",
      "trades": "232"
    },
    {
      "date": "2025-09-18",
      "bid": "162.00",
      "ask": "162.60",
      "open": "161.20",
      "high": "164.40",
      "low": "161.20",
      "close": "161.80",
      "average": "162.4349",
      "volume": "11558",
      "turnover": "1880026.9",
      "trades": "201"
    },
    {
      "date": "2025-09-19",
      "bid": "163.00",
      "ask": "163.60",
      "open": "162.00",
      "high": "164.00",
      "low": "161.40",
      "close": "163.80",
      "average": "163.1316",
      "volume": "13594",
      "turnover": "2217222.1",
      "trades": "211"
    },
    {
      "date": "2025-09-22",
      "bid": "161.80",
      "ask": "162.40",
      "open": "163.80",
      "high": "164.00",
      "low": "160.80",
      "close": "162.00",
      "average": "161.8899",
      "volume": "12630",
      "turnover": "2044648.6",
      "trades": "244"
    },
    {
      "date": "2025-09-23",
      "bid": "159.60",
      "ask": "160.60",
      "open": "162.00",
      "high": "165.00",
      "low": "159.60",
      "close": "160.40",
      "average": "162.6192",
      "volume": "25205",
      "turnover": "4098875.8",
      "trades": "260"
    },
    {
      "date": "2025-09-24",
      "bid": "155.00",
      "ask": "155.80",
      "open": "159.80",
      "high": "160.40",
      "low": "155.00",
      "close": "155.40",
      "average": "158.0871",
      "volume": "15042",
      "turnover": "2378751.29",
      "trades": "347"
    },
    {
      "date": "2025-09-25",
      "bid": "155.00",
      "ask": "155.60",
      "open": "155.60",
      "high": "157.40",
      "low": "154.80",
      "close": "155.00",
      "average": "155.415",
      "volume": "14231",
      "turnover": "2213245.2",
      "trades": "186"
    },
    {
      "date": "2025-09-26",
      "bid": "155.20",
      "ask": "155.80",
      "open": "155.00",
      "high": "156.60",
      "low": "154.40",
      "close": "155.40",
      "average": "155.9012",
      "volume": "59820",
      "turnover": "9325902.1",
      "trades": "176"
    },
    {
      "date": "2025-09-29",
      "bid": "156.40",
      "ask": "157.20",
      "open": "156.00",
      "high": "157.80",
      "low": "155.40",
      "close": "157.20",
      "average": "156.8292",
      "volume": "15511",
      "turnover": "2432406.6",
      "trades": "228"
    },
    {
      "date": "2025-09-30",
      "bid": "156.40",
      "ask": "157.20",
      "open": "157.00",
      "high": "158.20",
      "low": "155.00",
      "close": "157.00",
      "average": "156.9172",
      "volume": "138187",
      "turnover": "21683011.3",
      "trades": "284"
    },
    {
      "date": "2025-10-01",
      "bid": "158.00",
      "ask": "158.60",
      "open": "157.20",
      "high": "158.80",
      "low": "155.60",
      "close": "158.20",
      "average": "157.8471",
      "volume": "11652",
      "turnover": "1839118.1",
      "trades": "235"
    },
    {
      "date": "2025-10-02",
      "bid": "161.00",
      "ask": "161.80",
      "open": "159.00",
      "high": "163.20",
      "low": "159.00",
      "close": "161.60",
      "average": "161.5699",
      "volume": "17809",
      "turnover": "2877529.1",
      "trades": "355"
    },
    {
      "date": "2025-10-03",
      "bid": "163.20",
      "ask": "163.80",
      "open": "161.00",
      "high": "164.00",
      "low": "161.00",
      "close": "163.80",
      "average": "162.943",
      "volume": "19566",
      "turnover": "3187109.4",
      "trades": "205"
    },
    {
      "date": "2025-10-06",
      "bid": "163.20",
      "ask": "164.00",
      "open": "163.80",
      "high": "164.60",
      "low": "162.00",
      "close": "164.00",
      "average": "163.5843",
      "volume": "32950",
      "turnover": "5398767.1",
      "trades": "207"
    },
    {
      "date": "2025-10-07",
      "bid": "161.80",
      "ask": "163.00",
      "open": "164.20",
      "high": "164.60",
      "low": "161.60",
      "close": "162.00",
      "average": "162.8444",
      "volume": "32147",
      "turnover": "5235157.7",
      "trades": "168"
    },
    {
      "date": "2025-10-08",
      "bid": "163.80",
      "ask": "164.60",
      "open": "161.80",
      "high": "166.80",
      "low": "161.80",
      "close": "163.80",
      "average": "164.5585",
      "volume": "75360",
      "turnover": "12400404.5",
      "trades": "291"
    },
    {
      "date": "2025-10-09",
      "bid": "163.40",
      "ask": "164.00",
      "open": "164.80",
      "high": "165.00",
      "low": "161.00",
      "close": "163.40",
      "average": "162.8841",
      "volume": "46386",
      "turnover": "7555590.9",
      "trades": "198"
    },
    {
      "date": "2025-10-10",
      "bid": "160.00",
      "ask": "160.80",
      "open": "163.00",
      "high": "164.40",
      "low": "159.60",
      "close": "159.60",
      "average": "161.8886",
      "volume": "13094",
      "turnover": "2120679",
      "trades": "222"
    },
    {
      "date": "2025-10-13",
      "bid": "159.40",
      "ask": "160.60",
      "open": "159.80",
      "high": "161.60",
      "low": "158.00",
      "close": "159.20",
      "average": "159.5161",
      "volume": "14110",
      "turnover": "2250863.9",
      "trades": "234"
    },
    {
      "date": "2025-10-14",
      "bid": "158.60",
      "ask": "159.40",
      "open": "159.00",
      "high": "159.60",
      "low": "156.60",
      "close": "159.00",
      "average": "158.1993",
      "volume": "8439",
      "turnover": "1335284.8",
      "trades": "150"
    },
    {
      "date": "2025-10-15",
      "bid": "157.40",
      "ask": "158.40",
      "open": "159.60",
      "high": "160.40",
      "low": "157.40",
      "close": "158.00",
      "average": "158.4759",
      "volume": "5477",
      "turnover": "867985.7",
      "trades": "119"
    },
    {
      "date": "2025-10-16",
      "bid": "158.80",
      "ask": "159.80",
      "open": "156.60",
      "high": "160.20",
      "low": "156.20",
      "close": "160.20",
      "average": "158.5544",
      "volume": "12857",
      "turnover": "2038382.6",
      "trades": "129"
    },
    {
      "date": "2025-10-17",
      "bid": "158.60",
      "ask": "159.60",
      "open": "159.80",
      "high": "160.20",
      "low": "157.60",
      "close": "159.60",
      "average": "159.5624",
      "volume": "82963",
      "turnover": "13237755.2",
      "trades": "248"
    },
    {
      "date": "2025-10-20",
      "bid": "161.00",
      "ask": "161.60",
      "open": "158.60",
      "high": "161.40",
      "low": "158.60",
      "close": "161.40",
      "average": "160.6625",
      "volume": "131607",
      "turnover": "21148628",
      "trades": "166"
    },
    {
      "date": "2025-10-21",
      "bid": "162.00",
      "ask": "162.20",
      "open": "161.00",
      "high": "162.60",
      "low": "159.80",
      "close": "162.60",
      "average": "161.7418",
      "volume": "58163",
      "turnover": "9407379.9",
      "trades": "311"
    },
    {
      "date": "2025-10-22",
      "bid": "163.00",
      "ask": "163.80",
      "open": "162.60",
      "high": "164.60",
      "low": "162.40",
      "close": "163.80",
      "average": "163.3948",
      "volume": "570202",
      "turnover": "93168332.9",
      "trades": "366"
    },
    {
      "date": "2025-10-23",
      "bid": "163.20",
      "ask": "163.60",
      "open": "164.20",
      "high": "165.00",
      "low": "162.60",
      "close": "163.40",
      "average": "163.5258",
      "volume": "61834",
      "turnover": "10111659.1",
      "trades": "315"
    },
    {
      "date": "2025-10-24",
      "bid": "165.20",
      "ask": "165.80",
      "open": "163.80",
      "high": "168.00",
      "low": "163.60",
      "close": "166.00",
      "average": "165.2651",
      "volume": "182601",
      "turnover": "30177570.4",
      "trades": "567"
    },
    {
      "date": "2025-10-27",
      "bid": "166.20",
      "ask": "166.40",
      "open": "166.60",
      "high": "169.20",
      "low": "166.20",
      "close": "167.00",
      "average": "167.4627",
      "volume": "34903",
      "turnover": "5844937.8",
      "trades": "481"
    },
    {
      "date": "2025-10-28",
      "bid": "172.00",
      "ask": "172.60",
      "open": "168.00",
      "high": "172.80",
      "low": "166.00",
      "close": "172.80",
      "average": "170.8185",
      "volume": "20606",
      "turnover": "3519668.2",
      "trades": "387"
    },
    {
      "date": "2025-10-29",
      "bid": "163.20",
      "ask": "164.00",
      "open": "172.40",
      "high": "172.60",
      "low": "161.00",
      "close": "163.60",
      "average": "165.2343",
      "volume": "45352",
      "turnover": "7486898.2",
      "trades": "531"
    },
    {
      "date": "2025-10-30",
      "bid": "163.00",
      "ask": "164.20",
      "open": "164.00",
      "high": "165.20",
      "low": "161.80",
      "close": "164.20",
      "average": "164.4683",
      "volume": "16884",
      "turnover": "2776312.5",
      "trades": "241"
    },
    {
      "date": "2025-10-31",
      "bid": "162.00",
      "ask": "162.80",
      "open": "164.00",
      "high": "164.00",
      "low": "161.20",
      "close": "162.60",
      "average": "162.6616",
      "volume": "17797",
      "turnover": "2894889.6",
      "trades": "192"
    },
    {
      "date": "2025-11-03",
      "bid": "164.20",
      "ask": "165.00",
      "open": "162.80",
      "high": "165.60",
      "low": "162.80",
      "close": "164.00",
      "average": "164.5307",
      "volume": "21932",
      "turnover": "3609065",
      "trades": "386"
    },
    {
      "date": "2025-11-04",
      "bid": "159.60",
      "ask": "160.60",
      "open": "163.60",
      "high": "163.80",
      "low": "159.60",
      "close": "160.20",
      "average": "160.529",
      "volume": "19249",
      "turnover": "3090261.5",
      "trades": "278"
    },
    {
      "date": "2025-11-05",
      "bid": "159.60",
      "ask": "160.20",
      "open": "160.80",
      "high": "160.80",
      "low": "158.00",
      "close": "159.20",
      "average": "159.2895",
      "volume": "11228",
      "turnover": "1788030.3",
      "trades": "201"
    },
    {
      "date": "2025-11-06",
      "bid": "153.00",
      "ask": "153.80",
      "open": "160.20",
      "high": "160.20",
      "low": "152.60",
      "close": "152.80",
      "average": "154.5795",
      "volume": "33390",
      "turnover": "5161575.5",
      "trades": "456"
    },
    {
      "date": "2025-11-07",
      "bid": "148.40",
      "ask": "149.00",
      "open": "153.80",
      "high": "155.00",
      "low": "148.40",
      "close": "149.20",
      "average": "150.6297",
      "volume": "76257",
      "turnover": "11486624.7",
      "trades": "474"
    },
    {
      "date": "2025-11-10",
      "bid": "152.00",
      "ask": "152.80",
      "open": "149.80",
      "high": "153.60",
      "low": "149.20",
      "close": "152.80",
      "average": "152.0943",
      "volume": "70250",
      "turnover": "10685227.1",
      "trades": "304"
    },
    {
      "date": "2025-11-11",
      "bid": "152.00",
      "ask": "152.80",
      "open": "153.60",
      "high": "156.00",
      "low": "151.60",
      "close": "153.00",
      "average": "154.8784",
      "volume": "809682",
      "turnover": "125401223.7",
      "trades": "196"
    },
    {
      "date": "2025-11-12",
      "bid": "154.40",
      "ask": "155.40",
      "open": "153.60",
      "high": "155.60",
      "low": "152.40",
      "close": "155.40",
      "average": "153.2435",
      "volume": "80824",
      "turnover": "12386283",
      "trades": "193"
    },
    {
      "date": "2025-11-13",
      "bid": "154.00",
      "ask": "155.00",
      "open": "154.40",
      "high": "157.00",
      "low": "154.00",
      "close": "154.00",
      "average": "156.1793",
      "volume": "59792",
      "turnover": "9336639.9",
      "trades": "276"
    },
    {
      "date": "2025-11-14",
      "bid": "152.60",
      "ask": "153.20",
      "open": "152.80",
      "high": "153.60",
      "low": "151.40",
      "close": "153.20",
      "average": "152.859",
      "volume": "12992",
      "turnover": "1985870.7",
      "trades": "229"
    },
    {
      "date": "2025-11-17",
      "bid": "152.00",
      "ask": "152.60",
      "open": "152.60",
      "high": "154.80",
      "low": "152.20",
      "close": "152.80",
      "average": "153.5137",
      "volume": "17741",
      "turnover": "2723460.9",
      "trades": "340"
    },
    {
      "date": "2025-11-18",
      "bid": "148.00",
      "ask": "149.00",
      "open": "152.20",
      "high": "152.40",
      "low": "148.40",
      "close": "149.20",
      "average": "149.5343",
      "volume": "10428",
      "turnover": "1559389.6",
      "trades": "212"
    },
    {
      "date": "2025-11-19",
      "bid": "150.60",
      "ask": "151.40",
      "open": "151.40",
      "high": "152.00",
      "low": "148.40",
      "close": "151.40",
      "average": "150.6452",
      "volume": "18312",
      "turnover": "2758762.8",
      "trades": "407"
    },
    {
      "date": "2025-11-20",
      "bid": "150.80",
      "ask": "151.80",
      "open": "152.20",
      "high": "153.20",
      "low": "150.00",
      "close": "152.20",
      "average": "151.7452",
      "volume": "16489",
      "turnover": "2501626.6",
      "trades": "235"
    },
    {
      "date": "2025-11-21",
      "bid": "149.80",
      "ask": "150.20",
      "open": "148.60",
      "high": "151.60",
      "low": "148.60",
      "close": "150.80",
      "average": "150.2967",
      "volume": "22218",
      "turnover": "3339329.2",
      "trades": "345"
    },
    {
      "date": "2025-11-24",
      "bid": "150.40",
      "ask": "151.20",
      "open": "151.00",
      "high": "153.80",
      "low": "149.60",
      "close": "151.00",
      "average": "150.7571",
      "volume": "26775",
      "turnover": "4036556.2",
      "trades": "304"
    },
    {
      "date": "2025-11-25",
      "bid": "150.60",
      "ask": "151.20",
      "open": "151.40",
      "high": "153.60",
      "low": "149.80",
      "close": "151.00",
      "average": "151.0788",
      "volume": "17824",
      "turnover": "2692915.5",
      "trades": "320"
    },
    {
      "date": "2025-11-26",
      "bid": "151.60",
      "ask": "152.60",
      "open": "151.80",
      "high": "152.40",
      "low": "149.00",
      "close": "151.80",
      "average": "150.8318",
      "volume": "47190",
      "turnover": "7117102.04",
      "trades": "234"
    },
    {
      "date": "2025-11-27",
      "bid": "156.40",
      "ask": "157.40",
      "open": "152.60",
      "high": "157.60",
      "low": "152.60",
      "close": "157.40",
      "average": "155.9686",
      "volume": "12705",
      "turnover": "1981440.3",
      "trades": "242"
    },
    {
      "date": "2025-11-28",
      "bid": "157.80",
      "ask": "158.20",
      "open": "156.20",
      "high": "159.20",
      "low": "156.20",
      "close": "157.40",
      "average": "157.5146",
      "volume": "19528",
      "turnover": "3077089.5",
      "trades": "254"
    },
    {
      "date": "2025-12-01",
      "bid": "160.80",
      "ask": "161.60",
      "open": "157.20",
      "high": "161.60",
      "low": "156.20",
      "close": "161.60",
      "average": "159.7568",
      "volume": "17337",
      "turnover": "2766804.1",
      "trades": "323"
    },
    {
      "date": "2025-12-02",
      "bid": "160.60",
      "ask": "161.00",
      "open": "161.60",
      "high": "161.80",
      "low": "159.60",
      "close": "160.60",
      "average": "160.9818",
      "volume": "123194",
      "turnover": "19831596.6",
      "trades": "255"
    },
    {
      "date": "2025-12-03",
      "bid": "154.40",
      "ask": "154.80",
      "open": "161.80",
      "high": "161.80",
      "low": "154.00",
      "close": "154.20",
      "average": "155.4924",
      "volume": "28411",
      "turnover": "4418628.8",
      "trades": "371"
    },
    {
      "date": "2025-12-04",
      "bid": "156.80",
      "ask": "157.40",
      "open": "155.40",
      "high": "157.60",
      "low": "154.40",
      "close": "156.80",
      "average": "156.2764",
      "volume": "5689",
      "turnover": "888933.9",
      "trades": "156"
    },
    {
      "date": "2025-12-05",
      "bid": "156.60",
      "ask": "157.20",
      "open": "156.20",
      "high": "159.20",
      "low": "155.40",
      "close": "157.00",
      "average": "157.4063",
      "volume": "8455",
      "turnover": "1330867.3",
      "trades": "190"
    },
    {
      "date": "2025-12-08",
      "bid": "156.40",
      "ask": "157.20",
      "open": "156.60",
      "high": "158.40",
      "low": "156.00",
      "close": "156.60",
      "average": "156.9101",
      "volume": "7173",
      "turnover": "1125524.39",
      "trades": "180"
    },
    {
      "date": "2025-12-09",
      "bid": "154.40",
      "ask": "155.80",
      "open": "157.20",
      "high": "157.80",
      "low": "154.20",
      "close": "155.00",
      "average": "155.8201",
      "volume": "9654",
      "turnover": "1504324.4",
      "trades": "187"
    },
    {
      "date": "2025-12-10",
      "bid": "158.40",
      "ask": "159.00",
      "open": "154.20",
      "high": "159.40",
      "low": "153.80",
      "close": "158.80",
      "average": "156.8403",
      "volume": "17365",
      "turnover": "2725373.2",
      "trades": "331"
    },
    {
      "date": "2025-12-11",
      "bid": "158.60",
      "ask": "159.80",
      "open": "158.60",
      "high": "160.60",
      "low": "157.00",
      "close": "159.60",
      "average": "159.6983",
      "volume": "23673",
      "turnover": "3780462.5",
      "trades": "212"
    },
    {
      "date": "2025-12-12",
      "bid": "157.60",
      "ask": "158.60",
      "open": "158.40",
      "high": "161.60",
      "low": "158.20",
      "close": "158.60",
      "average": "159.4553",
      "volume": "13798",
      "turnover": "2200196.2",
      "trades": "203"
    },
    {
      "date": "2025-12-15",
      "bid": "156.00",
      "ask": "157.00",
      "open": "157.60",
      "high": "159.80",
      "low": "155.60",
      "close": "156.40",
      "average": "157.0299",
      "volume": "37612",
      "turnover": "5906482.9",
      "trades": "292"
    },
    {
      "date": "2025-12-16",
      "bid": "154.40",
      "ask": "155.40",
      "open": "156.40",
      "high": "156.80",
      "low": "154.40",
      "close": "155.20",
      "average": "155.5372",
      "volume": "11400",
      "turnover": "1773128.2",
      "trades": "195"
    },
    {
      "date": "2025-12-17",
      "bid": "150.60",
      "ask": "151.40",
      "open": "155.40",
      "high": "155.40",
      "low": "150.40",
      "close": "151.20",
      "average": "152.8345",
      "volume": "16685",
      "turnover": "2551121.5",
      "trades": "237"
    },
    {
      "date": "2025-12-18",
      "bid": "151.00",
      "ask": "152.00",
      "open": "151.40",
      "high": "153.00",
      "low": "150.40",
      "close": "152.20",
      "average": "151.5861",
      "volume": "22900",
      "turnover": "3470741.6",
      "trades": "318"
    },
    {
      "date": "2025-12-19",
      "bid": "150.60",
      "ask": "152.00",
      "open": "151.80",
      "high": "152.00",
      "low": "150.40",
      "close": "152.00",
      "average": "151.445",
      "volume": "19541",
      "turnover": "2958894.4",
      "trades": "333"
    },
    {
      "date": "2025-12-22",
      "bid": "151.00",
      "ask": "151.60",
      "open": "152.00",
      "high": "152.60",
      "low": "150.60",
      "close": "151.40",
      "average": "151.0759",
      "volume": "75679",
      "turnover": "11433666.3",
      "trades": "264"
    },
    {
      "date": "2025-12-23",
      "bid": "150.60",
      "ask": "151.00",
      "open": "150.60",
      "high": "152.00",
      "low": "149.80",
      "close": "151.00",
      "average": "151.0744",
      "volume": "14459",
      "turnover": "2184482.29",
      "trades": "175"
    },
    {
      "date": "2025-12-29",
      "bid": "153.20",
      "ask": "155.20",
      "open": "151.00",
      "high": "155.60",
      "low": "150.20",
      "close": "155.60",
      "average": "153.6914",
      "volume": "20456",
      "turnover": "3143650.6",
      "trades": "277"
    },
    {
      "date": "2025-12-30",
      "bid": "153.40",
      "ask": "153.80",
      "open": "153.20",
      "high": "155.00",
      "low": "152.80",
      "close": "153.80",
      "average": "153.7775",
      "volume": "5893",
      "turnover": "906265.8",
      "trades": "133"
    },
    {
      "date": "2026-01-02",
      "bid": "150.60",
      "ask": "151.40",
      "open": "153.20",
      "high": "155.00",
      "low": "150.60",
      "close": "150.60",
      "average": "152.518",
      "volume": "18491",
      "turnover": "2823465.4",
      "trades": "277"
    },
    {
      "date": "2026-01-05",
      "bid": "149.80",
      "ask": "150.60",
      "open": "150.80",
      "high": "153.20",
      "low": "149.40",
      "close": "150.40",
      "average": "152.1492",
      "volume": "28379",
      "turnover": "4317846.2",
      "trades": "149"
    },
    {
      "date": "2026-01-07",
      "bid": "151.20",
      "ask": "152.00",
      "open": "150.00",
      "high": "153.40",
      "low": "149.80",
      "close": "152.20",
      "average": "151.6896",
      "volume": "13477",
      "turnover": "2044313",
      "trades": "274"
    },
    {
      "date": "2026-01-08",
      "bid": "152.00",
      "ask": "152.80",
      "open": "152.00",
      "high": "155.80",
      "low": "152.00",
      "close": "152.80",
      "average": "153.0058",
      "volume": "13536",
      "turnover": "2071260.5",
      "trades": "198"
    },
    {
      "date": "2026-01-09",
      "bid": "151.80",
      "ask": "152.80",
      "open": "153.00",
      "high": "153.60",
      "low": "149.80",
      "close": "153.00",
      "average": "151.9464",
      "volume": "16093",
      "turnover": "2445123.29",
      "trades": "196"
    },
    {
      "date": "2026-01-12",
      "bid": "150.60",
      "ask": "152.20",
      "open": "152.80",
      "high": "154.20",
      "low": "150.40",
      "close": "151.60",
      "average": "152.2639",
      "volume": "67229",
      "turnover": "10290278.19",
      "trades": "335"
    },
    {
      "date": "2026-01-13",
      "bid": "148.40",
      "ask": "149.40",
      "open": "150.60",
      "high": "151.40",
      "low": "148.00",
      "close": "148.80",
      "average": "149.3581",
      "volume": "11734",
      "turnover": "1752577",
      "trades": "183"
    },
    {
      "date": "2026-01-14",
      "bid": "146.60",
      "ask": "147.60",
      "open": "148.20",
      "high": "151.40",
      "low": "146.00",
      "close": "147.00",
      "average": "148.1083",
      "volume": "44709",
      "turnover": "6621746.6",
      "trades": "430"
    },
    {
      "date": "2026-01-15",
      "bid": "145.80",
      "ask": "146.40",
      "open": "146.40",
      "high": "148.00",
      "low": "145.00",
      "close": "146.40",
      "average": "146.3069",
      "volume": "77373",
      "turnover": "11320185.4",
      "trades": "254"
    },
    {
      "date": "2026-01-16",
      "bid": "144.40",
      "ask": "145.20",
      "open": "145.80",
      "high": "147.00",
      "low": "143.00",
      "close": "145.00",
      "average": "144.6848",
      "volume": "175687",
      "turnover": "25419310.7",
      "trades": "314"
    },
    {
      "date": "2026-01-19",
      "bid": "144.40",
      "ask": "145.20",
      "open": "143.80",
      "high": "146.00",
      "low": "142.80",
      "close": "144.20",
      "average": "144.3095",
      "volume": "20337",
      "turnover": "2935661.5",
      "trades": "228"
    },
    {
      "date": "2026-01-20",
      "bid": "141.00",
      "ask": "141.80",
      "open": "144.00",
      "high": "144.00",
      "low": "141.20",
      "close": "141.40",
      "average": "142.6128",
      "volume": "8635",
      "turnover": "1231528.6",
      "trades": "182"
    },
    {
      "date": "2026-01-21",
      "bid": "139.00",
      "ask": "140.00",
      "open": "140.80",
      "high": "141.80",
      "low": "138.00",
      "close": "139.60",
      "average": "139.7871",
      "volume": "24649",
      "turnover": "3445582.5",
      "trades": "313"
    },
    {
      "date": "2026-01-22",
      "bid": "140.80",
      "ask": "141.60",
      "open": "139.40",
      "high": "143.20",
      "low": "139.40",
      "close": "141.20",
      "average": "141.1667",
      "volume": "22169",
      "turnover": "3130933.5",
      "trades": "248"
    },
    {
      "date": "2026-01-23",
      "bid": "139.40",
      "ask": "140.20",
      "open": "142.20",
      "high": "142.60",
      "low": "139.20",
      "close": "139.60",
      "average": "140.5506",
      "volume": "14346",
      "turnover": "2016465.1",
      "trades": "200"
    },
    {
      "date": "2026-01-26",
      "bid": "138.60",
      "ask": "139.20",
      "open": "139.60",
      "high": "140.40",
      "low": "138.60",
      "close": "138.60",
      "average": "139.3515",
      "volume": "36413",
      "turnover": "5074670.8",
      "trades": "230"
    },
    {
      "date": "2026-01-27",
      "bid": "136.20",
      "ask": "137.00",
      "open": "138.60",
      "high": "139.00",
      "low": "136.20",
      "close": "137.00",
      "average": "137.1916",
      "volume": "13458",
      "turnover": "1846364.2",
      "trades": "191"
    },
    {
      "date": "2026-01-28",
      "bid": "135.60",
      "ask": "136.20",
      "open": "137.20",
      "high": "138.00",
      "low": "135.20",
      "close": "135.60",
      "average": "136.1081",
      "volume": "10434",
      "turnover": "1420149.8",
      "trades": "151"
    },
    {
      "date": "2026-01-29",
      "bid": "134.00",
      "ask": "134.80",
      "open": "135.20",
      "high": "136.80",
      "low": "134.20",
      "close": "134.80",
      "average": "134.8791",
      "volume": "17341",
      "turnover": "2338948.9",
      "trades": "291"
    },
    {
      "date": "2026-01-30",
      "bid": "131.80",
      "ask": "132.20",
      "open": "134.80",
      "high": "135.80",
      "low": "131.40",
      "close": "131.40",
      "average": "132.2365",
      "volume": "15076",
      "turnover": "1995345.9",
      "trades": "210"
    },
    {
      "date": "2026-02-02",
      "bid": "133.20",
      "ask": "134.20",
      "open": "131.60",
      "high": "134.80",
      "low": "130.40",
      "close": "133.00",
      "average": "133.1889",
      "volume": "28433",
      "turnover": "3788668.1",
      "trades": "267"
    },
    {
      "date": "2026-02-03",
      "bid": "132.00",
      "ask": "133.00",
      "open": "133.00",
      "high": "133.80",
      "low": "131.20",
      "close": "132.80",
      "average": "132.5646",
      "volume": "12670",
      "turnover": "1679470.7",
      "trades": "187"
    },
    {
      "date": "2026-02-04",
      "bid": "133.00",
      "ask": "133.80",
      "open": "131.80",
      "high": "134.00",
      "low": "130.80",
      "close": "133.40",
      "average": "132.4916",
      "volume": "40026",
      "turnover": "5303275",
      "trades": "317"
    },
    {
      "date": "2026-02-05",
      "bid": "134.20",
      "ask": "134.80",
      "open": "133.80",
      "high": "135.80",
      "low": "133.20",
      "close": "134.00",
      "average": "134.5105",
      "volume": "16811",
      "turnover": "2261215.9",
      "trades": "190"
    },
    {
      "date": "2026-02-06",
      "bid": "131.60",
      "ask": "132.00",
      "open": "134.20",
      "high": "135.00",
      "low": "131.20",
      "close": "131.20",
      "average": "132.3448",
      "volume": "42835",
      "turnover": "5669462.4",
      "trades": "299"
    },
    {
      "date": "2026-02-09",
      "bid": "131.00",
      "ask": "131.80",
      "open": "131.60",
      "high": "132.80",
      "low": "131.00",
      "close": "132.00",
      "average": "131.5678",
      "volume": "13566",
      "turnover": "1784802",
      "trades": "175"
    },
    {
      "date": "2026-02-10",
      "bid": "131.60",
      "ask": "132.40",
      "open": "131.00",
      "high": "133.00",
      "low": "131.00",
      "close": "132.00",
      "average": "132.0631",
      "volume": "37077",
      "turnover": "4896517.09",
      "trades": "236"
    },
    {
      "date": "2026-02-11",
      "bid": "129.20",
      "ask": "129.80",
      "open": "131.80",
      "high": "132.60",
      "low": "128.80",
      "close": "128.80",
      "average": "130.6929",
      "volume": "35197",
      "turnover": "4600197.4",
      "trades": "195"
    },
    {
      "date": "2026-02-12",
      "bid": "126.60",
      "ask": "127.60",
      "open": "129.20",
      "high": "130.40",
      "low": "126.60",
      "close": "126.80",
      "average": "128.3608",
      "volume": "13349",
      "turnover": "1713565.4",
      "trades": "153"
    },
    {
      "date": "2026-02-13",
      "bid": "127.40",
      "ask": "128.40",
      "open": "128.20",
      "high": "128.40",
      "low": "126.40",
      "close": "128.20",
      "average": "127.6899",
      "volume": "12183",
      "turnover": "1555617.1",
      "trades": "160"
    },
    {
      "date": "2026-02-16",
      "bid": "125.20",
      "ask": "126.60",
      "open": "128.20",
      "high": "129.00",
      "low": "125.20",
      "close": "125.20",
      "average": "126.5839",
      "volume": "11466",
      "turnover": "1451430.6",
      "trades": "139"
    },
    {
      "date": "2026-02-17",
      "bid": "123.60",
      "ask": "124.60",
      "open": "125.20",
      "high": "126.20",
      "low": "123.60",
      "close": "124.00",
      "average": "124.1846",
      "volume": "25729",
      "turnover": "3195197.6",
      "trades": "307"
    },
    {
      "date": "2026-02-18",
      "bid": "129.00",
      "ask": "130.80",
      "open": "124.00",
      "high": "130.20",
      "low": "119.20",
      "close": "128.20",
      "average": "123.4302",
      "volume": "142145",
      "turnover": "17544410.89",
      "trades": "607"
    },
    {
      "date": "2026-02-19",
      "bid": "133.60",
      "ask": "134.20",
      "open": "131.40",
      "high": "135.80",
      "low": "131.40",
      "close": "134.80",
      "average": "134.4406",
      "volume": "24715",
      "turnover": "3322700.6",
      "trades": "254"
    },
    {
      "date": "2026-02-20",
      "bid": "130.60",
      "ask": "131.40",
      "open": "134.80",
      "high": "135.60",
      "low": "129.80",
      "close": "131.20",
      "average": "132.1161",
      "volume": "33016",
      "turnover": "4363008.7",
      "trades": "251"
    },
    {
      "date": "2026-02-23",
      "bid": "128.00",
      "ask": "128.80",
      "open": "133.40",
      "high": "133.40",
      "low": "128.40",
      "close": "128.40",
      "average": "130.0404",
      "volume": "34361",
      "turnover": "4472314.8",
      "trades": "281"
    },
    {
      "date": "2026-02-24",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.40",
      "high": "129.60",
      "low": "127.00",
      "close": "127.20",
      "average": "128.0464",
      "volume": "6805",
      "turnover": "871356",
      "trades": "127"
    },
    {
      "date": "2026-02-25",
      "bid": "128.20",
      "ask": "128.80",
      "open": "127.20",
      "high": "129.80",
      "low": "127.00",
      "close": "128.40",
      "average": "128.5239",
      "volume": "9090",
      "turnover": "1167186.8",
      "trades": "90"
    },
    {
      "date": "2026-02-26",
      "bid": "129.20",
      "ask": "130.40",
      "open": "128.40",
      "high": "130.40",
      "low": "128.00",
      "close": "130.40",
      "average": "128.6472",
      "volume": "20893",
      "turnover": "2687458.7",
      "trades": "179"
    },
    {
      "date": "2026-02-27",
      "bid": "130.00",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.60",
      "low": "128.60",
      "close": "130.20",
      "average": "129.8329",
      "volume": "14172",
      "turnover": "1840043.6",
      "trades": "153"
    },
    {
      "date": "2026-03-02",
      "bid": "125.60",
      "ask": "126.40",
      "open": "128.40",
      "high": "129.20",
      "low": "125.80",
      "close": "125.80",
      "average": "127.7513",
      "volume": "21072",
      "turnover": "2690698.8",
      "trades": "228"
    },
    {
      "date": "2026-03-03",
      "bid": "121.80",
      "ask": "122.60",
      "open": "125.80",
      "high": "125.80",
      "low": "121.60",
      "close": "122.20",
      "average": "122.7022",
      "volume": "20018",
      "turnover": "2455934.7",
      "trades": "218"
    },
    {
      "date": "2026-03-04",
      "bid": "125.20",
      "ask": "126.00",
      "open": "122.20",
      "high": "126.60",
      "low": "121.80",
      "close": "125.40",
      "average": "124.7125",
      "volume": "32032",
      "turnover": "3995030.8",
      "trades": "263"
    },
    {
      "date": "2026-03-05",
      "bid": "127.20",
      "ask": "128.00",
      "open": "125.20",
      "high": "128.40",
      "low": "125.00",
      "close": "127.20",
      "average": "126.9266",
      "volume": "19201",
      "turnover": "2437121.4",
      "trades": "152"
    },
    {
      "date": "2026-03-06",
      "bid": "128.00",
      "ask": "129.40",
      "open": "128.20",
      "high": "130.00",
      "low": "127.40",
      "close": "129.20",
      "average": "128.6738",
      "volume": "21004",
      "turnover": "2702632.1",
      "trades": "212"
    },
    {
      "date": "2026-03-09",
      "bid": "126.00",
      "ask": "127.40",
      "open": "129.00",
      "high": "129.00",
      "low": "125.40",
      "close": "126.20",
      "average": "126.5852",
      "volume": "19601",
      "turnover": "2482351",
      "trades": "175"
    },
    {
      "date": "2026-03-10",
      "bid": "129.00",
      "ask": "129.40",
      "open": "126.40",
      "high": "129.80",
      "low": "126.00",
      "close": "129.20",
      "average": "128.7578",
      "volume": "118973",
      "turnover": "15318445.3",
      "trades": "176"
    },
    {
      "date": "2026-03-11",
      "bid": "128.00",
      "ask": "129.20",
      "open": "129.20",
      "high": "130.20",
      "low": "128.20",
      "close": "128.80",
      "average": "128.8021",
      "volume": "378727",
      "turnover": "48780921",
      "trades": "104"
    },
    {
      "date": "2026-03-12",
      "bid": "126.60",
      "ask": "127.40",
      "open": "128.80",
      "high": "130.20",
      "low": "126.40",
      "close": "127.20",
      "average": "129.0432",
      "volume": "221901",
      "turnover": "28634980",
      "trades": "224"
    },
    {
      "date": "2026-03-13",
      "bid": "122.60",
      "ask": "123.60",
      "open": "126.60",
      "high": "127.20",
      "low": "122.60",
      "close": "122.80",
      "average": "124.3803",
      "volume": "11135",
      "turnover": "1384971.8",
      "trades": "110"
    },
    {
      "date": "2026-03-16",
      "bid": "123.40",
      "ask": "124.20",
      "open": "122.60",
      "high": "124.20",
      "low": "121.00",
      "close": "123.80",
      "average": "122.7515",
      "volume": "9661",
      "turnover": "1185811.8",
      "trades": "135"
    },
    {
      "date": "2026-03-17",
      "bid": "123.60",
      "ask": "124.40",
      "open": "124.20",
      "high": "126.20",
      "low": "122.40",
      "close": "123.60",
      "average": "123.6146",
      "volume": "10993",
      "turnover": "1359208",
      "trades": "128"
    },
    {
      "date": "2026-03-18",
      "bid": "123.60",
      "ask": "124.40",
      "open": "123.80",
      "high": "126.00",
      "low": "123.00",
      "close": "123.60",
      "average": "124.4293",
      "volume": "18857",
      "turnover": "2346387.6",
      "trades": "176"
    },
    {
      "date": "2026-03-19",
      "bid": "118.00",
      "ask": "119.60",
      "open": "124.40",
      "high": "124.40",
      "low": "117.60",
      "close": "117.60",
      "average": "119.5964",
      "volume": "28333",
      "turnover": "3389264.68",
      "trades": "293"
    },
    {
      "date": "2026-03-20",
      "bid": "113.60",
      "ask": "114.80",
      "open": "119.80",
      "high": "119.80",
      "low": "113.60",
      "close": "113.60",
      "average": "117.5376",
      "volume": "63539",
      "turnover": "7468395.8",
      "trades": "334"
    },
    {
      "date": "2026-03-23",
      "bid": "115.80",
      "ask": "116.80",
      "open": "113.00",
      "high": "118.20",
      "low": "110.80",
      "close": "117.00",
      "average": "113.9024",
      "volume": "77965",
      "turnover": "8873162.8",
      "trades": "437"
    },
    {
      "date": "2026-03-24",
      "bid": "117.40",
      "ask": "118.40",
      "open": "115.80",
      "high": "119.80",
      "low": "114.20",
      "close": "117.00",
      "average": "117.3113",
      "volume": "33161",
      "turnover": "3890141.9",
      "trades": "314"
    },
    {
      "date": "2026-03-25",
      "bid": "121.80",
      "ask": "122.80",
      "open": "118.40",
      "high": "124.80",
      "low": "118.00",
      "close": "121.80",
      "average": "123.1648",
      "volume": "94829",
      "turnover": "11679172.3",
      "trades": "263"
    },
    {
      "date": "2026-03-26",
      "bid": "120.80",
      "ask": "121.80",
      "open": "121.80",
      "high": "123.50",
      "low": "119.80",
      "close": "120.60",
      "average": "123.1415",
      "volume": "64288",
      "turnover": "7915982.8",
      "trades": "146"
    },
    {
      "date": "2026-03-27",
      "bid": "118.20",
      "ask": "119.20",
      "open": "122.00",
      "high": "122.00",
      "low": "117.00",
      "close": "118.60",
      "average": "117.8616",
      "volume": "100173",
      "turnover": "11807580.3",
      "trades": "242"
    },
    {
      "date": "2026-03-30",
      "bid": "123.00",
      "ask": "123.40",
      "open": "119.40",
      "high": "123.80",
      "low": "118.20",
      "close": "122.60",
      "average": "121.5105",
      "volume": "29421",
      "turnover": "3575138.4",
      "trades": "371"
    },
    {
      "date": "2026-03-31",
      "bid": "122.60",
      "ask": "123.20",
      "open": "122.60",
      "high": "124.60",
      "low": "121.80",
      "close": "122.80",
      "average": "123.3792",
      "volume": "35951",
      "turnover": "4435606",
      "trades": "186"
    },
    {
      "date": "2026-04-01",
      "bid": "123.60",
      "ask": "124.60",
      "open": "122.60",
      "high": "125.00",
      "low": "122.60",
      "close": "123.00",
      "average": "124.3628",
      "volume": "83050",
      "turnover": "10328333.9",
      "trades": "123"
    },
    {
      "date": "2026-04-02",
      "bid": "121.80",
      "ask": "123.20",
      "open": "121.80",
      "high": "126.40",
      "low": "120.00",
      "close": "121.80",
      "average": "122.4438",
      "volume": "28817",
      "turnover": "3528464",
      "trades": "224"
    },
    {
      "date": "2026-04-07",
      "bid": "120.00",
      "ask": "121.20",
      "open": "122.20",
      "high": "124.00",
      "low": "120.60",
      "close": "120.60",
      "average": "123.2506",
      "volume": "60003",
      "turnover": "7395333.1",
      "trades": "142"
    },
    {
      "date": "2026-04-08",
      "bid": "123.20",
      "ask": "123.80",
      "open": "121.00",
      "high": "125.00",
      "low": "121.00",
      "close": "123.60",
      "average": "123.9268",
      "volume": "19152",
      "turnover": "2373871.6",
      "trades": "176"
    },
    {
      "date": "2026-04-09",
      "bid": "124.00",
      "ask": "125.00",
      "open": "123.40",
      "high": "126.00",
      "low": "123.00",
      "close": "123.80",
      "average": "124.2433",
      "volume": "9670",
      "turnover": "1201248.7",
      "trades": "140"
    },
    {
      "date": "2026-04-10",
      "bid": "127.40",
      "ask": "128.20",
      "open": "123.80",
      "high": "128.00",
      "low": "123.80",
      "close": "127.40",
      "average": "126.8196",
      "volume": "24416",
      "turnover": "3096451.4",
      "trades": "359"
    },
    {
      "date": "2026-04-13",
      "bid": "125.40",
      "ask": "126.00",
      "open": "128.20",
      "high": "128.20",
      "low": "125.20",
      "close": "125.40",
      "average": "125.7491",
      "volume": "9907",
      "turnover": "1245796.2",
      "trades": "130"
    },
    {
      "date": "2026-04-14",
      "bid": "127.40",
      "ask": "128.40",
      "open": "125.60",
      "high": "128.60",
      "low": "125.40",
      "close": "128.40",
      "average": "127.5156",
      "volume": "20893",
      "turnover": "2664160.4",
      "trades": "236"
    },
    {
      "date": "2026-04-15",
      "bid": "128.40",
      "ask": "129.00",
      "open": "128.20",
      "high": "129.60",
      "low": "127.40",
      "close": "128.60",
      "average": "128.8128",
      "volume": "10304",
      "turnover": "1327286.89",
      "trades": "160"
    },
    {
      "date": "2026-04-16",
      "bid": "129.80",
      "ask": "130.80",
      "open": "128.40",
      "high": "131.20",
      "low": "128.40",
      "close": "130.40",
      "average": "129.1925",
      "volume": "51931",
      "turnover": "6709334",
      "trades": "203"
    },
    {
      "date": "2026-04-17",
      "bid": "136.80",
      "ask": "137.00",
      "open": "131.60",
      "high": "137.80",
      "low": "131.20",
      "close": "137.20",
      "average": "133.9274",
      "volume": "66037",
      "turnover": "8844644.19",
      "trades": "186"
    },
    {
      "date": "2026-04-20",
      "bid": "136.60",
      "ask": "137.00",
      "open": "136.40",
      "high": "138.00",
      "low": "136.00",
      "close": "136.20",
      "average": "136.7738",
      "volume": "28885",
      "turnover": "3950687.1",
      "trades": "237"
    },
    {
      "date": "2026-04-21",
      "bid": "134.40",
      "ask": "135.20",
      "open": "137.00",
      "high": "137.20",
      "low": "133.80",
      "close": "134.80",
      "average": "134.9323",
      "volume": "16272",
      "turnover": "2195986.1",
      "trades": "143"
    },
    {
      "date": "2026-04-22",
      "bid": "132.80",
      "ask": "134.00",
      "open": "133.60",
      "high": "135.80",
      "low": "132.40",
      "close": "134.00",
      "average": "133.4628",
      "volume": "47263",
      "turnover": "6308514",
      "trades": "280"
    },
    {
      "date": "2026-04-23",
      "bid": "132.40",
      "ask": "133.20",
      "open": "133.80",
      "high": "134.40",
      "low": "132.00",
      "close": "132.40",
      "average": "132.889",
      "volume": "5647",
      "turnover": "750424.4",
      "trades": "87"
    },
    {
      "date": "2026-04-24",
      "bid": "129.60",
      "ask": "130.40",
      "open": "133.20",
      "high": "133.20",
      "low": "128.80",
      "close": "129.40",
      "average": "130.2308",
      "volume": "12662",
      "turnover": "1648936.9",
      "trades": "133"
    },
    {
      "date": "2026-04-27",
      "bid": "130.20",
      "ask": "130.60",
      "open": "129.40",
      "high": "131.80",
      "low": "129.20",
      "close": "130.00",
      "average": "130.5213",
      "volume": "14523",
      "turnover": "1895561.3",
      "trades": "180"
    },
    {
      "date": "2026-04-28",
      "bid": "127.00",
      "ask": "127.60",
      "open": "130.60",
      "high": "130.60",
      "low": "126.60",
      "close": "127.20",
      "average": "127.9629",
      "volume": "20430",
      "turnover": "2614139.29",
      "trades": "117"
    },
    {
      "date": "2026-04-29",
      "bid": "106.00",
      "ask": "107.60",
      "open": "120.00",
      "high": "120.00",
      "low": "104.20",
      "close": "105.60",
      "average": "109.4711",
      "volume": "160385",
      "turnover": "17558436",
      "trades": "927"
    },
    {
      "date": "2026-04-30",
      "bid": "106.20",
      "ask": "107.80",
      "open": "106.80",
      "high": "107.60",
      "low": "102.40",
      "close": "107.00",
      "average": "105.5856",
      "volume": "89489",
      "turnover": "9448269.19",
      "trades": "428"
    },
    {
      "date": "2026-05-04",
      "bid": "110.60",
      "ask": "111.40",
      "open": "107.00",
      "high": "112.00",
      "low": "105.00",
      "close": "110.20",
      "average": "108.2263",
      "volume": "61534",
      "turnover": "6662538.3",
      "trades": "403"
    },
    {
      "date": "2026-05-05",
      "bid": "111.00",
      "ask": "111.80",
      "open": "112.40",
      "high": "112.40",
      "low": "110.40",
      "close": "111.00",
      "average": "110.8832",
      "volume": "96653",
      "turnover": "10717226.3",
      "trades": "697"
    },
    {
      "date": "2026-05-06",
      "bid": "115.40",
      "ask": "116.40",
      "open": "113.00",
      "high": "118.20",
      "low": "112.20",
      "close": "115.20",
      "average": "114.4079",
      "volume": "292574",
      "turnover": "33469905.3",
      "trades": "417"
    },
    {
      "date": "2026-05-07",
      "bid": "115.40",
      "ask": "116.20",
      "open": "116.40",
      "high": "117.60",
      "low": "115.00",
      "close": "115.20",
      "average": "115.9565",
      "volume": "15655",
      "turnover": "1815348",
      "trades": "152"
    },
    {
      "date": "2026-05-08",
      "bid": "114.80",
      "ask": "115.20",
      "open": "115.20",
      "high": "117.00",
      "low": "114.40",
      "close": "114.80",
      "average": "115.183",
      "volume": "52485",
      "turnover": "6045064.2",
      "trades": "356"
    },
    {
      "date": "2026-05-11",
      "bid": "115.00",
      "ask": "116.60",
      "open": "114.20",
      "high": "115.40",
      "low": "113.80",
      "close": "115.00",
      "average": "114.6111",
      "volume": "58627",
      "turnover": "6717271.3",
      "trades": "311"
    },
    {
      "date": "2026-05-12",
      "bid": "114.20",
      "ask": "115.00",
      "open": "115.20",
      "high": "115.40",
      "low": "113.40",
      "close": "114.60",
      "average": "114.4456",
      "volume": "22388",
      "turnover": "2559804.79",
      "trades": "216"
    },
    {
      "date": "2026-05-13",
      "bid": "113.40",
      "ask": "113.80",
      "open": "116.20",
      "high": "116.20",
      "low": "113.20",
      "close": "113.40",
      "average": "113.5219",
      "volume": "16692",
      "turnover": "1896669.5",
      "trades": "128"
    },
    {
      "date": "2026-05-15",
      "bid": "111.00",
      "ask": "111.80",
      "open": "114.00",
      "high": "114.80",
      "low": "110.40",
      "close": "111.00",
      "average": "112.2026",
      "volume": "15117",
      "turnover": "1696478.5",
      "trades": "193"
    },
    {
      "date": "2026-05-18",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.40",
      "high": "112.60",
      "low": "109.60",
      "close": "112.00",
      "average": "111.1327",
      "volume": "27364",
      "turnover": "3041362.9",
      "trades": "268"
    },
    {
      "date": "2026-05-19",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.40",
      "high": "115.80",
      "low": "112.80",
      "close": "114.20",
      "average": "114.3582",
      "volume": "16261",
      "turnover": "1858881.3",
      "trades": "189"
    },
    {
      "date": "2026-05-20",
      "bid": "116.80",
      "ask": "117.80",
      "open": "114.20",
      "high": "117.80",
      "low": "112.60",
      "close": "116.60",
      "average": "115.4329",
      "volume": "26135",
      "turnover": "3017246.9",
      "trades": "239"
    },
    {
      "date": "2026-05-21",
      "bid": "115.20",
      "ask": "116.00",
      "open": "118.20",
      "high": "118.20",
      "low": "114.40",
      "close": "114.80",
      "average": "115.4754",
      "volume": "59368",
      "turnover": "6856101",
      "trades": "194"
    },
    {
      "date": "2026-05-22",
      "bid": "118.80",
      "ask": "119.80",
      "open": "116.80",
      "high": "119.80",
      "low": "116.00",
      "close": "119.00",
      "average": "118.3076",
      "volume": "36454",
      "turnover": "4306374.5",
      "trades": "234"
    },
    {
      "date": "2026-05-25",
      "bid": "124.60",
      "ask": "125.40",
      "open": "118.60",
      "high": "125.60",
      "low": "118.60",
      "close": "125.00",
      "average": "124.1333",
      "volume": "32463",
      "turnover": "4029927.5",
      "trades": "282"
    },
    {
      "date": "2026-05-26",
      "bid": "121.20",
      "ask": "121.40",
      "open": "125.60",
      "high": "126.60",
      "low": "120.20",
      "close": "121.20",
      "average": "123.2936",
      "volume": "70685",
      "turnover": "8714512.4",
      "trades": "245"
    },
    {
      "date": "2026-05-27",
      "bid": "119.80",
      "ask": "120.40",
      "open": "122.20",
      "high": "123.00",
      "low": "119.60",
      "close": "120.00",
      "average": "120.9736",
      "volume": "19943",
      "turnover": "2412835.5",
      "trades": "166"
    },
    {
      "date": "2026-05-28",
      "bid": "118.00",
      "ask": "118.80",
      "open": "120.00",
      "high": "120.80",
      "low": "118.00",
      "close": "118.00",
      "average": "118.6203",
      "volume": "7714",
      "turnover": "915052.4",
      "trades": "87"
    },
    {
      "date": "2026-05-29",
      "bid": "120.00",
      "ask": "120.60",
      "open": "120.40",
      "high": "120.80",
      "low": "119.20",
      "close": "120.60",
      "average": "120.3553",
      "volume": "30899",
      "turnover": "3718386.3",
      "trades": "183"
    },
    {
      "date": "2026-06-01",
      "bid": "114.20",
      "ask": "115.20",
      "open": "119.80",
      "high": "120.60",
      "low": "113.20",
      "close": "113.40",
      "average": "115.7233",
      "volume": "32787",
      "turnover": "3794184.8",
      "trades": "303"
    },
    {
      "date": "2026-06-02",
      "bid": "115.00",
      "ask": "115.60",
      "open": "114.40",
      "high": "117.40",
      "low": "114.40",
      "close": "115.00",
      "average": "115.4858",
      "volume": "24250",
      "turnover": "2800604.6",
      "trades": "230"
    },
    {
      "date": "2026-06-03",
      "bid": "113.60",
      "ask": "114.60",
      "open": "115.00",
      "high": "116.00",
      "low": "113.40",
      "close": "113.80",
      "average": "114.3488",
      "volume": "14379",
      "turnover": "1644451.8",
      "trades": "106"
    },
    {
      "date": "2026-06-04",
      "bid": "115.00",
      "ask": "116.00",
      "open": "114.60",
      "high": "116.40",
      "low": "114.60",
      "close": "115.40",
      "average": "115.4929",
      "volume": "8523",
      "turnover": "984346.2",
      "trades": "102"
    },
    {
      "date": "2026-06-05",
      "bid": "115.00",
      "ask": "116.20",
      "open": "115.80",
      "high": "117.40",
      "low": "115.20",
      "close": "115.60",
      "average": "116.1208",
      "volume": "13924",
      "turnover": "1617804.7",
      "trades": "130"
    },
    {
      "date": "2026-06-08",
      "bid": "114.20",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.20",
      "low": "112.80",
      "close": "114.20",
      "average": "113.776",
      "volume": "15182",
      "turnover": "1727361.5",
      "trades": "212"
    },
    {
      "date": "2026-06-09",
      "bid": "112.40",
      "ask": "113.00",
      "open": "114.20",
      "high": "114.40",
      "low": "112.20",
      "close": "113.00",
      "average": "113.3023",
      "volume": "10657",
      "turnover": "1207501.5",
      "trades": "131"
    },
    {
      "date": "2026-06-10",
      "bid": "112.60",
      "ask": "114.00",
      "open": "113.40",
      "high": "115.00",
      "low": "111.00",
      "close": "113.80",
      "average": "113.1063",
      "volume": "17182",
      "turnover": "1943422.4",
      "trades": "205"
    },
    {
      "date": "2026-06-11",
      "bid": "111.60",
      "ask": "112.40",
      "open": "114.40",
      "high": "114.40",
      "low": "111.00",
      "close": "111.60",
      "average": "112.025",
      "volume": "26517",
      "turnover": "2970800.8",
      "trades": "228"
    },
    {
      "date": "2026-06-12",
      "bid": "111.20",
      "ask": "112.20",
      "open": "112.40",
      "high": "114.00",
      "low": "110.40",
      "close": "111.00",
      "average": "111.9577",
      "volume": "21569",
      "turnover": "2414975.79",
      "trades": "195"
    },
    {
      "date": "2026-06-15",
      "bid": "111.80",
      "ask": "112.60",
      "open": "112.40",
      "high": "115.20",
      "low": "111.20",
      "close": "111.80",
      "average": "112.9451",
      "volume": "20862",
      "turnover": "2360862.6",
      "trades": "173"
    },
    {
      "date": "2026-06-16",
      "bid": "113.20",
      "ask": "114.40",
      "open": "112.80",
      "high": "114.80",
      "low": "111.60",
      "close": "113.20",
      "average": "113.0315",
      "volume": "188920",
      "turnover": "21353905.3",
      "trades": "204"
    },
    {
      "date": "2026-06-17",
      "bid": "113.80",
      "ask": "115.00",
      "open": "114.60",
      "high": "114.80",
      "low": "111.60",
      "close": "114.20",
      "average": "113.7159",
      "volume": "83166",
      "turnover": "9456329.19",
      "trades": "196"
    },
    {
      "date": "2026-06-18",
      "bid": "112.80",
      "ask": "113.80",
      "open": "113.80",
      "high": "115.40",
      "low": "111.60",
      "close": "113.80",
      "average": "112.1575",
      "volume": "78393",
      "turnover": "8792359.6",
      "trades": "155"
    },
    {
      "date": "2026-06-22",
      "bid": "113.20",
      "ask": "114.00",
      "open": "113.80",
      "high": "114.00",
      "low": "111.40",
      "close": "113.80",
      "average": "112.9779",
      "volume": "11886",
      "turnover": "1342855.6",
      "trades": "130"
    },
    {
      "date": "2026-06-23",
      "bid": "108.60",
      "ask": "109.40",
      "open": "112.00",
      "high": "113.00",
      "low": "108.60",
      "close": "108.80",
      "average": "110.3319",
      "volume": "14301",
      "turnover": "1577956.6",
      "trades": "161"
    },
    {
      "date": "2026-06-24",
      "bid": "109.80",
      "ask": "110.80",
      "open": "109.20",
      "high": "110.80",
      "low": "106.80",
      "close": "110.00",
      "average": "108.4066",
      "volume": "35606",
      "turnover": "3865206.7",
      "trades": "200"
    },
    {
      "date": "2026-06-25",
      "bid": "111.40",
      "ask": "112.00",
      "open": "110.00",
      "high": "112.20",
      "low": "109.00",
      "close": "111.60",
      "average": "110.6588",
      "volume": "36730",
      "turnover": "4062276.5",
      "trades": "211"
    },
    {
      "date": "2026-06-26",
      "bid": "110.40",
      "ask": "111.20",
      "open": "111.00",
      "high": "112.60",
      "low": "109.00",
      "close": "111.20",
      "average": "110.9196",
      "volume": "14401",
      "turnover": "1598135.9",
      "trades": "133"
    },
    {
      "date": "2026-06-29",
      "bid": "110.40",
      "ask": "111.00",
      "open": "111.20",
      "high": "111.80",
      "low": "109.80",
      "close": "110.80",
      "average": "110.8874",
      "volume": "23607",
      "turnover": "2618244.6",
      "trades": "196"
    },
    {
      "date": "2026-06-30",
      "bid": "112.60",
      "ask": "114.80",
      "open": "110.80",
      "high": "115.60",
      "low": "110.80",
      "close": "113.60",
      "average": "114.1775",
      "volume": "21607",
      "turnover": "2466906",
      "trades": "229"
    },
    {
      "date": "2026-07-01",
      "bid": "116.80",
      "ask": "118.20",
      "open": "113.40",
      "high": "117.80",
      "low": "112.60",
      "close": "117.60",
      "average": "114.2191",
      "volume": "169445",
      "turnover": "19353853.1",
      "trades": "301"
    },
    {
      "date": "2026-07-02",
      "bid": "121.60",
      "ask": "122.20",
      "open": "116.80",
      "high": "124.00",
      "low": "116.60",
      "close": "121.60",
      "average": "121.0096",
      "volume": "28288",
      "turnover": "3423207.8",
      "trades": "316"
    },
    {
      "date": "2026-07-03",
      "bid": "126.00",
      "ask": "127.60",
      "open": "122.00",
      "high": "128.60",
      "low": "122.00",
      "close": "126.60",
      "average": "125.8462",
      "volume": "37838",
      "turnover": "4761704.7",
      "trades": "339"
    },
    {
      "date": "2026-07-06",
      "bid": "124.60",
      "ask": "125.60",
      "open": "127.20",
      "high": "128.20",
      "low": "124.40",
      "close": "125.40",
      "average": "127.0444",
      "volume": "52699",
      "turnover": "6695093.3",
      "trades": "176"
    },
    {
      "date": "2026-07-07",
      "bid": "122.40",
      "ask": "124.40",
      "open": "125.60",
      "high": "126.00",
      "low": "122.00",
      "close": "124.20",
      "average": "124.5837",
      "volume": "13467",
      "turnover": "1677780.6",
      "trades": "156"
    },
    {
      "date": "2026-07-08",
      "bid": "119.80",
      "ask": "120.40",
      "open": "124.00",
      "high": "124.00",
      "low": "118.80",
      "close": "119.00",
      "average": "121.5325",
      "volume": "24196",
      "turnover": "2940595.2",
      "trades": "278"
    },
    {
      "date": "2026-07-09",
      "bid": "119.80",
      "ask": "121.00",
      "open": "119.60",
      "high": "121.80",
      "low": "119.60",
      "close": "120.80",
      "average": "120.5605",
      "volume": "2945",
      "turnover": "355037.9",
      "trades": "66"
    },
    {
      "date": "2026-07-10",
      "bid": "121.40",
      "ask": "122.40",
      "open": "121.00",
      "high": "123.40",
      "low": "120.00",
      "close": "122.40",
      "average": "122.4407",
      "volume": "8747",
      "turnover": "1070989.2",
      "trades": "99"
    },
    {
      "date": "2026-07-13",
      "bid": "121.40",
      "ask": "122.60",
      "open": "121.20",
      "high": "124.00",
      "low": "121.20",
      "close": "122.00",
      "average": "122.0706",
      "volume": "13225",
      "turnover": "1614440.8",
      "trades": "150"
    },
    {
      "date": "2026-07-14",
      "bid": "122.00",
      "ask": "123.80",
      "open": "123.00",
      "high": "124.60",
      "low": "120.20",
      "close": "122.80",
      "average": "122.5265",
      "volume": "11179",
      "turnover": "1369421.8",
      "trades": "93"
    },
    {
      "date": "2026-07-15",
      "bid": "125.40",
      "ask": "126.80",
      "open": "121.40",
      "high": "127.40",
      "low": "121.00",
      "close": "126.20",
      "average": "124.9495",
      "volume": "17171",
      "turnover": "2145508.6",
      "trades": "135"
    },
    {
      "date": "2026-07-16",
      "bid": "130.00",
      "ask": "130.80",
      "open": "126.80",
      "high": "131.00",
      "low": "124.40",
      "close": "129.00",
      "average": "128.3956",
      "volume": "21425",
      "turnover": "2750875",
      "trades": "239"
    },
    {
      "date": "2026-07-17",
      "bid": "142.20",
      "ask": "145.20",
      "open": "133.40",
      "high": "145.00",
      "low": "133.00",
      "close": "142.60",
      "average": "138.7845",
      "volume": "136308",
      "turnover": "18916863.6",
      "trades": "701"
    },
    {
      "date": "2026-07-20",
      "bid": "146.40",
      "ask": "147.80",
      "open": "143.00",
      "high": "148.40",
      "low": "142.60",
      "close": "147.20",
      "average": "146.9462",
      "volume": "81111",
      "turnover": "11917494.4",
      "trades": "370"
    },
    {
      "date": "2026-07-21",
      "bid": "146.00",
      "ask": "147.80",
      "open": "150.60",
      "high": "150.60",
      "low": "143.60",
      "close": "146.20",
      "average": "145.8251",
      "volume": "18179",
      "turnover": "2651088.29",
      "trades": "200"
    },
    {
      "date": "2026-07-22",
      "bid": "147.20",
      "ask": "149.20",
      "open": "147.80",
      "high": "149.40",
      "low": "144.80",
      "close": "149.00",
      "average": "147.4637",
      "volume": "15269",
      "turnover": "2251611.6",
      "trades": "243"
    },
    {
      "date": "2026-07-23",
      "bid": "142.40",
      "ask": "145.80",
      "open": "147.20",
      "high": "147.80",
      "low": "144.60",
      "close": "145.00",
      "average": "145.5222",
      "volume": "12714",
      "turnover": "1850586",
      "trades": "166"
    },
    {
      "date": "2026-07-24",
      "bid": "145.00",
      "ask": "146.40",
      "open": "147.60",
      "high": "147.60",
      "low": "142.60",
      "close": "146.00",
      "average": "144.862",
      "volume": "18508",
      "turnover": "2681084",
      "trades": "183"
    },
    {
      "date": "2026-07-27",
      "bid": "145.20",
      "ask": "146.00",
      "open": "146.00",
      "high": "148.00",
      "low": "144.00",
      "close": "146.00",
      "average": "145.6346",
      "volume": "27743",
      "turnover": "4040333.4",
      "trades": "290"
    },
    {
      "date": "2026-07-28",
      "bid": "146.20",
      "ask": "148.00",
      "open": "146.00",
      "high": "148.60",
      "low": "143.40",
      "close": "147.60",
      "average": "146.2524",
      "volume": "26963",
      "turnover": "3943158.6",
      "trades": "226"
    },
    {
      "date": "2026-07-29",
      "bid": "143.20",
      "ask": "144.60",
      "open": "147.80",
      "high": "147.80",
      "low": "143.60",
      "close": "144.00",
      "average": "144.8722",
      "volume": "10948",
      "turnover": "1586060.4",
      "trades": "149"
    },
    {
      "date": "2026-07-30",
      "bid": "141.20",
      "ask": "142.60",
      "open": "143.60",
      "high": "144.40",
      "low": "141.00",
      "close": "141.00",
      "average": "142.9057",
      "volume": "11540",
      "turnover": "1649131.8",
      "trades": "159"
    },
    {
      "date": "2026-07-31",
      "bid": "141.60",
      "ask": "143.20",
      "open": "146.00",
      "high": "146.00",
      "low": "141.20",
      "close": "141.80",
      "average": "142.5035",
      "volume": "6780",
      "turnover": "966173.4",
      "trades": "114"
    },
    {
      "date": "2026-08-03",
      "bid": "143.80",
      "ask": "145.40",
      "open": "141.80",
      "high": "146.40",
      "low": "141.40",
      "close": "144.20",
      "average": "143.656",
      "volume": "11210",
      "turnover": "1610384.2",
      "trades": "155"
    },
    {
      "date": "2026-08-04",
      "bid": "143.40",
      "ask": "144.60",
      "open": "143.80",
      "high": "146.40",
      "low": "142.60",
      "close": "144.00",
      "average": "144.5369",
      "volume": "6167",
      "turnover": "891358.8",
      "trades": "117"
    },
    {
      "date": "2026-08-05",
      "bid": "142.60",
      "ask": "144.00",
      "open": "144.5312",
      "high": "145.20",
      "low": "142.80",
      "close": "143.00",
      "average": "143.8345",
      "volume": "8775",
      "turnover": "1262377.02",
      "trades": "138"
    }
  ]
}