{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX135/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ores?id=TX135",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX135",
    "asset_class": "SHARES",
    "isin": "SE0008321608",
    "symbol": "ORES",
    "company": "Öresund",
    "market": null,
    "last_sale_price": "SEK 138.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "173.60",
      "ask": "174.40",
      "open": "174.80",
      "high": "175.80",
      "low": "172.40",
      "close": "174.20",
      "average": "173.8423",
      "volume": "18440",
      "turnover": "3205651.4",
      "trades": "438"
    },
    {
      "date": "2021-08-03",
      "bid": "176.40",
      "ask": "176.80",
      "open": "174.60",
      "high": "176.60",
      "low": "173.00",
      "close": "176.60",
      "average": "174.9954",
      "volume": "21785",
      "turnover": "3812274.4",
      "trades": "340"
    },
    {
      "date": "2021-08-04",
      "bid": "179.60",
      "ask": "180.60",
      "open": "178.00",
      "high": "181.80",
      "low": "176.60",
      "close": "180.40",
      "average": "179.677",
      "volume": "28985",
      "turnover": "5207937.59",
      "trades": "563"
    },
    {
      "date": "2021-08-05",
      "bid": "176.80",
      "ask": "177.20",
      "open": "180.40",
      "high": "181.60",
      "low": "176.40",
      "close": "176.40",
      "average": "178.6164",
      "volume": "21184",
      "turnover": "3783809.8",
      "trades": "396"
    },
    {
      "date": "2021-08-06",
      "bid": "170.40",
      "ask": "171.00",
      "open": "176.40",
      "high": "176.40",
      "low": "169.00",
      "close": "170.60",
      "average": "172.6602",
      "volume": "37842",
      "turnover": "6533612.4",
      "trades": "549"
    },
    {
      "date": "2021-08-09",
      "bid": "170.20",
      "ask": "171.20",
      "open": "170.00",
      "high": "172.00",
      "low": "165.20",
      "close": "170.60",
      "average": "168.9176",
      "volume": "43769",
      "turnover": "7393441.2",
      "trades": "642"
    },
    {
      "date": "2021-08-10",
      "bid": "172.40",
      "ask": "173.00",
      "open": "170.60",
      "high": "173.40",
      "low": "170.60",
      "close": "172.40",
      "average": "171.9632",
      "volume": "20555",
      "turnover": "3532738.6",
      "trades": "285"
    },
    {
      "date": "2021-08-11",
      "bid": "171.80",
      "ask": "172.40",
      "open": "172.40",
      "high": "174.00",
      "low": "171.00",
      "close": "172.20",
      "average": "172.4027",
      "volume": "13354",
      "turnover": "2302265",
      "trades": "273"
    },
    {
      "date": "2021-08-12",
      "bid": "169.40",
      "ask": "169.80",
      "open": "172.20",
      "high": "173.20",
      "low": "169.40",
      "close": "169.80",
      "average": "170.9162",
      "volume": "17806",
      "turnover": "3043575",
      "trades": "262"
    },
    {
      "date": "2021-08-13",
      "bid": "170.40",
      "ask": "171.20",
      "open": "169.80",
      "high": "171.60",
      "low": "168.60",
      "close": "170.40",
      "average": "170.063",
      "volume": "16392",
      "turnover": "2787673.4",
      "trades": "260"
    },
    {
      "date": "2021-08-16",
      "bid": "166.40",
      "ask": "167.60",
      "open": "170.40",
      "high": "170.40",
      "low": "164.40",
      "close": "167.80",
      "average": "166.3584",
      "volume": "41607",
      "turnover": "6921674.4",
      "trades": "762"
    },
    {
      "date": "2021-08-17",
      "bid": "167.80",
      "ask": "169.00",
      "open": "167.80",
      "high": "169.40",
      "low": "165.60",
      "close": "168.60",
      "average": "167.4285",
      "volume": "18853",
      "turnover": "3156601",
      "trades": "508"
    },
    {
      "date": "2021-08-18",
      "bid": "167.60",
      "ask": "168.20",
      "open": "168.60",
      "high": "169.60",
      "low": "166.80",
      "close": "168.60",
      "average": "167.9386",
      "volume": "32380",
      "turnover": "5437752.8",
      "trades": "412"
    },
    {
      "date": "2021-08-19",
      "bid": "164.60",
      "ask": "165.80",
      "open": "166.40",
      "high": "166.80",
      "low": "163.80",
      "close": "165.80",
      "average": "165.2349",
      "volume": "20977",
      "turnover": "3466132.6",
      "trades": "443"
    },
    {
      "date": "2021-08-20",
      "bid": "164.80",
      "ask": "165.40",
      "open": "163.40",
      "high": "165.80",
      "low": "162.20",
      "close": "164.80",
      "average": "163.7289",
      "volume": "22280",
      "turnover": "3647880.6",
      "trades": "362"
    },
    {
      "date": "2021-08-23",
      "bid": "163.60",
      "ask": "164.00",
      "open": "165.00",
      "high": "167.40",
      "low": "163.20",
      "close": "164.00",
      "average": "164.3808",
      "volume": "13159",
      "turnover": "2163086.4",
      "trades": "229"
    },
    {
      "date": "2021-08-24",
      "bid": "163.40",
      "ask": "163.80",
      "open": "164.00",
      "high": "165.40",
      "low": "163.20",
      "close": "163.60",
      "average": "163.8134",
      "volume": "10903",
      "turnover": "1786057",
      "trades": "229"
    },
    {
      "date": "2021-08-25",
      "bid": "161.80",
      "ask": "162.40",
      "open": "163.00",
      "high": "163.00",
      "low": "161.40",
      "close": "162.20",
      "average": "162.1074",
      "volume": "18148",
      "turnover": "2941926",
      "trades": "381"
    },
    {
      "date": "2021-08-26",
      "bid": "161.00",
      "ask": "161.40",
      "open": "161.20",
      "high": "162.40",
      "low": "160.60",
      "close": "161.80",
      "average": "161.3131",
      "volume": "9231",
      "turnover": "1489081.4",
      "trades": "247"
    },
    {
      "date": "2021-08-27",
      "bid": "162.00",
      "ask": "162.80",
      "open": "161.00",
      "high": "162.80",
      "low": "159.40",
      "close": "162.60",
      "average": "160.8657",
      "volume": "17038",
      "turnover": "2741011.3",
      "trades": "381"
    },
    {
      "date": "2021-08-30",
      "bid": "160.80",
      "ask": "161.40",
      "open": "162.60",
      "high": "163.00",
      "low": "160.60",
      "close": "161.40",
      "average": "161.8026",
      "volume": "17301",
      "turnover": "2798992.8",
      "trades": "313"
    },
    {
      "date": "2021-08-31",
      "bid": "168.80",
      "ask": "169.20",
      "open": "161.40",
      "high": "170.00",
      "low": "160.80",
      "close": "169.40",
      "average": "167.0603",
      "volume": "62883",
      "turnover": "10501155",
      "trades": "684"
    },
    {
      "date": "2021-09-01",
      "bid": "164.40",
      "ask": "165.00",
      "open": "169.40",
      "high": "171.80",
      "low": "164.40",
      "close": "165.40",
      "average": "167.0882",
      "volume": "14955",
      "turnover": "2498803.6",
      "trades": "329"
    },
    {
      "date": "2021-09-02",
      "bid": "164.80",
      "ask": "165.20",
      "open": "165.80",
      "high": "166.80",
      "low": "164.00",
      "close": "165.20",
      "average": "165.4235",
      "volume": "13913",
      "turnover": "2301536.6",
      "trades": "277"
    },
    {
      "date": "2021-09-03",
      "bid": "165.40",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.20",
      "low": "163.80",
      "close": "166.20",
      "average": "165.8281",
      "volume": "19400",
      "turnover": "3217064.2",
      "trades": "273"
    },
    {
      "date": "2021-09-06",
      "bid": "169.60",
      "ask": "170.00",
      "open": "167.60",
      "high": "171.00",
      "low": "167.20",
      "close": "169.80",
      "average": "169.1196",
      "volume": "22662",
      "turnover": "3832588.4",
      "trades": "300"
    },
    {
      "date": "2021-09-07",
      "bid": "167.60",
      "ask": "168.80",
      "open": "170.00",
      "high": "170.40",
      "low": "166.80",
      "close": "167.60",
      "average": "167.9383",
      "volume": "19164",
      "turnover": "3218368.8",
      "trades": "317"
    },
    {
      "date": "2021-09-08",
      "bid": "165.40",
      "ask": "165.80",
      "open": "167.00",
      "high": "167.00",
      "low": "164.20",
      "close": "166.00",
      "average": "165.6379",
      "volume": "18639",
      "turnover": "3087514.5",
      "trades": "223"
    },
    {
      "date": "2021-09-09",
      "bid": "164.00",
      "ask": "164.80",
      "open": "165.00",
      "high": "165.20",
      "low": "162.40",
      "close": "165.00",
      "average": "164.0131",
      "volume": "12655",
      "turnover": "2075583.7",
      "trades": "267"
    },
    {
      "date": "2021-09-10",
      "bid": "164.20",
      "ask": "164.80",
      "open": "165.00",
      "high": "166.20",
      "low": "164.20",
      "close": "165.40",
      "average": "165.2622",
      "volume": "10756",
      "turnover": "1777560.2",
      "trades": "219"
    },
    {
      "date": "2021-09-13",
      "bid": "163.00",
      "ask": "163.60",
      "open": "165.40",
      "high": "166.00",
      "low": "163.00",
      "close": "163.60",
      "average": "164.4255",
      "volume": "14923",
      "turnover": "2453721.2",
      "trades": "302"
    },
    {
      "date": "2021-09-14",
      "bid": "159.40",
      "ask": "160.20",
      "open": "163.60",
      "high": "164.00",
      "low": "159.20",
      "close": "159.40",
      "average": "160.8753",
      "volume": "13723",
      "turnover": "2207692",
      "trades": "279"
    },
    {
      "date": "2021-09-15",
      "bid": "156.20",
      "ask": "157.20",
      "open": "159.40",
      "high": "159.40",
      "low": "155.40",
      "close": "156.40",
      "average": "157.2743",
      "volume": "13155",
      "turnover": "2068942.8",
      "trades": "310"
    },
    {
      "date": "2021-09-16",
      "bid": "151.80",
      "ask": "152.40",
      "open": "156.40",
      "high": "156.60",
      "low": "151.60",
      "close": "152.40",
      "average": "153.1029",
      "volume": "122696",
      "turnover": "18785103",
      "trades": "1075"
    },
    {
      "date": "2021-09-17",
      "bid": "150.40",
      "ask": "150.80",
      "open": "152.00",
      "high": "154.40",
      "low": "150.20",
      "close": "150.80",
      "average": "151.6392",
      "volume": "50962",
      "turnover": "7727835",
      "trades": "393"
    },
    {
      "date": "2021-09-20",
      "bid": "143.80",
      "ask": "144.00",
      "open": "150.60",
      "high": "150.60",
      "low": "143.40",
      "close": "144.00",
      "average": "145.8935",
      "volume": "39078",
      "turnover": "5701146",
      "trades": "747"
    },
    {
      "date": "2021-09-21",
      "bid": "145.00",
      "ask": "145.40",
      "open": "144.00",
      "high": "146.80",
      "low": "143.80",
      "close": "146.00",
      "average": "145.4395",
      "volume": "28788",
      "turnover": "4186912",
      "trades": "543"
    },
    {
      "date": "2021-09-22",
      "bid": "146.80",
      "ask": "147.20",
      "open": "146.00",
      "high": "147.40",
      "low": "146.00",
      "close": "147.20",
      "average": "146.7129",
      "volume": "21930",
      "turnover": "3217363.4",
      "trades": "322"
    },
    {
      "date": "2021-09-23",
      "bid": "149.20",
      "ask": "149.80",
      "open": "147.20",
      "high": "149.80",
      "low": "146.60",
      "close": "149.40",
      "average": "148.2732",
      "volume": "18555",
      "turnover": "2751209.8",
      "trades": "418"
    },
    {
      "date": "2021-09-24",
      "bid": "148.20",
      "ask": "148.80",
      "open": "149.40",
      "high": "149.40",
      "low": "146.60",
      "close": "149.20",
      "average": "147.8613",
      "volume": "16983",
      "turnover": "2510889.79",
      "trades": "383"
    },
    {
      "date": "2021-09-27",
      "bid": "146.00",
      "ask": "146.60",
      "open": "149.20",
      "high": "150.80",
      "low": "146.00",
      "close": "146.80",
      "average": "147.3698",
      "volume": "15097",
      "turnover": "2224841.2",
      "trades": "373"
    },
    {
      "date": "2021-09-28",
      "bid": "142.20",
      "ask": "143.40",
      "open": "145.00",
      "high": "145.60",
      "low": "141.40",
      "close": "143.40",
      "average": "143.1951",
      "volume": "25433",
      "turnover": "3641881.8",
      "trades": "566"
    },
    {
      "date": "2021-09-29",
      "bid": "142.20",
      "ask": "142.40",
      "open": "143.40",
      "high": "144.40",
      "low": "139.60",
      "close": "142.60",
      "average": "141.9005",
      "volume": "82149",
      "turnover": "11657068",
      "trades": "471"
    },
    {
      "date": "2021-09-30",
      "bid": "142.40",
      "ask": "143.00",
      "open": "142.60",
      "high": "144.40",
      "low": "141.00",
      "close": "143.20",
      "average": "142.5119",
      "volume": "16682",
      "turnover": "2377383.79",
      "trades": "393"
    },
    {
      "date": "2021-10-01",
      "bid": "145.60",
      "ask": "146.40",
      "open": "143.20",
      "high": "146.40",
      "low": "141.00",
      "close": "146.40",
      "average": "144.092",
      "volume": "29204",
      "turnover": "4208064",
      "trades": "447"
    },
    {
      "date": "2021-10-04",
      "bid": "143.00",
      "ask": "143.60",
      "open": "144.40",
      "high": "145.80",
      "low": "142.40",
      "close": "143.80",
      "average": "144.2512",
      "volume": "32735",
      "turnover": "4724804.09",
      "trades": "425"
    },
    {
      "date": "2021-10-05",
      "bid": "145.40",
      "ask": "146.40",
      "open": "143.80",
      "high": "146.40",
      "low": "141.40",
      "close": "146.40",
      "average": "143.3159",
      "volume": "33636",
      "turnover": "4820646",
      "trades": "434"
    },
    {
      "date": "2021-10-06",
      "bid": "144.20",
      "ask": "144.60",
      "open": "146.20",
      "high": "146.20",
      "low": "142.40",
      "close": "144.60",
      "average": "144.2728",
      "volume": "32827",
      "turnover": "4736044.59",
      "trades": "387"
    },
    {
      "date": "2021-10-07",
      "bid": "145.00",
      "ask": "145.60",
      "open": "145.20",
      "high": "149.20",
      "low": "144.00",
      "close": "145.60",
      "average": "145.0012",
      "volume": "17020",
      "turnover": "2467920.79",
      "trades": "338"
    },
    {
      "date": "2021-10-08",
      "bid": "143.40",
      "ask": "144.00",
      "open": "145.60",
      "high": "146.00",
      "low": "143.20",
      "close": "144.40",
      "average": "144.3703",
      "volume": "18667",
      "turnover": "2694960.8",
      "trades": "323"
    },
    {
      "date": "2021-10-11",
      "bid": "142.00",
      "ask": "142.40",
      "open": "144.00",
      "high": "144.00",
      "low": "140.60",
      "close": "142.00",
      "average": "141.7319",
      "volume": "26271",
      "turnover": "3723438.6",
      "trades": "401"
    },
    {
      "date": "2021-10-12",
      "bid": "141.80",
      "ask": "142.80",
      "open": "142.20",
      "high": "142.80",
      "low": "141.00",
      "close": "142.80",
      "average": "142.0682",
      "volume": "23365",
      "turnover": "3319424.6",
      "trades": "361"
    },
    {
      "date": "2021-10-13",
      "bid": "142.00",
      "ask": "142.60",
      "open": "142.80",
      "high": "145.40",
      "low": "142.00",
      "close": "143.00",
      "average": "143.5144",
      "volume": "17707",
      "turnover": "2541210",
      "trades": "262"
    },
    {
      "date": "2021-10-14",
      "bid": "146.20",
      "ask": "146.60",
      "open": "143.00",
      "high": "147.00",
      "low": "142.20",
      "close": "147.00",
      "average": "144.2949",
      "volume": "23757",
      "turnover": "3428013",
      "trades": "316"
    },
    {
      "date": "2021-10-15",
      "bid": "144.80",
      "ask": "145.20",
      "open": "149.00",
      "high": "149.00",
      "low": "142.20",
      "close": "145.00",
      "average": "144.6168",
      "volume": "35659",
      "turnover": "5156889.59",
      "trades": "581"
    },
    {
      "date": "2021-10-18",
      "bid": "145.00",
      "ask": "145.20",
      "open": "144.80",
      "high": "146.60",
      "low": "143.40",
      "close": "145.20",
      "average": "145.1212",
      "volume": "21642",
      "turnover": "3140713",
      "trades": "263"
    },
    {
      "date": "2021-10-19",
      "bid": "145.60",
      "ask": "146.00",
      "open": "145.00",
      "high": "147.20",
      "low": "145.00",
      "close": "146.40",
      "average": "145.7964",
      "volume": "20055",
      "turnover": "2923947.2",
      "trades": "281"
    },
    {
      "date": "2021-10-20",
      "bid": "145.20",
      "ask": "145.80",
      "open": "146.40",
      "high": "146.40",
      "low": "144.40",
      "close": "145.20",
      "average": "145.4262",
      "volume": "18408",
      "turnover": "2677006.5",
      "trades": "268"
    },
    {
      "date": "2021-10-21",
      "bid": "147.20",
      "ask": "147.60",
      "open": "145.20",
      "high": "147.60",
      "low": "145.00",
      "close": "147.00",
      "average": "146.628",
      "volume": "17027",
      "turnover": "2496635",
      "trades": "266"
    },
    {
      "date": "2021-10-22",
      "bid": "146.80",
      "ask": "148.00",
      "open": "147.00",
      "high": "148.40",
      "low": "146.40",
      "close": "148.00",
      "average": "147.4129",
      "volume": "12715",
      "turnover": "1874355.4",
      "trades": "226"
    },
    {
      "date": "2021-10-25",
      "bid": "147.20",
      "ask": "147.60",
      "open": "148.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.60",
      "average": "147.0608",
      "volume": "14060",
      "turnover": "2067674.8",
      "trades": "363"
    },
    {
      "date": "2021-10-26",
      "bid": "145.20",
      "ask": "145.80",
      "open": "147.60",
      "high": "149.20",
      "low": "145.20",
      "close": "145.20",
      "average": "147.0831",
      "volume": "15029",
      "turnover": "2210512.4",
      "trades": "308"
    },
    {
      "date": "2021-10-27",
      "bid": "145.00",
      "ask": "145.60",
      "open": "145.20",
      "high": "145.80",
      "low": "143.20",
      "close": "145.00",
      "average": "144.9889",
      "volume": "19951",
      "turnover": "2892674.4",
      "trades": "372"
    },
    {
      "date": "2021-10-28",
      "bid": "147.20",
      "ask": "148.20",
      "open": "145.00",
      "high": "148.00",
      "low": "144.00",
      "close": "148.00",
      "average": "146.0693",
      "volume": "14325",
      "turnover": "2092442.2",
      "trades": "217"
    },
    {
      "date": "2021-10-29",
      "bid": "148.60",
      "ask": "149.60",
      "open": "148.00",
      "high": "150.40",
      "low": "147.40",
      "close": "149.40",
      "average": "149.0416",
      "volume": "15012",
      "turnover": "2237433.6",
      "trades": "292"
    },
    {
      "date": "2021-11-01",
      "bid": "146.60",
      "ask": "147.20",
      "open": "149.40",
      "high": "151.80",
      "low": "146.60",
      "close": "146.60",
      "average": "148.9224",
      "volume": "33616",
      "turnover": "5006273",
      "trades": "489"
    },
    {
      "date": "2021-11-02",
      "bid": "146.80",
      "ask": "147.40",
      "open": "146.80",
      "high": "148.40",
      "low": "144.60",
      "close": "146.60",
      "average": "146.4551",
      "volume": "41108",
      "turnover": "6020256",
      "trades": "492"
    },
    {
      "date": "2021-11-03",
      "bid": "150.20",
      "ask": "150.80",
      "open": "146.60",
      "high": "151.40",
      "low": "145.80",
      "close": "151.40",
      "average": "149.0251",
      "volume": "21301",
      "turnover": "3174384.4",
      "trades": "284"
    },
    {
      "date": "2021-11-04",
      "bid": "148.40",
      "ask": "149.20",
      "open": "151.60",
      "high": "154.00",
      "low": "148.00",
      "close": "148.40",
      "average": "150.2651",
      "volume": "25812",
      "turnover": "3878642.2",
      "trades": "464"
    },
    {
      "date": "2021-11-05",
      "bid": "151.60",
      "ask": "152.20",
      "open": "148.40",
      "high": "153.00",
      "low": "148.40",
      "close": "153.00",
      "average": "150.9918",
      "volume": "13126",
      "turnover": "1981918.2",
      "trades": "183"
    },
    {
      "date": "2021-11-08",
      "bid": "153.60",
      "ask": "154.40",
      "open": "154.00",
      "high": "154.40",
      "low": "150.60",
      "close": "154.20",
      "average": "152.8202",
      "volume": "34010",
      "turnover": "5197490.59",
      "trades": "406"
    },
    {
      "date": "2021-11-09",
      "bid": "154.20",
      "ask": "155.00",
      "open": "154.00",
      "high": "155.00",
      "low": "152.20",
      "close": "154.40",
      "average": "153.2317",
      "volume": "31505",
      "turnover": "4827470.4",
      "trades": "431"
    },
    {
      "date": "2021-11-10",
      "bid": "155.40",
      "ask": "155.80",
      "open": "155.80",
      "high": "156.80",
      "low": "154.40",
      "close": "155.80",
      "average": "155.6797",
      "volume": "26384",
      "turnover": "4107253.8",
      "trades": "366"
    },
    {
      "date": "2021-11-11",
      "bid": "151.20",
      "ask": "152.00",
      "open": "152.60",
      "high": "152.80",
      "low": "149.00",
      "close": "151.60",
      "average": "150.6195",
      "volume": "38330",
      "turnover": "5773243.6",
      "trades": "504"
    },
    {
      "date": "2021-11-12",
      "bid": "152.40",
      "ask": "153.00",
      "open": "151.00",
      "high": "153.20",
      "low": "150.00",
      "close": "153.00",
      "average": "151.8754",
      "volume": "28068",
      "turnover": "4262838.8",
      "trades": "372"
    },
    {
      "date": "2021-11-15",
      "bid": "153.60",
      "ask": "154.20",
      "open": "154.00",
      "high": "156.00",
      "low": "151.80",
      "close": "153.60",
      "average": "153.8593",
      "volume": "40210",
      "turnover": "6186682.6",
      "trades": "407"
    },
    {
      "date": "2021-11-16",
      "bid": "150.00",
      "ask": "150.60",
      "open": "157.80",
      "high": "158.40",
      "low": "149.80",
      "close": "149.80",
      "average": "152.3452",
      "volume": "39061",
      "turnover": "5950755.4",
      "trades": "552"
    },
    {
      "date": "2021-11-17",
      "bid": "152.20",
      "ask": "152.80",
      "open": "149.80",
      "high": "153.40",
      "low": "149.60",
      "close": "152.00",
      "average": "151.8641",
      "volume": "22826",
      "turnover": "3466449",
      "trades": "496"
    },
    {
      "date": "2021-11-18",
      "bid": "149.40",
      "ask": "149.80",
      "open": "152.00",
      "high": "153.20",
      "low": "149.40",
      "close": "149.80",
      "average": "150.7518",
      "volume": "25842",
      "turnover": "3895727.6",
      "trades": "377"
    },
    {
      "date": "2021-11-19",
      "bid": "152.00",
      "ask": "152.40",
      "open": "151.00",
      "high": "155.20",
      "low": "150.00",
      "close": "152.20",
      "average": "152.4159",
      "volume": "30083",
      "turnover": "4585128.8",
      "trades": "414"
    },
    {
      "date": "2021-11-22",
      "bid": "149.00",
      "ask": "149.80",
      "open": "152.40",
      "high": "153.40",
      "low": "148.80",
      "close": "149.80",
      "average": "150.7111",
      "volume": "27601",
      "turnover": "4159777.4",
      "trades": "513"
    },
    {
      "date": "2021-11-23",
      "bid": "144.40",
      "ask": "144.60",
      "open": "149.80",
      "high": "149.80",
      "low": "144.00",
      "close": "144.20",
      "average": "145.7208",
      "volume": "51270",
      "turnover": "7471110",
      "trades": "756"
    },
    {
      "date": "2021-11-24",
      "bid": "145.20",
      "ask": "145.40",
      "open": "144.20",
      "high": "147.20",
      "low": "144.00",
      "close": "145.40",
      "average": "145.1514",
      "volume": "31453",
      "turnover": "4565447.59",
      "trades": "413"
    },
    {
      "date": "2021-11-25",
      "bid": "147.40",
      "ask": "147.80",
      "open": "146.00",
      "high": "148.80",
      "low": "146.00",
      "close": "147.00",
      "average": "147.513",
      "volume": "26743",
      "turnover": "3944939.6",
      "trades": "410"
    },
    {
      "date": "2021-11-26",
      "bid": "142.60",
      "ask": "143.00",
      "open": "142.60",
      "high": "147.00",
      "low": "140.60",
      "close": "142.20",
      "average": "144.5107",
      "volume": "44958",
      "turnover": "6496910.4",
      "trades": "597"
    },
    {
      "date": "2021-11-29",
      "bid": "143.60",
      "ask": "144.60",
      "open": "142.20",
      "high": "146.00",
      "low": "142.20",
      "close": "144.40",
      "average": "144.4107",
      "volume": "27461",
      "turnover": "3965662.8",
      "trades": "514"
    },
    {
      "date": "2021-11-30",
      "bid": "142.80",
      "ask": "143.40",
      "open": "144.00",
      "high": "145.40",
      "low": "140.80",
      "close": "143.00",
      "average": "142.7596",
      "volume": "43643",
      "turnover": "6229368.1",
      "trades": "565"
    },
    {
      "date": "2021-12-01",
      "bid": "146.80",
      "ask": "147.40",
      "open": "143.00",
      "high": "148.40",
      "low": "142.00",
      "close": "146.60",
      "average": "145.2176",
      "volume": "28573",
      "turnover": "4149302.6",
      "trades": "441"
    },
    {
      "date": "2021-12-02",
      "bid": "146.00",
      "ask": "146.80",
      "open": "146.60",
      "high": "149.00",
      "low": "143.00",
      "close": "146.80",
      "average": "144.9876",
      "volume": "27928",
      "turnover": "4049214.8",
      "trades": "430"
    },
    {
      "date": "2021-12-03",
      "bid": "144.00",
      "ask": "144.60",
      "open": "141.00",
      "high": "146.20",
      "low": "141.00",
      "close": "144.20",
      "average": "144.6832",
      "volume": "34166",
      "turnover": "4943251.3",
      "trades": "395"
    },
    {
      "date": "2021-12-06",
      "bid": "144.80",
      "ask": "145.00",
      "open": "144.20",
      "high": "146.00",
      "low": "142.40",
      "close": "144.80",
      "average": "144.2716",
      "volume": "22552",
      "turnover": "3253613.2",
      "trades": "297"
    },
    {
      "date": "2021-12-07",
      "bid": "147.00",
      "ask": "147.80",
      "open": "144.80",
      "high": "147.80",
      "low": "144.80",
      "close": "147.60",
      "average": "147.0371",
      "volume": "34454",
      "turnover": "5066019.09",
      "trades": "321"
    },
    {
      "date": "2021-12-08",
      "bid": "143.20",
      "ask": "143.60",
      "open": "147.80",
      "high": "148.60",
      "low": "141.80",
      "close": "143.60",
      "average": "144.5026",
      "volume": "37984",
      "turnover": "5488751.6",
      "trades": "484"
    },
    {
      "date": "2021-12-09",
      "bid": "142.60",
      "ask": "142.80",
      "open": "143.80",
      "high": "144.80",
      "low": "142.40",
      "close": "142.40",
      "average": "143.5953",
      "volume": "17197",
      "turnover": "2469383.2",
      "trades": "250"
    },
    {
      "date": "2021-12-10",
      "bid": "145.00",
      "ask": "145.20",
      "open": "145.00",
      "high": "145.80",
      "low": "141.60",
      "close": "145.80",
      "average": "144.3685",
      "volume": "20020",
      "turnover": "2890257.8",
      "trades": "258"
    },
    {
      "date": "2021-12-13",
      "bid": "142.20",
      "ask": "142.80",
      "open": "145.60",
      "high": "145.80",
      "low": "142.00",
      "close": "142.20",
      "average": "143.9896",
      "volume": "31196",
      "turnover": "4491717.2",
      "trades": "423"
    },
    {
      "date": "2021-12-14",
      "bid": "140.40",
      "ask": "140.80",
      "open": "142.20",
      "high": "143.60",
      "low": "140.40",
      "close": "140.40",
      "average": "141.6673",
      "volume": "18254",
      "turnover": "2585967.79",
      "trades": "358"
    },
    {
      "date": "2021-12-15",
      "bid": "140.00",
      "ask": "141.00",
      "open": "140.40",
      "high": "141.60",
      "low": "138.60",
      "close": "140.60",
      "average": "140.0497",
      "volume": "24525",
      "turnover": "3434717.8",
      "trades": "395"
    },
    {
      "date": "2021-12-16",
      "bid": "141.00",
      "ask": "141.80",
      "open": "140.80",
      "high": "143.40",
      "low": "140.80",
      "close": "141.60",
      "average": "141.9848",
      "volume": "34618",
      "turnover": "4915230.4",
      "trades": "403"
    },
    {
      "date": "2021-12-17",
      "bid": "141.60",
      "ask": "142.00",
      "open": "141.20",
      "high": "142.40",
      "low": "139.60",
      "close": "140.80",
      "average": "140.8963",
      "volume": "26384",
      "turnover": "3717414.4",
      "trades": "376"
    },
    {
      "date": "2021-12-20",
      "bid": "140.40",
      "ask": "141.20",
      "open": "139.20",
      "high": "142.80",
      "low": "138.60",
      "close": "140.20",
      "average": "140.886",
      "volume": "18917",
      "turnover": "2665140.4",
      "trades": "300"
    },
    {
      "date": "2021-12-21",
      "bid": "145.00",
      "ask": "145.40",
      "open": "140.40",
      "high": "145.80",
      "low": "140.20",
      "close": "145.60",
      "average": "143.8638",
      "volume": "43718",
      "turnover": "6289437.4",
      "trades": "525"
    },
    {
      "date": "2021-12-22",
      "bid": "144.80",
      "ask": "145.40",
      "open": "145.40",
      "high": "146.40",
      "low": "144.60",
      "close": "145.40",
      "average": "145.4398",
      "volume": "14013",
      "turnover": "2038608",
      "trades": "245"
    },
    {
      "date": "2021-12-23",
      "bid": "147.80",
      "ask": "148.00",
      "open": "145.40",
      "high": "148.00",
      "low": "145.20",
      "close": "148.00",
      "average": "146.7933",
      "volume": "11004",
      "turnover": "1615313.8",
      "trades": "232"
    },
    {
      "date": "2021-12-27",
      "bid": "148.60",
      "ask": "149.00",
      "open": "147.60",
      "high": "150.60",
      "low": "147.00",
      "close": "148.60",
      "average": "148.9325",
      "volume": "17244",
      "turnover": "2568191.79",
      "trades": "353"
    },
    {
      "date": "2021-12-28",
      "bid": "146.20",
      "ask": "147.00",
      "open": "148.40",
      "high": "149.80",
      "low": "145.00",
      "close": "147.00",
      "average": "146.868",
      "volume": "26695",
      "turnover": "3920640",
      "trades": "518"
    },
    {
      "date": "2021-12-29",
      "bid": "146.40",
      "ask": "147.00",
      "open": "147.60",
      "high": "149.60",
      "low": "146.00",
      "close": "147.20",
      "average": "147.3882",
      "volume": "23960",
      "turnover": "3531420.4",
      "trades": "333"
    },
    {
      "date": "2021-12-30",
      "bid": "145.80",
      "ask": "146.00",
      "open": "148.80",
      "high": "149.00",
      "low": "145.60",
      "close": "145.80",
      "average": "146.8432",
      "volume": "11220",
      "turnover": "1647549.4",
      "trades": "261"
    },
    {
      "date": "2022-01-03",
      "bid": "148.20",
      "ask": "149.00",
      "open": "146.00",
      "high": "149.00",
      "low": "144.80",
      "close": "149.00",
      "average": "146.1748",
      "volume": "44895",
      "turnover": "6562519.6",
      "trades": "515"
    },
    {
      "date": "2022-01-04",
      "bid": "150.00",
      "ask": "150.40",
      "open": "149.60",
      "high": "151.40",
      "low": "148.00",
      "close": "150.40",
      "average": "149.5462",
      "volume": "26362",
      "turnover": "3942107",
      "trades": "369"
    },
    {
      "date": "2022-01-05",
      "bid": "148.00",
      "ask": "148.20",
      "open": "148.00",
      "high": "150.40",
      "low": "147.40",
      "close": "147.80",
      "average": "148.5323",
      "volume": "25837",
      "turnover": "3837646.6",
      "trades": "361"
    },
    {
      "date": "2022-01-07",
      "bid": "146.60",
      "ask": "147.00",
      "open": "147.80",
      "high": "147.80",
      "low": "145.60",
      "close": "147.20",
      "average": "146.6109",
      "volume": "29409",
      "turnover": "4311680.2",
      "trades": "426"
    },
    {
      "date": "2022-01-10",
      "bid": "142.00",
      "ask": "142.40",
      "open": "147.20",
      "high": "147.20",
      "low": "141.60",
      "close": "142.80",
      "average": "143.872",
      "volume": "21564",
      "turnover": "3102456.6",
      "trades": "435"
    },
    {
      "date": "2022-01-11",
      "bid": "141.40",
      "ask": "142.00",
      "open": "141.80",
      "high": "142.80",
      "low": "141.00",
      "close": "142.00",
      "average": "141.8748",
      "volume": "30304",
      "turnover": "4299372.59",
      "trades": "395"
    },
    {
      "date": "2022-01-12",
      "bid": "140.60",
      "ask": "140.80",
      "open": "142.40",
      "high": "143.40",
      "low": "140.20",
      "close": "140.80",
      "average": "141.4962",
      "volume": "25710",
      "turnover": "3637866.6",
      "trades": "404"
    },
    {
      "date": "2022-01-13",
      "bid": "139.80",
      "ask": "140.20",
      "open": "140.80",
      "high": "142.20",
      "low": "139.20",
      "close": "139.40",
      "average": "140.8661",
      "volume": "24003",
      "turnover": "3380791.2",
      "trades": "341"
    },
    {
      "date": "2022-01-14",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.40",
      "high": "139.40",
      "low": "137.20",
      "close": "138.60",
      "average": "138.1841",
      "volume": "22053",
      "turnover": "3047289.6",
      "trades": "387"
    },
    {
      "date": "2022-01-17",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.60",
      "high": "140.40",
      "low": "136.40",
      "close": "137.40",
      "average": "138.2504",
      "volume": "41436",
      "turnover": "5728736.4",
      "trades": "461"
    },
    {
      "date": "2022-01-18",
      "bid": "134.40",
      "ask": "134.80",
      "open": "137.40",
      "high": "137.40",
      "low": "133.20",
      "close": "134.40",
      "average": "134.6735",
      "volume": "38895",
      "turnover": "5238409.8",
      "trades": "593"
    },
    {
      "date": "2022-01-19",
      "bid": "135.80",
      "ask": "136.80",
      "open": "134.40",
      "high": "139.00",
      "low": "132.40",
      "close": "136.40",
      "average": "135.906",
      "volume": "104140",
      "turnover": "14153332.7",
      "trades": "693"
    },
    {
      "date": "2022-01-20",
      "bid": "140.20",
      "ask": "140.80",
      "open": "136.60",
      "high": "141.20",
      "low": "136.60",
      "close": "140.60",
      "average": "139.2096",
      "volume": "23265",
      "turnover": "3238712.2",
      "trades": "283"
    },
    {
      "date": "2022-01-21",
      "bid": "138.80",
      "ask": "139.40",
      "open": "139.00",
      "high": "140.00",
      "low": "136.60",
      "close": "139.20",
      "average": "137.8951",
      "volume": "35053",
      "turnover": "4833637.8",
      "trades": "346"
    },
    {
      "date": "2022-01-24",
      "bid": "131.80",
      "ask": "132.60",
      "open": "138.80",
      "high": "138.80",
      "low": "129.80",
      "close": "132.40",
      "average": "132.0007",
      "volume": "121191",
      "turnover": "15996798.6",
      "trades": "996"
    },
    {
      "date": "2022-01-25",
      "bid": "130.80",
      "ask": "131.20",
      "open": "132.20",
      "high": "136.00",
      "low": "129.00",
      "close": "130.80",
      "average": "131.9204",
      "volume": "49334",
      "turnover": "6507839.4",
      "trades": "773"
    },
    {
      "date": "2022-01-26",
      "bid": "132.80",
      "ask": "133.20",
      "open": "131.20",
      "high": "134.20",
      "low": "130.20",
      "close": "132.40",
      "average": "131.6916",
      "volume": "31337",
      "turnover": "4126822.3",
      "trades": "481"
    },
    {
      "date": "2022-01-27",
      "bid": "141.80",
      "ask": "142.40",
      "open": "132.40",
      "high": "143.00",
      "low": "132.40",
      "close": "141.60",
      "average": "138.0446",
      "volume": "51476",
      "turnover": "7105986",
      "trades": "637"
    },
    {
      "date": "2022-01-28",
      "bid": "140.60",
      "ask": "141.40",
      "open": "141.60",
      "high": "142.40",
      "low": "139.40",
      "close": "141.20",
      "average": "140.8871",
      "volume": "41000",
      "turnover": "5775988.8",
      "trades": "348"
    },
    {
      "date": "2022-01-31",
      "bid": "142.80",
      "ask": "143.80",
      "open": "141.20",
      "high": "145.00",
      "low": "141.20",
      "close": "143.20",
      "average": "143.2708",
      "volume": "29993",
      "turnover": "4296436",
      "trades": "334"
    },
    {
      "date": "2022-02-01",
      "bid": "139.80",
      "ask": "140.40",
      "open": "144.80",
      "high": "146.20",
      "low": "139.40",
      "close": "140.00",
      "average": "141.8855",
      "volume": "47781",
      "turnover": "6777296.5",
      "trades": "626"
    },
    {
      "date": "2022-02-02",
      "bid": "138.80",
      "ask": "139.40",
      "open": "140.00",
      "high": "141.20",
      "low": "138.80",
      "close": "139.20",
      "average": "139.7731",
      "volume": "17406",
      "turnover": "2433038.6",
      "trades": "357"
    },
    {
      "date": "2022-02-03",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.20",
      "high": "140.40",
      "low": "137.00",
      "close": "139.60",
      "average": "138.5899",
      "volume": "20291",
      "turnover": "2812128",
      "trades": "379"
    },
    {
      "date": "2022-02-04",
      "bid": "137.20",
      "ask": "137.60",
      "open": "139.80",
      "high": "140.60",
      "low": "137.20",
      "close": "137.60",
      "average": "138.2204",
      "volume": "13856",
      "turnover": "1915182.4",
      "trades": "277"
    },
    {
      "date": "2022-02-07",
      "bid": "139.00",
      "ask": "139.40",
      "open": "137.60",
      "high": "140.60",
      "low": "137.00",
      "close": "138.60",
      "average": "138.7485",
      "volume": "16378",
      "turnover": "2272422.4",
      "trades": "332"
    },
    {
      "date": "2022-02-08",
      "bid": "137.20",
      "ask": "138.00",
      "open": "138.60",
      "high": "140.40",
      "low": "136.40",
      "close": "137.80",
      "average": "138.178",
      "volume": "20327",
      "turnover": "2809154",
      "trades": "343"
    },
    {
      "date": "2022-02-09",
      "bid": "138.40",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.80",
      "low": "137.60",
      "close": "139.00",
      "average": "138.6644",
      "volume": "18758",
      "turnover": "2601067.2",
      "trades": "296"
    },
    {
      "date": "2022-02-10",
      "bid": "139.60",
      "ask": "139.80",
      "open": "139.00",
      "high": "140.40",
      "low": "137.40",
      "close": "139.40",
      "average": "138.9636",
      "volume": "14741",
      "turnover": "2048461.8",
      "trades": "186"
    },
    {
      "date": "2022-02-11",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.40",
      "high": "141.00",
      "low": "138.60",
      "close": "140.40",
      "average": "139.8819",
      "volume": "13023",
      "turnover": "1821682",
      "trades": "176"
    },
    {
      "date": "2022-02-14",
      "bid": "135.20",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.00",
      "low": "132.40",
      "close": "134.60",
      "average": "134.4148",
      "volume": "22225",
      "turnover": "2987368.8",
      "trades": "441"
    },
    {
      "date": "2022-02-15",
      "bid": "137.00",
      "ask": "137.80",
      "open": "134.60",
      "high": "138.00",
      "low": "133.60",
      "close": "136.80",
      "average": "136.3944",
      "volume": "9105",
      "turnover": "1241853.6",
      "trades": "215"
    },
    {
      "date": "2022-02-16",
      "bid": "135.00",
      "ask": "135.60",
      "open": "136.80",
      "high": "138.80",
      "low": "134.20",
      "close": "135.00",
      "average": "135.5432",
      "volume": "8857",
      "turnover": "1200506",
      "trades": "215"
    },
    {
      "date": "2022-02-17",
      "bid": "129.20",
      "ask": "129.60",
      "open": "134.40",
      "high": "135.00",
      "low": "128.20",
      "close": "129.20",
      "average": "130.394",
      "volume": "76662",
      "turnover": "9996002.6",
      "trades": "673"
    },
    {
      "date": "2022-02-18",
      "bid": "126.20",
      "ask": "126.80",
      "open": "129.40",
      "high": "129.40",
      "low": "126.00",
      "close": "126.20",
      "average": "127.2021",
      "volume": "36592",
      "turnover": "4654481.59",
      "trades": "589"
    },
    {
      "date": "2022-02-21",
      "bid": "123.60",
      "ask": "124.40",
      "open": "126.20",
      "high": "126.60",
      "low": "120.80",
      "close": "123.20",
      "average": "123.4371",
      "volume": "24760",
      "turnover": "3056158.2",
      "trades": "493"
    },
    {
      "date": "2022-02-22",
      "bid": "123.40",
      "ask": "124.20",
      "open": "122.00",
      "high": "125.80",
      "low": "120.20",
      "close": "123.80",
      "average": "123.7401",
      "volume": "24336",
      "turnover": "3011339.4",
      "trades": "382"
    },
    {
      "date": "2022-02-23",
      "bid": "122.20",
      "ask": "122.40",
      "open": "123.80",
      "high": "125.60",
      "low": "122.20",
      "close": "122.60",
      "average": "123.5875",
      "volume": "26672",
      "turnover": "3296327.2",
      "trades": "410"
    },
    {
      "date": "2022-02-24",
      "bid": "120.80",
      "ask": "121.60",
      "open": "118.00",
      "high": "122.40",
      "low": "117.00",
      "close": "120.40",
      "average": "118.9781",
      "volume": "55752",
      "turnover": "6633412.8",
      "trades": "784"
    },
    {
      "date": "2022-02-25",
      "bid": "121.60",
      "ask": "122.60",
      "open": "120.20",
      "high": "123.40",
      "low": "119.80",
      "close": "122.00",
      "average": "121.5604",
      "volume": "37245",
      "turnover": "4527397.5",
      "trades": "709"
    },
    {
      "date": "2022-02-28",
      "bid": "126.20",
      "ask": "127.20",
      "open": "120.20",
      "high": "127.40",
      "low": "118.60",
      "close": "126.40",
      "average": "123.7215",
      "volume": "42374",
      "turnover": "5242282.4",
      "trades": "508"
    },
    {
      "date": "2022-03-01",
      "bid": "123.40",
      "ask": "124.00",
      "open": "126.00",
      "high": "127.80",
      "low": "123.40",
      "close": "123.60",
      "average": "125.2399",
      "volume": "25008",
      "turnover": "3131999.6",
      "trades": "379"
    },
    {
      "date": "2022-03-02",
      "bid": "123.80",
      "ask": "124.60",
      "open": "123.60",
      "high": "125.20",
      "low": "120.20",
      "close": "123.60",
      "average": "122.6194",
      "volume": "26980",
      "turnover": "3308270.8",
      "trades": "317"
    },
    {
      "date": "2022-03-03",
      "bid": "120.20",
      "ask": "120.80",
      "open": "118.00",
      "high": "124.20",
      "low": "118.00",
      "close": "120.00",
      "average": "122.3739",
      "volume": "17302",
      "turnover": "2117313.2",
      "trades": "244"
    },
    {
      "date": "2022-03-04",
      "bid": "118.60",
      "ask": "119.00",
      "open": "120.00",
      "high": "121.60",
      "low": "117.40",
      "close": "118.00",
      "average": "119.02",
      "volume": "24363",
      "turnover": "2899683.2",
      "trades": "362"
    },
    {
      "date": "2022-03-07",
      "bid": "115.00",
      "ask": "117.20",
      "open": "117.00",
      "high": "119.60",
      "low": "112.20",
      "close": "117.20",
      "average": "115.8524",
      "volume": "62096",
      "turnover": "7193968",
      "trades": "720"
    },
    {
      "date": "2022-03-08",
      "bid": "116.40",
      "ask": "117.40",
      "open": "118.00",
      "high": "120.60",
      "low": "116.20",
      "close": "116.60",
      "average": "117.9848",
      "volume": "15635",
      "turnover": "1844692",
      "trades": "247"
    },
    {
      "date": "2022-03-09",
      "bid": "117.00",
      "ask": "117.80",
      "open": "117.20",
      "high": "120.80",
      "low": "116.20",
      "close": "117.20",
      "average": "117.8687",
      "volume": "24680",
      "turnover": "2908999.8",
      "trades": "281"
    },
    {
      "date": "2022-03-10",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.20",
      "high": "120.40",
      "low": "117.00",
      "close": "118.60",
      "average": "118.7391",
      "volume": "39058",
      "turnover": "4637713.59",
      "trades": "421"
    },
    {
      "date": "2022-03-11",
      "bid": "120.20",
      "ask": "120.80",
      "open": "118.80",
      "high": "121.80",
      "low": "118.80",
      "close": "120.60",
      "average": "121.345",
      "volume": "16626",
      "turnover": "2017482.2",
      "trades": "266"
    },
    {
      "date": "2022-03-14",
      "bid": "122.20",
      "ask": "122.60",
      "open": "120.60",
      "high": "122.80",
      "low": "120.60",
      "close": "122.00",
      "average": "122.168",
      "volume": "33821",
      "turnover": "4131842.6",
      "trades": "342"
    },
    {
      "date": "2022-03-15",
      "bid": "119.20",
      "ask": "119.80",
      "open": "121.80",
      "high": "122.40",
      "low": "118.80",
      "close": "119.40",
      "average": "120.6492",
      "volume": "20944",
      "turnover": "2527180.29",
      "trades": "306"
    },
    {
      "date": "2022-03-16",
      "bid": "124.40",
      "ask": "124.60",
      "open": "125.00",
      "high": "126.00",
      "low": "122.60",
      "close": "124.60",
      "average": "124.4829",
      "volume": "30921",
      "turnover": "3849133.6",
      "trades": "309"
    },
    {
      "date": "2022-03-17",
      "bid": "128.20",
      "ask": "129.20",
      "open": "127.00",
      "high": "130.40",
      "low": "126.80",
      "close": "129.20",
      "average": "128.6421",
      "volume": "32209",
      "turnover": "4143423.2",
      "trades": "298"
    },
    {
      "date": "2022-03-18",
      "bid": "130.00",
      "ask": "130.60",
      "open": "129.80",
      "high": "132.00",
      "low": "128.00",
      "close": "130.60",
      "average": "130.3204",
      "volume": "39200",
      "turnover": "5108638.7",
      "trades": "349"
    },
    {
      "date": "2022-03-21",
      "bid": "128.80",
      "ask": "129.40",
      "open": "132.00",
      "high": "132.20",
      "low": "127.20",
      "close": "128.60",
      "average": "128.9939",
      "volume": "19464",
      "turnover": "2510736.6",
      "trades": "249"
    },
    {
      "date": "2022-03-22",
      "bid": "131.80",
      "ask": "132.20",
      "open": "128.00",
      "high": "133.40",
      "low": "127.00",
      "close": "132.00",
      "average": "130.9771",
      "volume": "23863",
      "turnover": "3126936.3",
      "trades": "262"
    },
    {
      "date": "2022-03-23",
      "bid": "128.40",
      "ask": "129.20",
      "open": "133.80",
      "high": "133.80",
      "low": "128.00",
      "close": "129.20",
      "average": "130.097",
      "volume": "24251",
      "turnover": "3154982.8",
      "trades": "261"
    },
    {
      "date": "2022-03-24",
      "bid": "125.60",
      "ask": "126.00",
      "open": "128.40",
      "high": "129.40",
      "low": "125.00",
      "close": "125.00",
      "average": "126.7208",
      "volume": "14418",
      "turnover": "1827061",
      "trades": "216"
    },
    {
      "date": "2022-03-25",
      "bid": "125.40",
      "ask": "126.20",
      "open": "126.00",
      "high": "128.80",
      "low": "125.00",
      "close": "125.80",
      "average": "127.1118",
      "volume": "20844",
      "turnover": "2649450.79",
      "trades": "301"
    },
    {
      "date": "2022-03-28",
      "bid": "126.60",
      "ask": "127.20",
      "open": "125.80",
      "high": "128.40",
      "low": "125.80",
      "close": "126.40",
      "average": "127.1829",
      "volume": "6086",
      "turnover": "774035",
      "trades": "211"
    },
    {
      "date": "2022-03-29",
      "bid": "131.20",
      "ask": "131.80",
      "open": "126.20",
      "high": "131.80",
      "low": "126.20",
      "close": "131.60",
      "average": "129.9511",
      "volume": "33674",
      "turnover": "4375971.8",
      "trades": "296"
    },
    {
      "date": "2022-03-30",
      "bid": "129.80",
      "ask": "130.60",
      "open": "136.00",
      "high": "136.00",
      "low": "128.20",
      "close": "129.80",
      "average": "129.6283",
      "volume": "14259",
      "turnover": "1848370",
      "trades": "337"
    },
    {
      "date": "2022-03-31",
      "bid": "129.00",
      "ask": "129.60",
      "open": "129.80",
      "high": "132.20",
      "low": "128.60",
      "close": "128.80",
      "average": "130.1784",
      "volume": "13307",
      "turnover": "1732284.6",
      "trades": "211"
    },
    {
      "date": "2022-04-01",
      "bid": "129.00",
      "ask": "129.80",
      "open": "128.80",
      "high": "130.00",
      "low": "127.60",
      "close": "130.00",
      "average": "129.035",
      "volume": "15470",
      "turnover": "1996172.2",
      "trades": "234"
    },
    {
      "date": "2022-04-04",
      "bid": "132.00",
      "ask": "132.80",
      "open": "129.80",
      "high": "133.20",
      "low": "127.80",
      "close": "133.20",
      "average": "130.5983",
      "volume": "19163",
      "turnover": "2502655.2",
      "trades": "277"
    },
    {
      "date": "2022-04-05",
      "bid": "129.00",
      "ask": "129.40",
      "open": "135.60",
      "high": "135.60",
      "low": "128.40",
      "close": "128.60",
      "average": "130.7798",
      "volume": "24836",
      "turnover": "3248049.2",
      "trades": "490"
    },
    {
      "date": "2022-04-06",
      "bid": "128.80",
      "ask": "129.60",
      "open": "128.60",
      "high": "131.00",
      "low": "127.20",
      "close": "129.60",
      "average": "129.1412",
      "volume": "30216",
      "turnover": "3902131.8",
      "trades": "443"
    },
    {
      "date": "2022-04-07",
      "bid": "131.40",
      "ask": "132.20",
      "open": "129.80",
      "high": "132.40",
      "low": "129.00",
      "close": "131.60",
      "average": "130.4726",
      "volume": "18290",
      "turnover": "2386344.4",
      "trades": "323"
    },
    {
      "date": "2022-04-08",
      "bid": "132.00",
      "ask": "132.40",
      "open": "132.00",
      "high": "134.00",
      "low": "131.60",
      "close": "132.40",
      "average": "132.6361",
      "volume": "10273",
      "turnover": "1362570.2",
      "trades": "204"
    },
    {
      "date": "2022-04-11",
      "bid": "131.00",
      "ask": "131.60",
      "open": "132.40",
      "high": "133.40",
      "low": "131.00",
      "close": "131.60",
      "average": "132.1134",
      "volume": "16036",
      "turnover": "2118544.79",
      "trades": "237"
    },
    {
      "date": "2022-04-12",
      "bid": "130.80",
      "ask": "131.60",
      "open": "131.60",
      "high": "132.00",
      "low": "128.20",
      "close": "130.80",
      "average": "130.5416",
      "volume": "9941",
      "turnover": "1297714.39",
      "trades": "191"
    },
    {
      "date": "2022-04-13",
      "bid": "133.60",
      "ask": "134.40",
      "open": "130.80",
      "high": "134.80",
      "low": "130.00",
      "close": "133.60",
      "average": "133.1621",
      "volume": "25715",
      "turnover": "3424264.4",
      "trades": "367"
    },
    {
      "date": "2022-04-14",
      "bid": "132.40",
      "ask": "132.80",
      "open": "133.60",
      "high": "134.80",
      "low": "132.40",
      "close": "132.40",
      "average": "133.005",
      "volume": "13728",
      "turnover": "1825892.2",
      "trades": "197"
    },
    {
      "date": "2022-04-19",
      "bid": "131.00",
      "ask": "131.20",
      "open": "132.60",
      "high": "133.40",
      "low": "129.00",
      "close": "131.00",
      "average": "131.2806",
      "volume": "24680",
      "turnover": "3240006.2",
      "trades": "370"
    },
    {
      "date": "2022-04-20",
      "bid": "131.80",
      "ask": "132.60",
      "open": "131.20",
      "high": "132.80",
      "low": "130.60",
      "close": "132.20",
      "average": "131.9055",
      "volume": "16257",
      "turnover": "2144430.2",
      "trades": "238"
    },
    {
      "date": "2022-04-21",
      "bid": "123.80",
      "ask": "124.40",
      "open": "129.00",
      "high": "129.40",
      "low": "123.20",
      "close": "124.20",
      "average": "124.6879",
      "volume": "58582",
      "turnover": "7304468.2",
      "trades": "960"
    },
    {
      "date": "2022-04-22",
      "bid": "121.20",
      "ask": "121.60",
      "open": "124.20",
      "high": "124.40",
      "low": "120.80",
      "close": "120.80",
      "average": "122.3465",
      "volume": "17814",
      "turnover": "2179479.79",
      "trades": "326"
    },
    {
      "date": "2022-04-25",
      "bid": "119.00",
      "ask": "119.80",
      "open": "121.20",
      "high": "121.60",
      "low": "118.60",
      "close": "118.60",
      "average": "119.7813",
      "volume": "17174",
      "turnover": "2057123.2",
      "trades": "327"
    },
    {
      "date": "2022-04-26",
      "bid": "115.80",
      "ask": "116.00",
      "open": "118.40",
      "high": "119.80",
      "low": "115.60",
      "close": "115.60",
      "average": "117.6806",
      "volume": "19129",
      "turnover": "2251150.29",
      "trades": "348"
    },
    {
      "date": "2022-04-27",
      "bid": "114.80",
      "ask": "115.60",
      "open": "115.60",
      "high": "118.60",
      "low": "114.40",
      "close": "114.80",
      "average": "115.7085",
      "volume": "44216",
      "turnover": "5116112.2",
      "trades": "580"
    },
    {
      "date": "2022-04-28",
      "bid": "115.40",
      "ask": "116.00",
      "open": "116.80",
      "high": "118.00",
      "low": "115.00",
      "close": "115.20",
      "average": "116.4655",
      "volume": "28871",
      "turnover": "3362310.8",
      "trades": "386"
    },
    {
      "date": "2022-04-29",
      "bid": "117.80",
      "ask": "118.40",
      "open": "116.20",
      "high": "119.80",
      "low": "116.20",
      "close": "117.80",
      "average": "117.9784",
      "volume": "17567",
      "turnover": "2072549.3",
      "trades": "291"
    },
    {
      "date": "2022-05-02",
      "bid": "115.40",
      "ask": "116.80",
      "open": "117.80",
      "high": "117.80",
      "low": "113.00",
      "close": "117.00",
      "average": "116.0961",
      "volume": "17411",
      "turnover": "2021415.1",
      "trades": "371"
    },
    {
      "date": "2022-05-03",
      "bid": "113.00",
      "ask": "113.40",
      "open": "117.00",
      "high": "119.20",
      "low": "112.80",
      "close": "112.80",
      "average": "114.5644",
      "volume": "20175",
      "turnover": "2311335.79",
      "trades": "453"
    },
    {
      "date": "2022-05-04",
      "bid": "112.00",
      "ask": "113.20",
      "open": "113.00",
      "high": "115.40",
      "low": "111.40",
      "close": "111.60",
      "average": "113.1123",
      "volume": "51062",
      "turnover": "5775386.8",
      "trades": "571"
    },
    {
      "date": "2022-05-05",
      "bid": "110.40",
      "ask": "110.60",
      "open": "114.00",
      "high": "116.00",
      "low": "110.20",
      "close": "110.20",
      "average": "113.625",
      "volume": "27120",
      "turnover": "3081509.6",
      "trades": "361"
    },
    {
      "date": "2022-05-06",
      "bid": "110.80",
      "ask": "111.80",
      "open": "110.20",
      "high": "113.40",
      "low": "109.60",
      "close": "111.60",
      "average": "111.3316",
      "volume": "31446",
      "turnover": "3500932.4",
      "trades": "417"
    },
    {
      "date": "2022-05-09",
      "bid": "107.60",
      "ask": "108.20",
      "open": "111.60",
      "high": "112.00",
      "low": "107.00",
      "close": "107.00",
      "average": "108.5238",
      "volume": "39706",
      "turnover": "4309018.4",
      "trades": "568"
    },
    {
      "date": "2022-05-10",
      "bid": "109.20",
      "ask": "109.60",
      "open": "108.00",
      "high": "111.20",
      "low": "108.00",
      "close": "109.20",
      "average": "109.4353",
      "volume": "46731",
      "turnover": "5114020.2",
      "trades": "579"
    },
    {
      "date": "2022-05-11",
      "bid": "113.20",
      "ask": "114.00",
      "open": "109.60",
      "high": "113.80",
      "low": "108.20",
      "close": "113.60",
      "average": "111.2927",
      "volume": "34444",
      "turnover": "3832986.4",
      "trades": "528"
    },
    {
      "date": "2022-05-12",
      "bid": "115.20",
      "ask": "115.80",
      "open": "112.80",
      "high": "116.00",
      "low": "111.00",
      "close": "115.60",
      "average": "113.7056",
      "volume": "31592",
      "turnover": "3591802",
      "trades": "457"
    },
    {
      "date": "2022-05-13",
      "bid": "117.00",
      "ask": "117.60",
      "open": "116.40",
      "high": "118.00",
      "low": "116.40",
      "close": "117.20",
      "average": "117.2326",
      "volume": "25982",
      "turnover": "3045933.8",
      "trades": "298"
    },
    {
      "date": "2022-05-16",
      "bid": "117.00",
      "ask": "117.80",
      "open": "119.60",
      "high": "119.60",
      "low": "115.00",
      "close": "116.80",
      "average": "117.0251",
      "volume": "42932",
      "turnover": "5024223.4",
      "trades": "550"
    },
    {
      "date": "2022-05-17",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.20",
      "high": "119.40",
      "low": "116.00",
      "close": "116.60",
      "average": "117.4882",
      "volume": "25364",
      "turnover": "2979894.5",
      "trades": "421"
    },
    {
      "date": "2022-05-18",
      "bid": "117.00",
      "ask": "118.00",
      "open": "116.60",
      "high": "118.80",
      "low": "116.60",
      "close": "117.60",
      "average": "117.7388",
      "volume": "27138",
      "turnover": "3195096.3",
      "trades": "352"
    },
    {
      "date": "2022-05-19",
      "bid": "116.00",
      "ask": "116.40",
      "open": "114.80",
      "high": "117.00",
      "low": "114.00",
      "close": "115.80",
      "average": "115.4154",
      "volume": "21626",
      "turnover": "2496000.6",
      "trades": "351"
    },
    {
      "date": "2022-05-20",
      "bid": "115.40",
      "ask": "116.00",
      "open": "113.40",
      "high": "117.60",
      "low": "113.40",
      "close": "115.20",
      "average": "116.4644",
      "volume": "13398",
      "turnover": "1560255.7",
      "trades": "241"
    },
    {
      "date": "2022-05-23",
      "bid": "117.20",
      "ask": "117.80",
      "open": "115.40",
      "high": "118.00",
      "low": "115.40",
      "close": "117.20",
      "average": "116.9303",
      "volume": "9926",
      "turnover": "1160650.2",
      "trades": "142"
    },
    {
      "date": "2022-05-24",
      "bid": "117.60",
      "ask": "118.20",
      "open": "117.20",
      "high": "119.40",
      "low": "117.00",
      "close": "118.00",
      "average": "118.2704",
      "volume": "23750",
      "turnover": "2809034.3",
      "trades": "261"
    },
    {
      "date": "2022-05-25",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.00",
      "high": "119.80",
      "low": "116.60",
      "close": "117.20",
      "average": "117.7125",
      "volume": "7870",
      "turnover": "926397.4",
      "trades": "164"
    },
    {
      "date": "2022-05-27",
      "bid": "121.20",
      "ask": "121.60",
      "open": "117.20",
      "high": "122.00",
      "low": "117.20",
      "close": "121.80",
      "average": "120.1706",
      "volume": "23649",
      "turnover": "2841904.9",
      "trades": "362"
    },
    {
      "date": "2022-05-30",
      "bid": "122.80",
      "ask": "123.80",
      "open": "122.20",
      "high": "125.00",
      "low": "122.20",
      "close": "122.80",
      "average": "123.5081",
      "volume": "24428",
      "turnover": "3017408.6",
      "trades": "292"
    },
    {
      "date": "2022-05-31",
      "bid": "121.80",
      "ask": "122.60",
      "open": "122.80",
      "high": "123.80",
      "low": "120.60",
      "close": "123.00",
      "average": "122.5968",
      "volume": "21437",
      "turnover": "2628108",
      "trades": "282"
    },
    {
      "date": "2022-06-01",
      "bid": "119.80",
      "ask": "120.80",
      "open": "123.00",
      "high": "123.80",
      "low": "119.20",
      "close": "120.40",
      "average": "121.392",
      "volume": "15428",
      "turnover": "1872836",
      "trades": "253"
    },
    {
      "date": "2022-06-02",
      "bid": "120.00",
      "ask": "120.80",
      "open": "120.40",
      "high": "121.60",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9042",
      "volume": "9662",
      "turnover": "1158598.39",
      "trades": "187"
    },
    {
      "date": "2022-06-03",
      "bid": "118.00",
      "ask": "118.20",
      "open": "122.00",
      "high": "122.00",
      "low": "117.40",
      "close": "117.40",
      "average": "119.3602",
      "volume": "18815",
      "turnover": "2245761.79",
      "trades": "224"
    },
    {
      "date": "2022-06-07",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.20",
      "high": "119.40",
      "low": "116.80",
      "close": "118.20",
      "average": "117.9137",
      "volume": "20943",
      "turnover": "2469611.2",
      "trades": "232"
    },
    {
      "date": "2022-06-08",
      "bid": "118.80",
      "ask": "119.40",
      "open": "118.80",
      "high": "119.80",
      "low": "118.20",
      "close": "119.40",
      "average": "118.8749",
      "volume": "10376",
      "turnover": "1233446.39",
      "trades": "149"
    },
    {
      "date": "2022-06-09",
      "bid": "115.20",
      "ask": "115.80",
      "open": "119.40",
      "high": "119.40",
      "low": "115.20",
      "close": "115.80",
      "average": "117.0623",
      "volume": "11694",
      "turnover": "1368926.4",
      "trades": "234"
    },
    {
      "date": "2022-06-10",
      "bid": "113.20",
      "ask": "114.00",
      "open": "116.00",
      "high": "116.00",
      "low": "112.00",
      "close": "112.40",
      "average": "113.8177",
      "volume": "21516",
      "turnover": "2448900.79",
      "trades": "353"
    },
    {
      "date": "2022-06-13",
      "bid": "115.20",
      "ask": "116.00",
      "open": "112.40",
      "high": "116.20",
      "low": "111.40",
      "close": "116.20",
      "average": "114.209",
      "volume": "38680",
      "turnover": "4417617.2",
      "trades": "576"
    },
    {
      "date": "2022-06-14",
      "bid": "111.40",
      "ask": "111.80",
      "open": "116.20",
      "high": "116.20",
      "low": "110.60",
      "close": "111.20",
      "average": "112.1201",
      "volume": "21202",
      "turnover": "2377171.4",
      "trades": "311"
    },
    {
      "date": "2022-06-15",
      "bid": "111.20",
      "ask": "111.80",
      "open": "111.20",
      "high": "113.00",
      "low": "110.40",
      "close": "111.40",
      "average": "111.3409",
      "volume": "18216",
      "turnover": "2028151",
      "trades": "322"
    },
    {
      "date": "2022-06-16",
      "bid": "107.40",
      "ask": "107.80",
      "open": "111.40",
      "high": "111.60",
      "low": "106.60",
      "close": "107.20",
      "average": "107.9329",
      "volume": "21668",
      "turnover": "2338689.79",
      "trades": "403"
    },
    {
      "date": "2022-06-17",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.40",
      "high": "110.00",
      "low": "105.20",
      "close": "105.20",
      "average": "106.9167",
      "volume": "31922",
      "turnover": "3412995.2",
      "trades": "321"
    },
    {
      "date": "2022-06-20",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.00",
      "high": "108.60",
      "low": "105.40",
      "close": "107.80",
      "average": "106.8494",
      "volume": "12522",
      "turnover": "1338174.5",
      "trades": "218"
    },
    {
      "date": "2022-06-21",
      "bid": "105.40",
      "ask": "106.20",
      "open": "108.00",
      "high": "111.40",
      "low": "105.00",
      "close": "105.40",
      "average": "106.7689",
      "volume": "15188",
      "turnover": "1621881.6",
      "trades": "249"
    },
    {
      "date": "2022-06-22",
      "bid": "104.80",
      "ask": "105.80",
      "open": "105.20",
      "high": "106.40",
      "low": "102.80",
      "close": "105.60",
      "average": "104.0234",
      "volume": "12627",
      "turnover": "1313504",
      "trades": "291"
    },
    {
      "date": "2022-06-23",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.60",
      "high": "106.80",
      "low": "103.20",
      "close": "104.60",
      "average": "104.4137",
      "volume": "20595",
      "turnover": "2150400",
      "trades": "311"
    },
    {
      "date": "2022-06-27",
      "bid": "106.20",
      "ask": "107.20",
      "open": "104.60",
      "high": "112.40",
      "low": "104.40",
      "close": "107.20",
      "average": "107.0178",
      "volume": "16219",
      "turnover": "1735721",
      "trades": "332"
    },
    {
      "date": "2022-06-28",
      "bid": "104.40",
      "ask": "105.40",
      "open": "107.20",
      "high": "107.60",
      "low": "104.00",
      "close": "104.40",
      "average": "105.1482",
      "volume": "31153",
      "turnover": "3275681.4",
      "trades": "661"
    },
    {
      "date": "2022-06-29",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.60",
      "high": "104.20",
      "low": "101.60",
      "close": "102.80",
      "average": "102.8272",
      "volume": "15091",
      "turnover": "1551765.2",
      "trades": "339"
    },
    {
      "date": "2022-06-30",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.60",
      "high": "102.40",
      "low": "100.20",
      "close": "100.60",
      "average": "101.1213",
      "volume": "16243",
      "turnover": "1642513.2",
      "trades": "336"
    },
    {
      "date": "2022-07-01",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.60",
      "high": "103.60",
      "low": "100.00",
      "close": "103.20",
      "average": "101.9416",
      "volume": "29387",
      "turnover": "2995757",
      "trades": "316"
    },
    {
      "date": "2022-07-04",
      "bid": "102.60",
      "ask": "103.20",
      "open": "103.40",
      "high": "105.20",
      "low": "102.40",
      "close": "102.80",
      "average": "103.5079",
      "volume": "11737",
      "turnover": "1214808.2",
      "trades": "242"
    },
    {
      "date": "2022-07-05",
      "bid": "101.00",
      "ask": "101.60",
      "open": "104.00",
      "high": "105.60",
      "low": "101.00",
      "close": "101.60",
      "average": "102.8057",
      "volume": "17657",
      "turnover": "1815240",
      "trades": "331"
    },
    {
      "date": "2022-07-06",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "102.60",
      "average": "102.9222",
      "volume": "13403",
      "turnover": "1379466.8",
      "trades": "282"
    },
    {
      "date": "2022-07-07",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.60",
      "high": "104.20",
      "low": "102.20",
      "close": "103.20",
      "average": "103.0277",
      "volume": "28331",
      "turnover": "2918789.2",
      "trades": "406"
    },
    {
      "date": "2022-07-08",
      "bid": "100.00",
      "ask": "100.60",
      "open": "105.00",
      "high": "105.00",
      "low": "99.80",
      "close": "100.40",
      "average": "101.4226",
      "volume": "58718",
      "turnover": "5955444.3",
      "trades": "732"
    },
    {
      "date": "2022-07-11",
      "bid": "101.00",
      "ask": "101.40",
      "open": "100.00",
      "high": "102.60",
      "low": "99.10",
      "close": "101.40",
      "average": "101.1947",
      "volume": "28187",
      "turnover": "2852374.8",
      "trades": "486"
    },
    {
      "date": "2022-07-12",
      "bid": "103.00",
      "ask": "103.80",
      "open": "103.00",
      "high": "103.80",
      "low": "100.20",
      "close": "103.60",
      "average": "102.548",
      "volume": "29904",
      "turnover": "3066527",
      "trades": "402"
    },
    {
      "date": "2022-07-13",
      "bid": "103.60",
      "ask": "104.60",
      "open": "103.20",
      "high": "105.00",
      "low": "102.60",
      "close": "104.40",
      "average": "104.0567",
      "volume": "23091",
      "turnover": "2402752.79",
      "trades": "325"
    },
    {
      "date": "2022-07-14",
      "bid": "101.20",
      "ask": "102.20",
      "open": "104.00",
      "high": "104.20",
      "low": "100.60",
      "close": "102.00",
      "average": "102.149",
      "volume": "22711",
      "turnover": "2319906.4",
      "trades": "288"
    },
    {
      "date": "2022-07-15",
      "bid": "102.80",
      "ask": "103.40",
      "open": "102.00",
      "high": "103.60",
      "low": "101.20",
      "close": "103.00",
      "average": "102.5734",
      "volume": "21111",
      "turnover": "2164654.2",
      "trades": "273"
    },
    {
      "date": "2022-07-18",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.60",
      "low": "102.80",
      "close": "104.20",
      "average": "103.9296",
      "volume": "24152",
      "turnover": "2510053.2",
      "trades": "382"
    },
    {
      "date": "2022-07-19",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.20",
      "high": "104.60",
      "low": "102.00",
      "close": "104.00",
      "average": "103.0539",
      "volume": "25875",
      "turnover": "2666574.29",
      "trades": "452"
    },
    {
      "date": "2022-07-20",
      "bid": "103.80",
      "ask": "104.60",
      "open": "104.20",
      "high": "106.20",
      "low": "102.80",
      "close": "104.00",
      "average": "104.0725",
      "volume": "20737",
      "turnover": "2158128.79",
      "trades": "352"
    },
    {
      "date": "2022-07-21",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.00",
      "high": "106.40",
      "low": "103.80",
      "close": "106.40",
      "average": "105.1976",
      "volume": "21246",
      "turnover": "2235029.2",
      "trades": "260"
    },
    {
      "date": "2022-07-22",
      "bid": "107.60",
      "ask": "108.20",
      "open": "106.60",
      "high": "108.80",
      "low": "105.20",
      "close": "108.60",
      "average": "107.4145",
      "volume": "15696",
      "turnover": "1685977.8",
      "trades": "181"
    },
    {
      "date": "2022-07-25",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.40",
      "low": "107.80",
      "close": "109.00",
      "average": "109.1175",
      "volume": "27351",
      "turnover": "2984559.6",
      "trades": "400"
    },
    {
      "date": "2022-07-26",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.00",
      "high": "110.60",
      "low": "108.60",
      "close": "110.40",
      "average": "109.7705",
      "volume": "27186",
      "turnover": "2985284.8",
      "trades": "281"
    },
    {
      "date": "2022-07-27",
      "bid": "107.60",
      "ask": "108.00",
      "open": "110.40",
      "high": "110.60",
      "low": "107.60",
      "close": "108.00",
      "average": "108.7584",
      "volume": "29276",
      "turnover": "3184934.8",
      "trades": "432"
    },
    {
      "date": "2022-07-28",
      "bid": "108.60",
      "ask": "109.20",
      "open": "108.20",
      "high": "109.40",
      "low": "108.00",
      "close": "109.20",
      "average": "108.7623",
      "volume": "10230",
      "turnover": "1112668.1",
      "trades": "191"
    },
    {
      "date": "2022-07-29",
      "bid": "111.40",
      "ask": "112.00",
      "open": "109.20",
      "high": "111.80",
      "low": "109.20",
      "close": "111.20",
      "average": "110.6669",
      "volume": "23074",
      "turnover": "2553255",
      "trades": "250"
    },
    {
      "date": "2022-08-01",
      "bid": "110.60",
      "ask": "111.20",
      "open": "111.20",
      "high": "111.80",
      "low": "109.20",
      "close": "110.80",
      "average": "110.4298",
      "volume": "19203",
      "turnover": "2120583.2",
      "trades": "331"
    },
    {
      "date": "2022-08-02",
      "bid": "108.00",
      "ask": "108.40",
      "open": "110.80",
      "high": "110.80",
      "low": "107.80",
      "close": "107.80",
      "average": "109.4913",
      "volume": "13497",
      "turnover": "1477804",
      "trades": "258"
    },
    {
      "date": "2022-08-03",
      "bid": "110.20",
      "ask": "110.60",
      "open": "111.80",
      "high": "111.80",
      "low": "108.80",
      "close": "110.00",
      "average": "109.979",
      "volume": "10871",
      "turnover": "1195582",
      "trades": "205"
    },
    {
      "date": "2022-08-04",
      "bid": "110.60",
      "ask": "111.20",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.80",
      "average": "110.9021",
      "volume": "6619",
      "turnover": "734060.8",
      "trades": "174"
    },
    {
      "date": "2022-08-05",
      "bid": "109.20",
      "ask": "109.40",
      "open": "110.80",
      "high": "111.80",
      "low": "109.00",
      "close": "109.60",
      "average": "110.056",
      "volume": "12436",
      "turnover": "1368656.4",
      "trades": "249"
    },
    {
      "date": "2022-08-08",
      "bid": "110.20",
      "ask": "110.80",
      "open": "110.20",
      "high": "111.20",
      "low": "110.00",
      "close": "110.00",
      "average": "110.5609",
      "volume": "7804",
      "turnover": "862817",
      "trades": "179"
    },
    {
      "date": "2022-08-09",
      "bid": "106.60",
      "ask": "107.40",
      "open": "110.00",
      "high": "111.00",
      "low": "106.60",
      "close": "107.00",
      "average": "108.2429",
      "volume": "20142",
      "turnover": "2180229.4",
      "trades": "273"
    },
    {
      "date": "2022-08-10",
      "bid": "109.80",
      "ask": "110.60",
      "open": "107.00",
      "high": "110.60",
      "low": "105.80",
      "close": "110.00",
      "average": "108.0271",
      "volume": "15010",
      "turnover": "1621486.4",
      "trades": "183"
    },
    {
      "date": "2022-08-11",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.20",
      "average": "110.6722",
      "volume": "5104",
      "turnover": "564870.8",
      "trades": "138"
    },
    {
      "date": "2022-08-12",
      "bid": "110.80",
      "ask": "111.20",
      "open": "110.20",
      "high": "111.60",
      "low": "110.20",
      "close": "110.60",
      "average": "110.8985",
      "volume": "7175",
      "turnover": "795696.4",
      "trades": "175"
    },
    {
      "date": "2022-08-15",
      "bid": "110.20",
      "ask": "111.00",
      "open": "110.60",
      "high": "112.00",
      "low": "110.00",
      "close": "110.20",
      "average": "110.5914",
      "volume": "10820",
      "turnover": "1196692.6",
      "trades": "174"
    },
    {
      "date": "2022-08-16",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.20",
      "high": "111.00",
      "low": "109.60",
      "close": "110.60",
      "average": "110.3946",
      "volume": "15907",
      "turnover": "1756046.8",
      "trades": "247"
    },
    {
      "date": "2022-08-17",
      "bid": "110.00",
      "ask": "110.60",
      "open": "110.60",
      "high": "110.80",
      "low": "109.40",
      "close": "110.40",
      "average": "110.0561",
      "volume": "16764",
      "turnover": "1844980.6",
      "trades": "234"
    },
    {
      "date": "2022-08-18",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.60",
      "high": "111.00",
      "low": "109.60",
      "close": "110.00",
      "average": "110.5004",
      "volume": "15654",
      "turnover": "1729774",
      "trades": "200"
    },
    {
      "date": "2022-08-19",
      "bid": "109.20",
      "ask": "109.80",
      "open": "110.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.20",
      "average": "109.7404",
      "volume": "15981",
      "turnover": "1753761.4",
      "trades": "252"
    },
    {
      "date": "2022-08-22",
      "bid": "106.80",
      "ask": "107.20",
      "open": "109.20",
      "high": "109.80",
      "low": "106.40",
      "close": "107.20",
      "average": "107.5747",
      "volume": "12951",
      "turnover": "1393199.8",
      "trades": "253"
    },
    {
      "date": "2022-08-23",
      "bid": "104.00",
      "ask": "104.20",
      "open": "107.20",
      "high": "108.20",
      "low": "103.20",
      "close": "103.40",
      "average": "104.7474",
      "volume": "40235",
      "turnover": "4214510.4",
      "trades": "437"
    },
    {
      "date": "2022-08-24",
      "bid": "104.80",
      "ask": "105.20",
      "open": "103.40",
      "high": "105.40",
      "low": "102.60",
      "close": "104.80",
      "average": "104.2787",
      "volume": "13035",
      "turnover": "1359273",
      "trades": "223"
    },
    {
      "date": "2022-08-25",
      "bid": "106.60",
      "ask": "107.20",
      "open": "105.00",
      "high": "107.40",
      "low": "104.80",
      "close": "106.80",
      "average": "105.9756",
      "volume": "10630",
      "turnover": "1126520.6",
      "trades": "210"
    },
    {
      "date": "2022-08-26",
      "bid": "105.00",
      "ask": "105.40",
      "open": "107.00",
      "high": "108.00",
      "low": "104.40",
      "close": "104.40",
      "average": "105.6732",
      "volume": "13943",
      "turnover": "1473401.6",
      "trades": "247"
    },
    {
      "date": "2022-08-29",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.40",
      "high": "105.00",
      "low": "103.20",
      "close": "104.60",
      "average": "104.1002",
      "volume": "12890",
      "turnover": "1341851",
      "trades": "309"
    },
    {
      "date": "2022-08-30",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.20",
      "low": "104.80",
      "close": "106.00",
      "average": "105.9743",
      "volume": "12221",
      "turnover": "1295111.39",
      "trades": "204"
    },
    {
      "date": "2022-08-31",
      "bid": "106.60",
      "ask": "107.20",
      "open": "106.00",
      "high": "107.80",
      "low": "105.80",
      "close": "106.80",
      "average": "106.6743",
      "volume": "14167",
      "turnover": "1511255",
      "trades": "207"
    },
    {
      "date": "2022-09-01",
      "bid": "104.40",
      "ask": "105.40",
      "open": "106.20",
      "high": "106.20",
      "low": "104.00",
      "close": "105.00",
      "average": "105.17",
      "volume": "13001",
      "turnover": "1367315.6",
      "trades": "215"
    },
    {
      "date": "2022-09-02",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.40",
      "low": "104.80",
      "close": "105.60",
      "average": "105.6328",
      "volume": "13050",
      "turnover": "1378519.2",
      "trades": "216"
    },
    {
      "date": "2022-09-05",
      "bid": "105.40",
      "ask": "106.20",
      "open": "104.00",
      "high": "106.20",
      "low": "102.00",
      "close": "105.40",
      "average": "104.0775",
      "volume": "17588",
      "turnover": "1830515.2",
      "trades": "275"
    },
    {
      "date": "2022-09-06",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.20",
      "high": "106.40",
      "low": "103.80",
      "close": "105.40",
      "average": "104.8661",
      "volume": "13397",
      "turnover": "1404891.6",
      "trades": "175"
    },
    {
      "date": "2022-09-07",
      "bid": "105.40",
      "ask": "106.00",
      "open": "105.40",
      "high": "106.80",
      "low": "103.80",
      "close": "105.40",
      "average": "104.7071",
      "volume": "12459",
      "turnover": "1304545.2",
      "trades": "168"
    },
    {
      "date": "2022-09-08",
      "bid": "105.60",
      "ask": "106.40",
      "open": "105.40",
      "high": "107.00",
      "low": "102.80",
      "close": "105.00",
      "average": "104.9928",
      "volume": "20753",
      "turnover": "2178916",
      "trades": "243"
    },
    {
      "date": "2022-09-09",
      "bid": "107.80",
      "ask": "108.20",
      "open": "105.00",
      "high": "108.20",
      "low": "105.00",
      "close": "108.00",
      "average": "107.142",
      "volume": "10922",
      "turnover": "1170205",
      "trades": "176"
    },
    {
      "date": "2022-09-12",
      "bid": "107.40",
      "ask": "108.00",
      "open": "108.40",
      "high": "109.40",
      "low": "107.00",
      "close": "107.80",
      "average": "108.0208",
      "volume": "17677",
      "turnover": "1909488.8",
      "trades": "279"
    },
    {
      "date": "2022-09-13",
      "bid": "106.00",
      "ask": "106.60",
      "open": "108.60",
      "high": "108.60",
      "low": "105.60",
      "close": "106.40",
      "average": "107.3112",
      "volume": "9131",
      "turnover": "979858.6",
      "trades": "152"
    },
    {
      "date": "2022-09-14",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.60",
      "high": "106.80",
      "low": "104.00",
      "close": "106.80",
      "average": "105.553",
      "volume": "17453",
      "turnover": "1841883.1",
      "trades": "215"
    },
    {
      "date": "2022-09-15",
      "bid": "109.00",
      "ask": "109.20",
      "open": "107.00",
      "high": "109.40",
      "low": "106.80",
      "close": "109.40",
      "average": "108.673",
      "volume": "35186",
      "turnover": "3822468.7",
      "trades": "167"
    },
    {
      "date": "2022-09-16",
      "bid": "111.00",
      "ask": "111.40",
      "open": "109.20",
      "high": "112.00",
      "low": "107.80",
      "close": "112.00",
      "average": "110.2936",
      "volume": "33416",
      "turnover": "3682105.7",
      "trades": "213"
    },
    {
      "date": "2022-09-19",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.40",
      "high": "112.40",
      "low": "109.40",
      "close": "112.40",
      "average": "110.9378",
      "volume": "20028",
      "turnover": "2220389.4",
      "trades": "220"
    },
    {
      "date": "2022-09-20",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.60",
      "high": "113.40",
      "low": "109.40",
      "close": "111.80",
      "average": "111.5264",
      "volume": "45407",
      "turnover": "5064121.8",
      "trades": "363"
    },
    {
      "date": "2022-09-21",
      "bid": "107.40",
      "ask": "108.20",
      "open": "111.00",
      "high": "111.00",
      "low": "107.20",
      "close": "108.60",
      "average": "108.7248",
      "volume": "23020",
      "turnover": "2502822.4",
      "trades": "293"
    },
    {
      "date": "2022-09-22",
      "bid": "104.40",
      "ask": "105.00",
      "open": "108.60",
      "high": "108.80",
      "low": "103.60",
      "close": "103.60",
      "average": "105.9612",
      "volume": "15846",
      "turnover": "1679272.5",
      "trades": "243"
    },
    {
      "date": "2022-09-23",
      "bid": "103.20",
      "ask": "104.80",
      "open": "103.80",
      "high": "105.20",
      "low": "102.20",
      "close": "104.60",
      "average": "103.7907",
      "volume": "18234",
      "turnover": "1892519.4",
      "trades": "258"
    },
    {
      "date": "2022-09-26",
      "bid": "101.80",
      "ask": "102.20",
      "open": "105.60",
      "high": "105.60",
      "low": "101.60",
      "close": "101.60",
      "average": "103.3379",
      "volume": "26134",
      "turnover": "2700632.4",
      "trades": "315"
    },
    {
      "date": "2022-09-27",
      "bid": "101.60",
      "ask": "102.20",
      "open": "102.20",
      "high": "103.20",
      "low": "101.00",
      "close": "101.60",
      "average": "101.8268",
      "volume": "12865",
      "turnover": "1309991.2",
      "trades": "244"
    },
    {
      "date": "2022-09-28",
      "bid": "105.20",
      "ask": "108.00",
      "open": "101.60",
      "high": "106.40",
      "low": "100.20",
      "close": "105.40",
      "average": "102.0621",
      "volume": "17343",
      "turnover": "1770063.6",
      "trades": "269"
    },
    {
      "date": "2022-09-29",
      "bid": "101.60",
      "ask": "102.00",
      "open": "105.40",
      "high": "106.00",
      "low": "100.20",
      "close": "102.40",
      "average": "102.167",
      "volume": "18091",
      "turnover": "1848302.4",
      "trades": "288"
    },
    {
      "date": "2022-09-30",
      "bid": "103.20",
      "ask": "103.80",
      "open": "103.00",
      "high": "103.80",
      "low": "101.20",
      "close": "103.60",
      "average": "102.6733",
      "volume": "14848",
      "turnover": "1524492.8",
      "trades": "215"
    },
    {
      "date": "2022-10-03",
      "bid": "104.40",
      "ask": "104.80",
      "open": "104.00",
      "high": "105.00",
      "low": "101.00",
      "close": "104.40",
      "average": "102.9649",
      "volume": "16264",
      "turnover": "1674621",
      "trades": "236"
    },
    {
      "date": "2022-10-04",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.00",
      "high": "109.00",
      "low": "105.40",
      "close": "108.60",
      "average": "107.1246",
      "volume": "10667",
      "turnover": "1142698.2",
      "trades": "159"
    },
    {
      "date": "2022-10-05",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.60",
      "high": "109.00",
      "low": "107.00",
      "close": "107.40",
      "average": "107.9812",
      "volume": "9843",
      "turnover": "1063135.39",
      "trades": "162"
    },
    {
      "date": "2022-10-06",
      "bid": "111.80",
      "ask": "112.40",
      "open": "107.40",
      "high": "112.40",
      "low": "107.40",
      "close": "112.20",
      "average": "110.8681",
      "volume": "22587",
      "turnover": "2503438.7",
      "trades": "278"
    },
    {
      "date": "2022-10-07",
      "bid": "110.80",
      "ask": "111.20",
      "open": "112.20",
      "high": "114.20",
      "low": "110.00",
      "close": "110.80",
      "average": "111.7369",
      "volume": "35955",
      "turnover": "4017499.6",
      "trades": "437"
    },
    {
      "date": "2022-10-10",
      "bid": "110.80",
      "ask": "111.80",
      "open": "111.00",
      "high": "112.80",
      "low": "110.20",
      "close": "111.00",
      "average": "111.1554",
      "volume": "22191",
      "turnover": "2466649.2",
      "trades": "330"
    },
    {
      "date": "2022-10-11",
      "bid": "114.00",
      "ask": "115.00",
      "open": "111.20",
      "high": "116.80",
      "low": "110.00",
      "close": "114.60",
      "average": "113.5753",
      "volume": "35705",
      "turnover": "4055206.4",
      "trades": "506"
    },
    {
      "date": "2022-10-12",
      "bid": "116.00",
      "ask": "117.00",
      "open": "114.60",
      "high": "118.80",
      "low": "114.60",
      "close": "116.20",
      "average": "117.0419",
      "volume": "34172",
      "turnover": "3998278.4",
      "trades": "454"
    },
    {
      "date": "2022-10-13",
      "bid": "119.80",
      "ask": "121.00",
      "open": "116.20",
      "high": "121.80",
      "low": "114.80",
      "close": "121.80",
      "average": "118.4921",
      "volume": "34085",
      "turnover": "4038804.8",
      "trades": "511"
    },
    {
      "date": "2022-10-14",
      "bid": "123.00",
      "ask": "123.60",
      "open": "122.60",
      "high": "124.80",
      "low": "121.40",
      "close": "123.80",
      "average": "123.0577",
      "volume": "37442",
      "turnover": "4607525.4",
      "trades": "476"
    },
    {
      "date": "2022-10-17",
      "bid": "123.40",
      "ask": "124.20",
      "open": "124.00",
      "high": "125.40",
      "low": "121.60",
      "close": "124.40",
      "average": "124.011",
      "volume": "28638",
      "turnover": "3551428.2",
      "trades": "351"
    },
    {
      "date": "2022-10-18",
      "bid": "123.40",
      "ask": "123.80",
      "open": "124.40",
      "high": "126.00",
      "low": "122.20",
      "close": "124.20",
      "average": "123.8225",
      "volume": "31356",
      "turnover": "3882548.2",
      "trades": "346"
    },
    {
      "date": "2022-10-19",
      "bid": "120.40",
      "ask": "121.40",
      "open": "124.80",
      "high": "124.80",
      "low": "120.00",
      "close": "120.00",
      "average": "122.1134",
      "volume": "24075",
      "turnover": "2939933.6",
      "trades": "310"
    },
    {
      "date": "2022-10-20",
      "bid": "118.20",
      "ask": "119.40",
      "open": "120.00",
      "high": "120.20",
      "low": "116.60",
      "close": "118.60",
      "average": "118.5159",
      "volume": "34122",
      "turnover": "4044093.6",
      "trades": "372"
    },
    {
      "date": "2022-10-21",
      "bid": "112.00",
      "ask": "112.40",
      "open": "115.60",
      "high": "116.60",
      "low": "111.40",
      "close": "111.80",
      "average": "113.3114",
      "volume": "38269",
      "turnover": "4336304.8",
      "trades": "424"
    },
    {
      "date": "2022-10-24",
      "bid": "111.40",
      "ask": "112.00",
      "open": "112.20",
      "high": "112.80",
      "low": "110.00",
      "close": "111.60",
      "average": "111.0707",
      "volume": "21415",
      "turnover": "2378579.4",
      "trades": "267"
    },
    {
      "date": "2022-10-25",
      "bid": "114.20",
      "ask": "114.60",
      "open": "111.60",
      "high": "114.80",
      "low": "111.40",
      "close": "114.60",
      "average": "112.5973",
      "volume": "12923",
      "turnover": "1455094.4",
      "trades": "230"
    },
    {
      "date": "2022-10-26",
      "bid": "114.00",
      "ask": "114.60",
      "open": "114.40",
      "high": "114.40",
      "low": "111.40",
      "close": "113.60",
      "average": "112.9894",
      "volume": "21707",
      "turnover": "2452660",
      "trades": "295"
    },
    {
      "date": "2022-10-27",
      "bid": "114.20",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.20",
      "low": "112.60",
      "close": "114.20",
      "average": "114.3127",
      "volume": "16080",
      "turnover": "1838148",
      "trades": "422"
    },
    {
      "date": "2022-10-28",
      "bid": "116.20",
      "ask": "116.80",
      "open": "114.60",
      "high": "117.20",
      "low": "112.80",
      "close": "117.20",
      "average": "115.1443",
      "volume": "19137",
      "turnover": "2203515.79",
      "trades": "323"
    },
    {
      "date": "2022-10-31",
      "bid": "115.20",
      "ask": "116.20",
      "open": "117.20",
      "high": "117.80",
      "low": "114.60",
      "close": "114.60",
      "average": "115.8351",
      "volume": "13624",
      "turnover": "1578137.2",
      "trades": "269"
    },
    {
      "date": "2022-11-01",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.80",
      "high": "117.80",
      "low": "115.00",
      "close": "115.80",
      "average": "116.6968",
      "volume": "8871",
      "turnover": "1035217.4",
      "trades": "203"
    },
    {
      "date": "2022-11-02",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.80",
      "low": "115.00",
      "close": "115.20",
      "average": "115.7072",
      "volume": "10486",
      "turnover": "1213306.2",
      "trades": "143"
    },
    {
      "date": "2022-11-03",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.60",
      "high": "115.00",
      "low": "112.00",
      "close": "112.80",
      "average": "113.0903",
      "volume": "29982",
      "turnover": "3390633.2",
      "trades": "352"
    },
    {
      "date": "2022-11-04",
      "bid": "113.20",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.20",
      "low": "112.60",
      "close": "113.80",
      "average": "113.6578",
      "volume": "9462",
      "turnover": "1075430.2",
      "trades": "123"
    },
    {
      "date": "2022-11-07",
      "bid": "113.80",
      "ask": "114.40",
      "open": "113.80",
      "high": "115.60",
      "low": "113.40",
      "close": "113.60",
      "average": "114.4239",
      "volume": "11562",
      "turnover": "1322968.6",
      "trades": "193"
    },
    {
      "date": "2022-11-08",
      "bid": "115.20",
      "ask": "115.60",
      "open": "113.80",
      "high": "115.60",
      "low": "112.80",
      "close": "115.20",
      "average": "114.186",
      "volume": "24198",
      "turnover": "2762964",
      "trades": "244"
    },
    {
      "date": "2022-11-09",
      "bid": "114.20",
      "ask": "114.60",
      "open": "114.20",
      "high": "115.00",
      "low": "112.60",
      "close": "114.40",
      "average": "113.9888",
      "volume": "13138",
      "turnover": "1497585.4",
      "trades": "217"
    },
    {
      "date": "2022-11-10",
      "bid": "117.40",
      "ask": "117.80",
      "open": "114.20",
      "high": "118.20",
      "low": "112.20",
      "close": "118.20",
      "average": "115.7205",
      "volume": "17226",
      "turnover": "1993400.6",
      "trades": "293"
    },
    {
      "date": "2022-11-11",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.40",
      "high": "119.20",
      "low": "116.40",
      "close": "117.20",
      "average": "117.3443",
      "volume": "20375",
      "turnover": "2390753.4",
      "trades": "295"
    },
    {
      "date": "2022-11-14",
      "bid": "117.40",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.40",
      "low": "117.40",
      "close": "117.80",
      "average": "118.4879",
      "volume": "19375",
      "turnover": "2295703.79",
      "trades": "252"
    },
    {
      "date": "2022-11-15",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.20",
      "low": "116.60",
      "close": "117.00",
      "average": "117.6133",
      "volume": "22010",
      "turnover": "2588668.6",
      "trades": "237"
    },
    {
      "date": "2022-11-16",
      "bid": "114.00",
      "ask": "117.00",
      "open": "117.00",
      "high": "119.80",
      "low": "114.20",
      "close": "115.00",
      "average": "115.2741",
      "volume": "19446",
      "turnover": "2241620.2",
      "trades": "227"
    },
    {
      "date": "2022-11-17",
      "bid": "115.00",
      "ask": "115.40",
      "open": "119.80",
      "high": "119.80",
      "low": "113.60",
      "close": "115.60",
      "average": "114.7578",
      "volume": "11670",
      "turnover": "1339280.8",
      "trades": "213"
    },
    {
      "date": "2022-11-18",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.60",
      "high": "116.20",
      "low": "114.20",
      "close": "115.40",
      "average": "115.519",
      "volume": "9874",
      "turnover": "1140634.39",
      "trades": "150"
    },
    {
      "date": "2022-11-21",
      "bid": "115.40",
      "ask": "116.40",
      "open": "115.40",
      "high": "116.20",
      "low": "114.40",
      "close": "115.60",
      "average": "115.1165",
      "volume": "6407",
      "turnover": "737551.4",
      "trades": "126"
    },
    {
      "date": "2022-11-22",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.60",
      "high": "116.80",
      "low": "113.20",
      "close": "115.20",
      "average": "115.2925",
      "volume": "13001",
      "turnover": "1498958.7",
      "trades": "163"
    },
    {
      "date": "2022-11-23",
      "bid": "112.80",
      "ask": "113.40",
      "open": "115.20",
      "high": "115.20",
      "low": "112.40",
      "close": "112.80",
      "average": "113.4655",
      "volume": "14798",
      "turnover": "1679284.7",
      "trades": "219"
    },
    {
      "date": "2022-11-24",
      "bid": "112.20",
      "ask": "112.60",
      "open": "113.00",
      "high": "113.40",
      "low": "111.60",
      "close": "112.60",
      "average": "112.6419",
      "volume": "8710",
      "turnover": "981680.9",
      "trades": "185"
    },
    {
      "date": "2022-11-25",
      "bid": "113.60",
      "ask": "114.00",
      "open": "112.60",
      "high": "114.00",
      "low": "112.60",
      "close": "113.60",
      "average": "113.4229",
      "volume": "16220",
      "turnover": "1839719.2",
      "trades": "259"
    },
    {
      "date": "2022-11-28",
      "bid": "110.80",
      "ask": "112.20",
      "open": "113.40",
      "high": "113.40",
      "low": "110.40",
      "close": "110.80",
      "average": "111.5801",
      "volume": "15873",
      "turnover": "1770763.2",
      "trades": "285"
    },
    {
      "date": "2022-11-29",
      "bid": "108.80",
      "ask": "109.60",
      "open": "110.80",
      "high": "111.40",
      "low": "108.40",
      "close": "108.60",
      "average": "109.7423",
      "volume": "16759",
      "turnover": "1839171.2",
      "trades": "317"
    },
    {
      "date": "2022-11-30",
      "bid": "108.20",
      "ask": "109.00",
      "open": "108.60",
      "high": "109.80",
      "low": "107.40",
      "close": "108.60",
      "average": "108.5114",
      "volume": "34696",
      "turnover": "3766194.2",
      "trades": "275"
    },
    {
      "date": "2022-12-01",
      "bid": "107.40",
      "ask": "109.00",
      "open": "109.20",
      "high": "110.80",
      "low": "107.20",
      "close": "107.40",
      "average": "108.3782",
      "volume": "20926",
      "turnover": "2267921.2",
      "trades": "280"
    },
    {
      "date": "2022-12-02",
      "bid": "108.60",
      "ask": "109.20",
      "open": "107.20",
      "high": "109.40",
      "low": "106.20",
      "close": "109.20",
      "average": "108.1724",
      "volume": "19069",
      "turnover": "2062740.2",
      "trades": "245"
    },
    {
      "date": "2022-12-05",
      "bid": "110.20",
      "ask": "111.20",
      "open": "109.20",
      "high": "111.80",
      "low": "109.00",
      "close": "110.60",
      "average": "110.4354",
      "volume": "16378",
      "turnover": "1808710.2",
      "trades": "444"
    },
    {
      "date": "2022-12-06",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.00",
      "low": "107.60",
      "close": "108.40",
      "average": "108.7316",
      "volume": "20082",
      "turnover": "2183547.6",
      "trades": "257"
    },
    {
      "date": "2022-12-07",
      "bid": "107.40",
      "ask": "108.00",
      "open": "108.40",
      "high": "108.60",
      "low": "107.00",
      "close": "107.40",
      "average": "107.6757",
      "volume": "7219",
      "turnover": "777324.8",
      "trades": "132"
    },
    {
      "date": "2022-12-08",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.20",
      "high": "108.20",
      "low": "106.00",
      "close": "106.40",
      "average": "106.805",
      "volume": "13754",
      "turnover": "1468995.8",
      "trades": "187"
    },
    {
      "date": "2022-12-09",
      "bid": "108.00",
      "ask": "108.60",
      "open": "110.00",
      "high": "110.00",
      "low": "106.40",
      "close": "108.60",
      "average": "107.7284",
      "volume": "14467",
      "turnover": "1558506.4",
      "trades": "145"
    },
    {
      "date": "2022-12-12",
      "bid": "107.60",
      "ask": "108.20",
      "open": "108.60",
      "high": "109.00",
      "low": "107.00",
      "close": "107.60",
      "average": "107.7514",
      "volume": "12029",
      "turnover": "1296141",
      "trades": "171"
    },
    {
      "date": "2022-12-13",
      "bid": "111.00",
      "ask": "111.80",
      "open": "107.80",
      "high": "113.40",
      "low": "107.60",
      "close": "111.20",
      "average": "110.6353",
      "volume": "31228",
      "turnover": "3454647.5",
      "trades": "469"
    },
    {
      "date": "2022-12-14",
      "bid": "112.00",
      "ask": "112.60",
      "open": "111.80",
      "high": "112.80",
      "low": "110.00",
      "close": "112.20",
      "average": "111.5657",
      "volume": "14409",
      "turnover": "1607550.8",
      "trades": "185"
    },
    {
      "date": "2022-12-15",
      "bid": "110.80",
      "ask": "111.80",
      "open": "110.40",
      "high": "112.40",
      "low": "109.80",
      "close": "110.80",
      "average": "111.10",
      "volume": "21490",
      "turnover": "2387549.6",
      "trades": "304"
    },
    {
      "date": "2022-12-16",
      "bid": "108.20",
      "ask": "108.60",
      "open": "109.80",
      "high": "111.20",
      "low": "108.00",
      "close": "108.20",
      "average": "109.2997",
      "volume": "21282",
      "turnover": "2326115.4",
      "trades": "281"
    },
    {
      "date": "2022-12-19",
      "bid": "106.00",
      "ask": "106.20",
      "open": "108.00",
      "high": "108.00",
      "low": "105.80",
      "close": "106.40",
      "average": "106.4858",
      "volume": "19982",
      "turnover": "2127875.6",
      "trades": "268"
    },
    {
      "date": "2022-12-20",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.40",
      "low": "104.40",
      "close": "104.40",
      "average": "105.5439",
      "volume": "12852",
      "turnover": "1356449.2",
      "trades": "277"
    },
    {
      "date": "2022-12-21",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.00",
      "high": "107.80",
      "low": "105.00",
      "close": "106.20",
      "average": "105.8345",
      "volume": "17247",
      "turnover": "1825328.2",
      "trades": "142"
    },
    {
      "date": "2022-12-22",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.20",
      "high": "107.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.9012",
      "volume": "13528",
      "turnover": "1419130",
      "trades": "220"
    },
    {
      "date": "2022-12-23",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.60",
      "low": "103.40",
      "close": "103.80",
      "average": "104.6179",
      "volume": "9666",
      "turnover": "1011236.2",
      "trades": "251"
    },
    {
      "date": "2022-12-27",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.60",
      "low": "103.60",
      "close": "105.00",
      "average": "104.3768",
      "volume": "10302",
      "turnover": "1075290.2",
      "trades": "218"
    },
    {
      "date": "2022-12-28",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.00",
      "high": "106.00",
      "low": "103.60",
      "close": "105.60",
      "average": "104.7522",
      "volume": "15067",
      "turnover": "1578302",
      "trades": "242"
    },
    {
      "date": "2022-12-29",
      "bid": "107.40",
      "ask": "108.00",
      "open": "105.40",
      "high": "107.80",
      "low": "104.20",
      "close": "107.80",
      "average": "106.586",
      "volume": "20819",
      "turnover": "2219013.6",
      "trades": "230"
    },
    {
      "date": "2022-12-30",
      "bid": "107.80",
      "ask": "108.20",
      "open": "108.00",
      "high": "108.20",
      "low": "107.00",
      "close": "107.60",
      "average": "107.6171",
      "volume": "17618",
      "turnover": "1895942.6",
      "trades": "206"
    },
    {
      "date": "2023-01-02",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.20",
      "high": "109.40",
      "low": "106.60",
      "close": "109.00",
      "average": "108.6886",
      "volume": "18081",
      "turnover": "1965199.4",
      "trades": "193"
    },
    {
      "date": "2023-01-03",
      "bid": "110.00",
      "ask": "110.40",
      "open": "109.00",
      "high": "111.40",
      "low": "109.00",
      "close": "109.80",
      "average": "110.0087",
      "volume": "21323",
      "turnover": "2345829.2",
      "trades": "235"
    },
    {
      "date": "2023-01-04",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.60",
      "high": "110.80",
      "low": "109.00",
      "close": "109.20",
      "average": "109.716",
      "volume": "7803",
      "turnover": "856113.6",
      "trades": "167"
    },
    {
      "date": "2023-01-05",
      "bid": "109.20",
      "ask": "109.60",
      "open": "109.20",
      "high": "109.80",
      "low": "108.20",
      "close": "109.20",
      "average": "109.0673",
      "volume": "5686",
      "turnover": "620156.4",
      "trades": "117"
    },
    {
      "date": "2023-01-09",
      "bid": "110.80",
      "ask": "111.60",
      "open": "109.80",
      "high": "112.40",
      "low": "109.80",
      "close": "110.80",
      "average": "111.0797",
      "volume": "17402",
      "turnover": "1933009.2",
      "trades": "234"
    },
    {
      "date": "2023-01-10",
      "bid": "111.60",
      "ask": "111.80",
      "open": "110.80",
      "high": "112.20",
      "low": "109.80",
      "close": "112.20",
      "average": "111.5907",
      "volume": "17355",
      "turnover": "1936657",
      "trades": "217"
    },
    {
      "date": "2023-01-11",
      "bid": "112.80",
      "ask": "113.20",
      "open": "112.20",
      "high": "113.20",
      "low": "111.40",
      "close": "113.00",
      "average": "112.6731",
      "volume": "6975",
      "turnover": "785895.2",
      "trades": "141"
    },
    {
      "date": "2023-01-12",
      "bid": "116.80",
      "ask": "117.40",
      "open": "113.20",
      "high": "118.80",
      "low": "113.00",
      "close": "116.80",
      "average": "115.8989",
      "volume": "40977",
      "turnover": "4749189",
      "trades": "465"
    },
    {
      "date": "2023-01-13",
      "bid": "118.00",
      "ask": "118.40",
      "open": "116.80",
      "high": "118.60",
      "low": "116.20",
      "close": "118.60",
      "average": "117.6884",
      "volume": "15195",
      "turnover": "1788245.4",
      "trades": "233"
    },
    {
      "date": "2023-01-16",
      "bid": "120.00",
      "ask": "121.00",
      "open": "119.20",
      "high": "122.00",
      "low": "118.00",
      "close": "120.40",
      "average": "120.0866",
      "volume": "17003",
      "turnover": "2041741",
      "trades": "224"
    },
    {
      "date": "2023-01-17",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.60",
      "high": "121.60",
      "low": "119.40",
      "close": "120.00",
      "average": "120.1489",
      "volume": "14496",
      "turnover": "1741273.7",
      "trades": "210"
    },
    {
      "date": "2023-01-18",
      "bid": "121.00",
      "ask": "122.40",
      "open": "120.20",
      "high": "123.60",
      "low": "119.20",
      "close": "121.60",
      "average": "121.319",
      "volume": "23617",
      "turnover": "2857953.1",
      "trades": "305"
    },
    {
      "date": "2023-01-19",
      "bid": "122.00",
      "ask": "123.00",
      "open": "121.60",
      "high": "124.80",
      "low": "119.80",
      "close": "122.00",
      "average": "122.283",
      "volume": "33339",
      "turnover": "4076730.5",
      "trades": "455"
    },
    {
      "date": "2023-01-20",
      "bid": "121.00",
      "ask": "121.40",
      "open": "122.20",
      "high": "123.40",
      "low": "120.60",
      "close": "121.00",
      "average": "121.6807",
      "volume": "11445",
      "turnover": "1392635.4",
      "trades": "176"
    },
    {
      "date": "2023-01-23",
      "bid": "123.80",
      "ask": "124.20",
      "open": "121.60",
      "high": "124.80",
      "low": "121.00",
      "close": "124.40",
      "average": "123.3963",
      "volume": "17547",
      "turnover": "2165539.6",
      "trades": "251"
    },
    {
      "date": "2023-01-24",
      "bid": "124.40",
      "ask": "124.80",
      "open": "124.40",
      "high": "125.20",
      "low": "123.60",
      "close": "125.20",
      "average": "124.3488",
      "volume": "8861",
      "turnover": "1101895.39",
      "trades": "181"
    },
    {
      "date": "2023-01-25",
      "bid": "124.00",
      "ask": "124.40",
      "open": "125.20",
      "high": "126.80",
      "low": "123.80",
      "close": "124.20",
      "average": "125.0962",
      "volume": "21371",
      "turnover": "2673431.9",
      "trades": "364"
    },
    {
      "date": "2023-01-26",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.00",
      "high": "126.40",
      "low": "122.00",
      "close": "123.20",
      "average": "124.528",
      "volume": "33224",
      "turnover": "4137109",
      "trades": "423"
    },
    {
      "date": "2023-01-27",
      "bid": "124.00",
      "ask": "124.40",
      "open": "122.40",
      "high": "126.00",
      "low": "122.40",
      "close": "124.60",
      "average": "125.1709",
      "volume": "36965",
      "turnover": "4626807",
      "trades": "366"
    },
    {
      "date": "2023-01-30",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.60",
      "high": "125.20",
      "low": "122.60",
      "close": "125.00",
      "average": "123.9279",
      "volume": "9217",
      "turnover": "1142243.6",
      "trades": "256"
    },
    {
      "date": "2023-01-31",
      "bid": "124.20",
      "ask": "125.00",
      "open": "125.80",
      "high": "126.60",
      "low": "124.00",
      "close": "125.00",
      "average": "125.0892",
      "volume": "26398",
      "turnover": "3302103.8",
      "trades": "303"
    },
    {
      "date": "2023-02-01",
      "bid": "128.00",
      "ask": "128.80",
      "open": "125.00",
      "high": "129.00",
      "low": "125.00",
      "close": "128.60",
      "average": "127.1146",
      "volume": "30710",
      "turnover": "3903689",
      "trades": "684"
    },
    {
      "date": "2023-02-02",
      "bid": "134.20",
      "ask": "134.80",
      "open": "129.00",
      "high": "136.00",
      "low": "129.00",
      "close": "136.00",
      "average": "132.7485",
      "volume": "38089",
      "turnover": "5056259.4",
      "trades": "474"
    },
    {
      "date": "2023-02-03",
      "bid": "132.00",
      "ask": "132.40",
      "open": "134.20",
      "high": "134.80",
      "low": "131.40",
      "close": "132.20",
      "average": "133.239",
      "volume": "32167",
      "turnover": "4285898.2",
      "trades": "382"
    },
    {
      "date": "2023-02-06",
      "bid": "127.00",
      "ask": "127.40",
      "open": "132.20",
      "high": "132.20",
      "low": "126.80",
      "close": "127.40",
      "average": "128.7836",
      "volume": "25326",
      "turnover": "3261572.2",
      "trades": "355"
    },
    {
      "date": "2023-02-07",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.40",
      "high": "128.40",
      "low": "126.60",
      "close": "127.60",
      "average": "127.5228",
      "volume": "8525",
      "turnover": "1087131.8",
      "trades": "167"
    },
    {
      "date": "2023-02-08",
      "bid": "129.40",
      "ask": "129.80",
      "open": "128.20",
      "high": "130.40",
      "low": "128.20",
      "close": "129.40",
      "average": "129.2525",
      "volume": "14746",
      "turnover": "1905957.2",
      "trades": "254"
    },
    {
      "date": "2023-02-09",
      "bid": "127.00",
      "ask": "127.60",
      "open": "130.00",
      "high": "131.00",
      "low": "126.80",
      "close": "126.80",
      "average": "128.794",
      "volume": "11847",
      "turnover": "1525823",
      "trades": "225"
    },
    {
      "date": "2023-02-10",
      "bid": "124.80",
      "ask": "125.60",
      "open": "126.00",
      "high": "126.00",
      "low": "123.00",
      "close": "125.00",
      "average": "124.6888",
      "volume": "18120",
      "turnover": "2258778.2",
      "trades": "311"
    },
    {
      "date": "2023-02-13",
      "bid": "126.60",
      "ask": "127.20",
      "open": "125.00",
      "high": "127.40",
      "low": "124.60",
      "close": "126.60",
      "average": "125.8029",
      "volume": "16411",
      "turnover": "2064551.6",
      "trades": "200"
    },
    {
      "date": "2023-02-14",
      "bid": "126.40",
      "ask": "127.00",
      "open": "126.60",
      "high": "128.20",
      "low": "126.40",
      "close": "126.40",
      "average": "127.156",
      "volume": "17281",
      "turnover": "2197382",
      "trades": "186"
    },
    {
      "date": "2023-02-15",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.00",
      "high": "127.60",
      "low": "124.80",
      "close": "127.20",
      "average": "126.2446",
      "volume": "10126",
      "turnover": "1278352.39",
      "trades": "181"
    },
    {
      "date": "2023-02-16",
      "bid": "126.20",
      "ask": "127.00",
      "open": "128.00",
      "high": "128.60",
      "low": "125.80",
      "close": "126.80",
      "average": "126.994",
      "volume": "6510",
      "turnover": "826731",
      "trades": "146"
    },
    {
      "date": "2023-02-17",
      "bid": "126.00",
      "ask": "126.80",
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "126.00",
      "average": "126.2336",
      "volume": "4702",
      "turnover": "593550.6",
      "trades": "127"
    },
    {
      "date": "2023-02-20",
      "bid": "128.80",
      "ask": "129.40",
      "open": "126.00",
      "high": "129.40",
      "low": "125.40",
      "close": "129.20",
      "average": "127.5646",
      "volume": "19957",
      "turnover": "2545807.2",
      "trades": "333"
    },
    {
      "date": "2023-02-21",
      "bid": "127.20",
      "ask": "128.00",
      "open": "128.80",
      "high": "128.80",
      "low": "127.20",
      "close": "127.60",
      "average": "127.7062",
      "volume": "11053",
      "turnover": "1411537",
      "trades": "199"
    },
    {
      "date": "2023-02-22",
      "bid": "125.00",
      "ask": "125.40",
      "open": "127.40",
      "high": "127.40",
      "low": "124.40",
      "close": "124.80",
      "average": "125.3903",
      "volume": "8507",
      "turnover": "1066695.39",
      "trades": "197"
    },
    {
      "date": "2023-02-23",
      "bid": "125.60",
      "ask": "126.00",
      "open": "124.80",
      "high": "126.60",
      "low": "124.80",
      "close": "126.00",
      "average": "125.8221",
      "volume": "6181",
      "turnover": "777706.2",
      "trades": "128"
    },
    {
      "date": "2023-02-24",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.00",
      "high": "127.60",
      "low": "124.60",
      "close": "125.80",
      "average": "126.5312",
      "volume": "14126",
      "turnover": "1787379.8",
      "trades": "262"
    },
    {
      "date": "2023-02-27",
      "bid": "127.60",
      "ask": "128.00",
      "open": "125.80",
      "high": "127.80",
      "low": "125.20",
      "close": "127.40",
      "average": "126.5313",
      "volume": "9182",
      "turnover": "1161810.39",
      "trades": "198"
    },
    {
      "date": "2023-02-28",
      "bid": "128.80",
      "ask": "129.20",
      "open": "127.40",
      "high": "130.80",
      "low": "127.40",
      "close": "128.80",
      "average": "129.0993",
      "volume": "40062",
      "turnover": "5171976.59",
      "trades": "483"
    },
    {
      "date": "2023-03-01",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.20",
      "high": "129.80",
      "low": "128.00",
      "close": "128.60",
      "average": "128.9414",
      "volume": "37801",
      "turnover": "4874481.2",
      "trades": "300"
    },
    {
      "date": "2023-03-02",
      "bid": "128.60",
      "ask": "129.00",
      "open": "128.60",
      "high": "129.60",
      "low": "127.60",
      "close": "128.60",
      "average": "128.1692",
      "volume": "13368",
      "turnover": "1713366.2",
      "trades": "205"
    },
    {
      "date": "2023-03-03",
      "bid": "129.60",
      "ask": "130.00",
      "open": "128.60",
      "high": "130.00",
      "low": "128.60",
      "close": "129.40",
      "average": "129.6026",
      "volume": "15685",
      "turnover": "2032816.2",
      "trades": "229"
    },
    {
      "date": "2023-03-06",
      "bid": "132.20",
      "ask": "132.60",
      "open": "130.00",
      "high": "132.60",
      "low": "129.80",
      "close": "132.00",
      "average": "130.8104",
      "volume": "45455",
      "turnover": "5945988.8",
      "trades": "372"
    },
    {
      "date": "2023-03-07",
      "bid": "130.20",
      "ask": "130.40",
      "open": "131.80",
      "high": "132.80",
      "low": "130.00",
      "close": "130.00",
      "average": "131.2882",
      "volume": "18018",
      "turnover": "2365551.6",
      "trades": "252"
    },
    {
      "date": "2023-03-08",
      "bid": "131.00",
      "ask": "131.20",
      "open": "130.00",
      "high": "131.60",
      "low": "129.40",
      "close": "131.00",
      "average": "130.8133",
      "volume": "14010",
      "turnover": "1832694.6",
      "trades": "217"
    },
    {
      "date": "2023-03-09",
      "bid": "129.60",
      "ask": "130.20",
      "open": "131.00",
      "high": "131.20",
      "low": "129.00",
      "close": "129.60",
      "average": "129.5948",
      "volume": "17752",
      "turnover": "2300567.2",
      "trades": "180"
    },
    {
      "date": "2023-03-10",
      "bid": "127.20",
      "ask": "127.40",
      "open": "128.40",
      "high": "128.60",
      "low": "126.20",
      "close": "127.40",
      "average": "127.3883",
      "volume": "17521",
      "turnover": "2231969.6",
      "trades": "243"
    },
    {
      "date": "2023-03-13",
      "bid": "119.20",
      "ask": "119.60",
      "open": "125.20",
      "high": "125.20",
      "low": "116.60",
      "close": "118.60",
      "average": "120.1512",
      "volume": "86862",
      "turnover": "10436576.8",
      "trades": "946"
    },
    {
      "date": "2023-03-14",
      "bid": "120.20",
      "ask": "121.00",
      "open": "118.60",
      "high": "121.60",
      "low": "117.60",
      "close": "120.20",
      "average": "119.4933",
      "volume": "17757",
      "turnover": "2121842.2",
      "trades": "265"
    },
    {
      "date": "2023-03-15",
      "bid": "117.00",
      "ask": "117.40",
      "open": "120.20",
      "high": "120.60",
      "low": "116.00",
      "close": "116.80",
      "average": "117.2482",
      "volume": "11928",
      "turnover": "1398536.8",
      "trades": "216"
    },
    {
      "date": "2023-03-16",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.00",
      "high": "120.80",
      "low": "115.40",
      "close": "118.20",
      "average": "117.1898",
      "volume": "13492",
      "turnover": "1581124.2",
      "trades": "211"
    },
    {
      "date": "2023-03-17",
      "bid": "116.00",
      "ask": "117.00",
      "open": "118.20",
      "high": "119.60",
      "low": "115.80",
      "close": "116.60",
      "average": "117.1879",
      "volume": "15797",
      "turnover": "1851216.8",
      "trades": "199"
    },
    {
      "date": "2023-03-20",
      "bid": "114.20",
      "ask": "114.80",
      "open": "115.40",
      "high": "115.80",
      "low": "112.20",
      "close": "114.40",
      "average": "114.6567",
      "volume": "20018",
      "turnover": "2295197",
      "trades": "308"
    },
    {
      "date": "2023-03-21",
      "bid": "116.40",
      "ask": "117.00",
      "open": "114.60",
      "high": "119.20",
      "low": "114.60",
      "close": "116.40",
      "average": "117.6498",
      "volume": "11721",
      "turnover": "1378973.6",
      "trades": "207"
    },
    {
      "date": "2023-03-22",
      "bid": "114.40",
      "ask": "115.00",
      "open": "116.40",
      "high": "117.20",
      "low": "114.40",
      "close": "114.40",
      "average": "115.6248",
      "volume": "9020",
      "turnover": "1043103.4",
      "trades": "165"
    },
    {
      "date": "2023-03-23",
      "bid": "114.20",
      "ask": "114.80",
      "open": "114.40",
      "high": "115.40",
      "low": "113.00",
      "close": "113.80",
      "average": "114.094",
      "volume": "7985",
      "turnover": "911040.2",
      "trades": "153"
    },
    {
      "date": "2023-03-24",
      "bid": "115.20",
      "ask": "115.60",
      "open": "113.00",
      "high": "116.20",
      "low": "111.60",
      "close": "114.80",
      "average": "114.1825",
      "volume": "24620",
      "turnover": "2811174",
      "trades": "401"
    },
    {
      "date": "2023-03-27",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "118.20",
      "low": "115.00",
      "close": "115.20",
      "average": "116.1103",
      "volume": "11833",
      "turnover": "1373932.6",
      "trades": "216"
    },
    {
      "date": "2023-03-28",
      "bid": "112.60",
      "ask": "113.40",
      "open": "115.20",
      "high": "115.40",
      "low": "112.60",
      "close": "112.60",
      "average": "113.9576",
      "volume": "5523",
      "turnover": "629388",
      "trades": "161"
    },
    {
      "date": "2023-03-29",
      "bid": "113.80",
      "ask": "114.80",
      "open": "112.80",
      "high": "114.60",
      "low": "112.80",
      "close": "114.60",
      "average": "114.0649",
      "volume": "8128",
      "turnover": "927119.6",
      "trades": "177"
    },
    {
      "date": "2023-03-30",
      "bid": "117.60",
      "ask": "118.60",
      "open": "114.60",
      "high": "118.60",
      "low": "114.60",
      "close": "118.40",
      "average": "117.4394",
      "volume": "12363",
      "turnover": "1451903.6",
      "trades": "188"
    },
    {
      "date": "2023-03-31",
      "bid": "118.40",
      "ask": "118.80",
      "open": "119.00",
      "high": "119.40",
      "low": "117.00",
      "close": "118.40",
      "average": "118.3274",
      "volume": "12304",
      "turnover": "1455900.6",
      "trades": "207"
    },
    {
      "date": "2023-04-03",
      "bid": "117.40",
      "ask": "117.80",
      "open": "120.00",
      "high": "120.00",
      "low": "117.40",
      "close": "117.40",
      "average": "117.9522",
      "volume": "10662",
      "turnover": "1257606.2",
      "trades": "175"
    },
    {
      "date": "2023-04-04",
      "bid": "118.60",
      "ask": "119.20",
      "open": "117.00",
      "high": "119.80",
      "low": "117.00",
      "close": "118.80",
      "average": "118.805",
      "volume": "8335",
      "turnover": "990239.4",
      "trades": "171"
    },
    {
      "date": "2023-04-05",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.40",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "118.0413",
      "volume": "11898",
      "turnover": "1404455.6",
      "trades": "175"
    },
    {
      "date": "2023-04-06",
      "bid": "119.20",
      "ask": "119.40",
      "open": "118.20",
      "high": "119.60",
      "low": "118.00",
      "close": "119.00",
      "average": "119.0016",
      "volume": "1776",
      "turnover": "211346.8",
      "trades": "87"
    },
    {
      "date": "2023-04-11",
      "bid": "123.20",
      "ask": "123.80",
      "open": "119.40",
      "high": "123.60",
      "low": "119.20",
      "close": "123.00",
      "average": "122.0172",
      "volume": "20599",
      "turnover": "2513421",
      "trades": "248"
    },
    {
      "date": "2023-04-12",
      "bid": "123.00",
      "ask": "123.60",
      "open": "123.80",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.8065",
      "volume": "11597",
      "turnover": "1435783.6",
      "trades": "186"
    },
    {
      "date": "2023-04-13",
      "bid": "124.80",
      "ask": "125.00",
      "open": "123.40",
      "high": "125.00",
      "low": "123.20",
      "close": "124.80",
      "average": "124.4958",
      "volume": "18843",
      "turnover": "2345874.79",
      "trades": "240"
    },
    {
      "date": "2023-04-14",
      "bid": "127.00",
      "ask": "127.40",
      "open": "125.00",
      "high": "127.60",
      "low": "124.60",
      "close": "127.00",
      "average": "126.233",
      "volume": "12750",
      "turnover": "1609470.6",
      "trades": "193"
    },
    {
      "date": "2023-04-17",
      "bid": "125.00",
      "ask": "125.60",
      "open": "127.20",
      "high": "128.20",
      "low": "124.80",
      "close": "124.80",
      "average": "126.2064",
      "volume": "18653",
      "turnover": "2354127.79",
      "trades": "246"
    },
    {
      "date": "2023-04-18",
      "bid": "122.80",
      "ask": "123.20",
      "open": "124.60",
      "high": "126.40",
      "low": "122.60",
      "close": "123.00",
      "average": "124.6931",
      "volume": "27986",
      "turnover": "3489662",
      "trades": "291"
    },
    {
      "date": "2023-04-19",
      "bid": "122.80",
      "ask": "123.20",
      "open": "122.40",
      "high": "123.20",
      "low": "121.20",
      "close": "122.80",
      "average": "122.1903",
      "volume": "19780",
      "turnover": "2416924.2",
      "trades": "230"
    },
    {
      "date": "2023-04-20",
      "bid": "122.20",
      "ask": "123.00",
      "open": "122.80",
      "high": "123.80",
      "low": "121.80",
      "close": "121.80",
      "average": "122.7572",
      "volume": "9522",
      "turnover": "1168894",
      "trades": "175"
    },
    {
      "date": "2023-04-21",
      "bid": "119.00",
      "ask": "119.80",
      "open": "121.80",
      "high": "122.40",
      "low": "118.80",
      "close": "118.80",
      "average": "120.0524",
      "volume": "16957",
      "turnover": "2035728.4",
      "trades": "215"
    },
    {
      "date": "2023-04-24",
      "bid": "120.20",
      "ask": "120.60",
      "open": "118.80",
      "high": "120.80",
      "low": "118.20",
      "close": "120.80",
      "average": "119.7737",
      "volume": "5765",
      "turnover": "690495.6",
      "trades": "140"
    },
    {
      "date": "2023-04-25",
      "bid": "121.40",
      "ask": "121.80",
      "open": "120.20",
      "high": "122.00",
      "low": "119.60",
      "close": "121.00",
      "average": "120.8494",
      "volume": "10256",
      "turnover": "1239431.39",
      "trades": "256"
    },
    {
      "date": "2023-04-26",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.80",
      "high": "120.80",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9856",
      "volume": "10268",
      "turnover": "1232011.8",
      "trades": "272"
    },
    {
      "date": "2023-04-27",
      "bid": "120.40",
      "ask": "121.00",
      "open": "120.20",
      "high": "121.40",
      "low": "119.00",
      "close": "120.60",
      "average": "120.4525",
      "volume": "19702",
      "turnover": "2373148.6",
      "trades": "292"
    },
    {
      "date": "2023-04-28",
      "bid": "122.20",
      "ask": "122.60",
      "open": "120.60",
      "high": "122.80",
      "low": "120.40",
      "close": "122.80",
      "average": "121.9447",
      "volume": "21246",
      "turnover": "2590837.79",
      "trades": "239"
    },
    {
      "date": "2023-05-02",
      "bid": "123.20",
      "ask": "123.80",
      "open": "123.00",
      "high": "124.80",
      "low": "122.00",
      "close": "123.40",
      "average": "123.2533",
      "volume": "28117",
      "turnover": "3465443.2",
      "trades": "359"
    },
    {
      "date": "2023-05-03",
      "bid": "124.80",
      "ask": "125.20",
      "open": "123.40",
      "high": "126.80",
      "low": "123.20",
      "close": "125.00",
      "average": "124.99",
      "volume": "40015",
      "turnover": "5001473.59",
      "trades": "321"
    },
    {
      "date": "2023-05-04",
      "bid": "123.20",
      "ask": "123.40",
      "open": "125.00",
      "high": "125.00",
      "low": "122.80",
      "close": "123.00",
      "average": "123.501",
      "volume": "21724",
      "turnover": "2682934.79",
      "trades": "265"
    },
    {
      "date": "2023-05-05",
      "bid": "125.60",
      "ask": "126.00",
      "open": "124.40",
      "high": "126.00",
      "low": "123.20",
      "close": "125.40",
      "average": "124.3812",
      "volume": "24567",
      "turnover": "3055674",
      "trades": "333"
    },
    {
      "date": "2023-05-08",
      "bid": "124.40",
      "ask": "124.60",
      "open": "126.20",
      "high": "126.40",
      "low": "123.80",
      "close": "124.20",
      "average": "124.8392",
      "volume": "21228",
      "turnover": "2650086.4",
      "trades": "279"
    },
    {
      "date": "2023-05-09",
      "bid": "120.60",
      "ask": "120.80",
      "open": "124.20",
      "high": "124.20",
      "low": "120.20",
      "close": "120.60",
      "average": "121.7212",
      "volume": "23280",
      "turnover": "2833670.6",
      "trades": "318"
    },
    {
      "date": "2023-05-10",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.80",
      "high": "122.60",
      "low": "119.60",
      "close": "120.80",
      "average": "121.1376",
      "volume": "21019",
      "turnover": "2546190.6",
      "trades": "374"
    },
    {
      "date": "2023-05-11",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.40",
      "high": "118.20",
      "low": "116.40",
      "close": "118.20",
      "average": "117.4562",
      "volume": "14629",
      "turnover": "1718266.6",
      "trades": "332"
    },
    {
      "date": "2023-05-12",
      "bid": "117.20",
      "ask": "117.40",
      "open": "118.20",
      "high": "119.00",
      "low": "116.60",
      "close": "117.60",
      "average": "117.8949",
      "volume": "15562",
      "turnover": "1834680.8",
      "trades": "235"
    },
    {
      "date": "2023-05-15",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.80",
      "high": "118.60",
      "low": "117.40",
      "close": "117.80",
      "average": "117.9485",
      "volume": "8265",
      "turnover": "974844.6",
      "trades": "168"
    },
    {
      "date": "2023-05-16",
      "bid": "115.20",
      "ask": "115.60",
      "open": "117.60",
      "high": "117.80",
      "low": "115.40",
      "close": "115.60",
      "average": "116.392",
      "volume": "45448",
      "turnover": "5289782",
      "trades": "276"
    },
    {
      "date": "2023-05-17",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.60",
      "high": "116.00",
      "low": "114.20",
      "close": "114.60",
      "average": "115.0175",
      "volume": "15228",
      "turnover": "1751486.4",
      "trades": "344"
    },
    {
      "date": "2023-05-19",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.60",
      "high": "115.80",
      "low": "114.60",
      "close": "115.40",
      "average": "115.2617",
      "volume": "26305",
      "turnover": "3031958.8",
      "trades": "363"
    },
    {
      "date": "2023-05-22",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.20",
      "high": "115.80",
      "low": "114.00",
      "close": "114.40",
      "average": "114.488",
      "volume": "21763",
      "turnover": "2491583.2",
      "trades": "311"
    },
    {
      "date": "2023-05-23",
      "bid": "109.40",
      "ask": "109.80",
      "open": "114.40",
      "high": "114.40",
      "low": "109.40",
      "close": "109.40",
      "average": "111.2911",
      "volume": "55811",
      "turnover": "6211266",
      "trades": "685"
    },
    {
      "date": "2023-05-24",
      "bid": "107.40",
      "ask": "108.00",
      "open": "109.40",
      "high": "109.80",
      "low": "106.80",
      "close": "107.40",
      "average": "108.0399",
      "volume": "21755",
      "turnover": "2350360.6",
      "trades": "338"
    },
    {
      "date": "2023-05-25",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.40",
      "high": "108.40",
      "low": "106.80",
      "close": "107.60",
      "average": "107.6546",
      "volume": "16431",
      "turnover": "1768872.6",
      "trades": "286"
    },
    {
      "date": "2023-05-26",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.80",
      "high": "108.80",
      "low": "106.20",
      "close": "107.20",
      "average": "107.0713",
      "volume": "9837",
      "turnover": "1053260.39",
      "trades": "262"
    },
    {
      "date": "2023-05-29",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.40",
      "high": "108.40",
      "low": "105.00",
      "close": "106.20",
      "average": "106.4263",
      "volume": "11239",
      "turnover": "1196124.8",
      "trades": "287"
    },
    {
      "date": "2023-05-30",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.20",
      "high": "106.60",
      "low": "104.80",
      "close": "105.00",
      "average": "105.5602",
      "volume": "16243",
      "turnover": "1714638.8",
      "trades": "276"
    },
    {
      "date": "2023-05-31",
      "bid": "104.80",
      "ask": "105.20",
      "open": "104.60",
      "high": "105.80",
      "low": "103.00",
      "close": "104.00",
      "average": "104.0448",
      "volume": "73001",
      "turnover": "7595376.8",
      "trades": "697"
    },
    {
      "date": "2023-06-01",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.60",
      "high": "107.40",
      "low": "104.60",
      "close": "105.80",
      "average": "106.1784",
      "volume": "20183",
      "turnover": "2142998",
      "trades": "328"
    },
    {
      "date": "2023-06-02",
      "bid": "107.00",
      "ask": "107.40",
      "open": "105.80",
      "high": "108.00",
      "low": "105.80",
      "close": "107.00",
      "average": "107.1945",
      "volume": "21299",
      "turnover": "2283134.79",
      "trades": "241"
    },
    {
      "date": "2023-06-05",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.00",
      "low": "106.60",
      "close": "107.60",
      "average": "107.4865",
      "volume": "11098",
      "turnover": "1192885.39",
      "trades": "237"
    },
    {
      "date": "2023-06-07",
      "bid": "105.60",
      "ask": "106.20",
      "open": "107.40",
      "high": "108.60",
      "low": "105.20",
      "close": "105.20",
      "average": "107.0511",
      "volume": "17259",
      "turnover": "1847594.4",
      "trades": "317"
    },
    {
      "date": "2023-06-08",
      "bid": "106.60",
      "ask": "107.00",
      "open": "105.20",
      "high": "108.00",
      "low": "104.20",
      "close": "107.20",
      "average": "106.9086",
      "volume": "16001",
      "turnover": "1710645.2",
      "trades": "259"
    },
    {
      "date": "2023-06-09",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.20",
      "low": "106.00",
      "close": "108.20",
      "average": "107.0583",
      "volume": "8606",
      "turnover": "921343.4",
      "trades": "203"
    },
    {
      "date": "2023-06-12",
      "bid": "108.80",
      "ask": "109.20",
      "open": "108.20",
      "high": "109.60",
      "low": "106.80",
      "close": "108.60",
      "average": "108.5133",
      "volume": "39539",
      "turnover": "4290507.59",
      "trades": "360"
    },
    {
      "date": "2023-06-13",
      "bid": "111.40",
      "ask": "112.40",
      "open": "108.60",
      "high": "112.40",
      "low": "108.60",
      "close": "112.00",
      "average": "110.883",
      "volume": "50558",
      "turnover": "5606506.4",
      "trades": "529"
    },
    {
      "date": "2023-06-14",
      "bid": "110.40",
      "ask": "110.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.20",
      "close": "110.60",
      "average": "111.0734",
      "volume": "11599",
      "turnover": "1288340.8",
      "trades": "197"
    },
    {
      "date": "2023-06-15",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.20",
      "low": "110.00",
      "close": "110.60",
      "average": "110.5526",
      "volume": "8082",
      "turnover": "893486",
      "trades": "174"
    },
    {
      "date": "2023-06-16",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.60",
      "high": "111.40",
      "low": "109.60",
      "close": "110.60",
      "average": "110.5755",
      "volume": "94274",
      "turnover": "10424470.5",
      "trades": "254"
    },
    {
      "date": "2023-06-19",
      "bid": "107.60",
      "ask": "108.40",
      "open": "109.60",
      "high": "109.60",
      "low": "107.40",
      "close": "107.60",
      "average": "108.171",
      "volume": "15292",
      "turnover": "1654151.4",
      "trades": "246"
    },
    {
      "date": "2023-06-20",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.60",
      "high": "107.80",
      "low": "106.40",
      "close": "106.40",
      "average": "106.8405",
      "volume": "11286",
      "turnover": "1205802.2",
      "trades": "197"
    },
    {
      "date": "2023-06-21",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.40",
      "high": "106.80",
      "low": "104.60",
      "close": "104.80",
      "average": "105.2737",
      "volume": "10216",
      "turnover": "1075476.6",
      "trades": "184"
    },
    {
      "date": "2023-06-22",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.80",
      "high": "105.00",
      "low": "102.20",
      "close": "104.00",
      "average": "103.7665",
      "volume": "18534",
      "turnover": "1923212.8",
      "trades": "257"
    },
    {
      "date": "2023-06-26",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.80",
      "high": "103.80",
      "low": "101.80",
      "close": "102.00",
      "average": "102.0956",
      "volume": "21913",
      "turnover": "2237788.5",
      "trades": "289"
    },
    {
      "date": "2023-06-27",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.00",
      "high": "102.80",
      "low": "101.40",
      "close": "102.80",
      "average": "102.1873",
      "volume": "10330",
      "turnover": "1055595.2",
      "trades": "169"
    },
    {
      "date": "2023-06-28",
      "bid": "102.80",
      "ask": "103.60",
      "open": "102.80",
      "high": "103.60",
      "low": "102.20",
      "close": "103.40",
      "average": "102.9438",
      "volume": "11117",
      "turnover": "1143154.1",
      "trades": "186"
    },
    {
      "date": "2023-06-29",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.20",
      "high": "103.40",
      "low": "102.20",
      "close": "102.80",
      "average": "102.7777",
      "volume": "6961",
      "turnover": "715435.6",
      "trades": "160"
    },
    {
      "date": "2023-06-30",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.80",
      "high": "103.20",
      "low": "102.00",
      "close": "102.80",
      "average": "102.7208",
      "volume": "8029",
      "turnover": "825163.2",
      "trades": "180"
    },
    {
      "date": "2023-07-03",
      "bid": "101.60",
      "ask": "102.60",
      "open": "102.80",
      "high": "102.80",
      "low": "101.00",
      "close": "101.40",
      "average": "101.8974",
      "volume": "18467",
      "turnover": "1881738.4",
      "trades": "269"
    },
    {
      "date": "2023-07-04",
      "bid": "102.40",
      "ask": "102.60",
      "open": "102.60",
      "high": "103.00",
      "low": "101.40",
      "close": "102.40",
      "average": "102.1804",
      "volume": "11758",
      "turnover": "1201390.1",
      "trades": "180"
    },
    {
      "date": "2023-07-05",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.40",
      "high": "103.00",
      "low": "101.60",
      "close": "102.00",
      "average": "102.2524",
      "volume": "8811",
      "turnover": "900946",
      "trades": "168"
    },
    {
      "date": "2023-07-06",
      "bid": "101.20",
      "ask": "101.40",
      "open": "102.00",
      "high": "102.40",
      "low": "101.00",
      "close": "101.60",
      "average": "101.6347",
      "volume": "7344",
      "turnover": "746405",
      "trades": "189"
    },
    {
      "date": "2023-07-07",
      "bid": "101.60",
      "ask": "102.20",
      "open": "101.60",
      "high": "102.40",
      "low": "101.20",
      "close": "102.00",
      "average": "101.8494",
      "volume": "6300",
      "turnover": "641651.4",
      "trades": "136"
    },
    {
      "date": "2023-07-10",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.60",
      "high": "101.80",
      "low": "100.80",
      "close": "101.20",
      "average": "101.3704",
      "volume": "6427",
      "turnover": "651581.2",
      "trades": "165"
    },
    {
      "date": "2023-07-11",
      "bid": "101.80",
      "ask": "102.40",
      "open": "104.00",
      "high": "104.00",
      "low": "100.60",
      "close": "101.60",
      "average": "101.8199",
      "volume": "14844",
      "turnover": "1511414",
      "trades": "220"
    },
    {
      "date": "2023-07-12",
      "bid": "103.20",
      "ask": "103.60",
      "open": "101.60",
      "high": "103.80",
      "low": "101.60",
      "close": "103.20",
      "average": "103.1587",
      "volume": "14154",
      "turnover": "1460108.2",
      "trades": "187"
    },
    {
      "date": "2023-07-13",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.40",
      "high": "106.20",
      "low": "103.00",
      "close": "104.40",
      "average": "104.5067",
      "volume": "21396",
      "turnover": "2236025.79",
      "trades": "179"
    },
    {
      "date": "2023-07-14",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.20",
      "high": "106.80",
      "low": "103.00",
      "close": "106.80",
      "average": "105.3291",
      "volume": "26709",
      "turnover": "2813235",
      "trades": "314"
    },
    {
      "date": "2023-07-17",
      "bid": "103.80",
      "ask": "104.20",
      "open": "105.80",
      "high": "105.80",
      "low": "103.60",
      "close": "103.60",
      "average": "104.7663",
      "volume": "13220",
      "turnover": "1385011",
      "trades": "194"
    },
    {
      "date": "2023-07-18",
      "bid": "103.40",
      "ask": "104.20",
      "open": "102.20",
      "high": "104.40",
      "low": "101.60",
      "close": "103.60",
      "average": "103.4805",
      "volume": "9089",
      "turnover": "941731.7",
      "trades": "147"
    },
    {
      "date": "2023-07-19",
      "bid": "105.00",
      "ask": "105.40",
      "open": "103.80",
      "high": "105.40",
      "low": "103.20",
      "close": "104.60",
      "average": "104.1849",
      "volume": "18432",
      "turnover": "1920336.6",
      "trades": "208"
    },
    {
      "date": "2023-07-20",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.40",
      "low": "103.80",
      "close": "104.20",
      "average": "104.7133",
      "volume": "13502",
      "turnover": "1414315.7",
      "trades": "194"
    },
    {
      "date": "2023-07-21",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.40",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.7366",
      "volume": "13194",
      "turnover": "1369355.4",
      "trades": "184"
    },
    {
      "date": "2023-07-24",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.40",
      "high": "106.00",
      "low": "103.40",
      "close": "104.40",
      "average": "104.5965",
      "volume": "13466",
      "turnover": "1408496.4",
      "trades": "236"
    },
    {
      "date": "2023-07-25",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.40",
      "high": "105.60",
      "low": "104.20",
      "close": "105.20",
      "average": "105.1133",
      "volume": "4450",
      "turnover": "467754.4",
      "trades": "162"
    },
    {
      "date": "2023-07-26",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.20",
      "high": "105.60",
      "low": "104.20",
      "close": "104.40",
      "average": "104.7418",
      "volume": "4005",
      "turnover": "419490.8",
      "trades": "179"
    },
    {
      "date": "2023-07-27",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.40",
      "high": "105.60",
      "low": "104.40",
      "close": "104.60",
      "average": "105.0302",
      "volume": "7756",
      "turnover": "814614.2",
      "trades": "176"
    },
    {
      "date": "2023-07-28",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.40",
      "high": "105.20",
      "low": "103.00",
      "close": "103.00",
      "average": "103.848",
      "volume": "12231",
      "turnover": "1269966.89",
      "trades": "527"
    },
    {
      "date": "2023-07-31",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.40",
      "low": "103.00",
      "close": "104.60",
      "average": "104.6028",
      "volume": "8957",
      "turnover": "936927.6",
      "trades": "242"
    },
    {
      "date": "2023-08-01",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.40",
      "high": "106.00",
      "low": "104.00",
      "close": "104.60",
      "average": "104.8025",
      "volume": "14110",
      "turnover": "1478646.1",
      "trades": "182"
    },
    {
      "date": "2023-08-02",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.00",
      "low": "102.80",
      "close": "103.00",
      "average": "103.2871",
      "volume": "11058",
      "turnover": "1142148.2",
      "trades": "217"
    },
    {
      "date": "2023-08-03",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.60",
      "high": "104.00",
      "low": "102.20",
      "close": "102.80",
      "average": "102.988",
      "volume": "15359",
      "turnover": "1581792.6",
      "trades": "158"
    },
    {
      "date": "2023-08-04",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.80",
      "low": "102.40",
      "close": "102.40",
      "average": "102.9273",
      "volume": "12896",
      "turnover": "1327350",
      "trades": "141"
    },
    {
      "date": "2023-08-07",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.20",
      "high": "104.00",
      "low": "101.80",
      "close": "102.40",
      "average": "102.4345",
      "volume": "7652",
      "turnover": "784021.7",
      "trades": "194"
    },
    {
      "date": "2023-08-08",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.40",
      "high": "102.80",
      "low": "100.60",
      "close": "101.40",
      "average": "101.4944",
      "volume": "12289",
      "turnover": "1247265.2",
      "trades": "200"
    },
    {
      "date": "2023-08-09",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.40",
      "high": "102.40",
      "low": "101.20",
      "close": "101.20",
      "average": "101.9251",
      "volume": "11291",
      "turnover": "1150836.39",
      "trades": "203"
    },
    {
      "date": "2023-08-10",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.60",
      "low": "101.40",
      "close": "101.40",
      "average": "102.1685",
      "volume": "11485",
      "turnover": "1173404.8",
      "trades": "206"
    },
    {
      "date": "2023-08-11",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.20",
      "average": "101.6174",
      "volume": "15156",
      "turnover": "1540113.4",
      "trades": "305"
    },
    {
      "date": "2023-08-14",
      "bid": "101.40",
      "ask": "102.40",
      "open": "101.00",
      "high": "103.20",
      "low": "101.00",
      "close": "101.20",
      "average": "102.1435",
      "volume": "7402",
      "turnover": "756066",
      "trades": "203"
    },
    {
      "date": "2023-08-15",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.20",
      "high": "103.00",
      "low": "100.60",
      "close": "100.80",
      "average": "101.3964",
      "volume": "9837",
      "turnover": "997436.6",
      "trades": "255"
    },
    {
      "date": "2023-08-16",
      "bid": "101.40",
      "ask": "102.00",
      "open": "100.40",
      "high": "101.80",
      "low": "100.00",
      "close": "100.80",
      "average": "101.0212",
      "volume": "6361",
      "turnover": "642596",
      "trades": "151"
    },
    {
      "date": "2023-08-17",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.20",
      "high": "101.60",
      "low": "100.00",
      "close": "100.20",
      "average": "100.6781",
      "volume": "9970",
      "turnover": "1003760.4",
      "trades": "187"
    },
    {
      "date": "2023-08-18",
      "bid": "98.00",
      "ask": "98.30",
      "open": "100.00",
      "high": "100.00",
      "low": "97.00",
      "close": "98.20",
      "average": "98.4703",
      "volume": "33321",
      "turnover": "3278537.5",
      "trades": "580"
    },
    {
      "date": "2023-08-21",
      "bid": "96.70",
      "ask": "97.20",
      "open": "97.90",
      "high": "98.20",
      "low": "96.50",
      "close": "97.20",
      "average": "97.3129",
      "volume": "25935",
      "turnover": "2523846.29",
      "trades": "399"
    },
    {
      "date": "2023-08-22",
      "bid": "97.30",
      "ask": "97.80",
      "open": "97.20",
      "high": "97.90",
      "low": "96.90",
      "close": "97.20",
      "average": "97.4227",
      "volume": "16873",
      "turnover": "1643812.6",
      "trades": "260"
    },
    {
      "date": "2023-08-23",
      "bid": "98.80",
      "ask": "99.30",
      "open": "97.60",
      "high": "100.00",
      "low": "97.60",
      "close": "98.90",
      "average": "99.086",
      "volume": "17959",
      "turnover": "1779485.2",
      "trades": "269"
    },
    {
      "date": "2023-08-24",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.40",
      "low": "99.50",
      "close": "100.00",
      "average": "99.9205",
      "volume": "20390",
      "turnover": "2037247.3",
      "trades": "237"
    },
    {
      "date": "2023-08-25",
      "bid": "99.00",
      "ask": "99.50",
      "open": "99.50",
      "high": "99.80",
      "low": "98.30",
      "close": "99.20",
      "average": "99.2652",
      "volume": "18131",
      "turnover": "1799777.7",
      "trades": "390"
    },
    {
      "date": "2023-08-28",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.20",
      "high": "100.60",
      "low": "98.10",
      "close": "99.60",
      "average": "99.09",
      "volume": "26459",
      "turnover": "2621685.79",
      "trades": "329"
    },
    {
      "date": "2023-08-29",
      "bid": "100.00",
      "ask": "100.60",
      "open": "99.00",
      "high": "101.40",
      "low": "99.00",
      "close": "100.20",
      "average": "100.7027",
      "volume": "11969",
      "turnover": "1205310.8",
      "trades": "202"
    },
    {
      "date": "2023-08-30",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.00",
      "high": "100.80",
      "low": "99.80",
      "close": "100.80",
      "average": "100.5071",
      "volume": "7740",
      "turnover": "777925.3",
      "trades": "149"
    },
    {
      "date": "2023-08-31",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.80",
      "high": "102.00",
      "low": "99.90",
      "close": "102.00",
      "average": "101.6445",
      "volume": "23675",
      "turnover": "2406432.4",
      "trades": "268"
    },
    {
      "date": "2023-09-01",
      "bid": "103.00",
      "ask": "103.40",
      "open": "101.40",
      "high": "103.40",
      "low": "100.80",
      "close": "103.20",
      "average": "102.1564",
      "volume": "26255",
      "turnover": "2682115.4",
      "trades": "210"
    },
    {
      "date": "2023-09-04",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.40",
      "high": "104.40",
      "low": "103.20",
      "close": "103.60",
      "average": "103.6678",
      "volume": "11575",
      "turnover": "1199955",
      "trades": "177"
    },
    {
      "date": "2023-09-05",
      "bid": "102.20",
      "ask": "103.00",
      "open": "103.40",
      "high": "104.00",
      "low": "101.00",
      "close": "102.20",
      "average": "102.8195",
      "volume": "25421",
      "turnover": "2613774.4",
      "trades": "223"
    },
    {
      "date": "2023-09-06",
      "bid": "100.40",
      "ask": "101.00",
      "open": "102.20",
      "high": "103.00",
      "low": "99.80",
      "close": "100.20",
      "average": "101.246",
      "volume": "24381",
      "turnover": "2468621.2",
      "trades": "208"
    },
    {
      "date": "2023-09-07",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.70",
      "high": "100.80",
      "low": "97.90",
      "close": "99.10",
      "average": "99.0312",
      "volume": "20452",
      "turnover": "2025386.2",
      "trades": "298"
    },
    {
      "date": "2023-09-08",
      "bid": "99.10",
      "ask": "99.40",
      "open": "99.50",
      "high": "99.90",
      "low": "98.70",
      "close": "99.40",
      "average": "99.3161",
      "volume": "9508",
      "turnover": "944297.7",
      "trades": "177"
    },
    {
      "date": "2023-09-11",
      "bid": "99.60",
      "ask": "99.90",
      "open": "99.40",
      "high": "100.00",
      "low": "98.70",
      "close": "99.50",
      "average": "99.2162",
      "volume": "13241",
      "turnover": "1313722.3",
      "trades": "179"
    },
    {
      "date": "2023-09-12",
      "bid": "98.60",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.00",
      "low": "98.00",
      "close": "98.40",
      "average": "98.664",
      "volume": "12536",
      "turnover": "1236835.3",
      "trades": "148"
    },
    {
      "date": "2023-09-13",
      "bid": "98.80",
      "ask": "99.00",
      "open": "98.40",
      "high": "99.20",
      "low": "97.80",
      "close": "99.20",
      "average": "98.7591",
      "volume": "6548",
      "turnover": "646674.3",
      "trades": "119"
    },
    {
      "date": "2023-09-14",
      "bid": "99.00",
      "ask": "99.30",
      "open": "99.20",
      "high": "100.00",
      "low": "96.80",
      "close": "98.70",
      "average": "98.5307",
      "volume": "28618",
      "turnover": "2819752.5",
      "trades": "233"
    },
    {
      "date": "2023-09-15",
      "bid": "98.40",
      "ask": "98.50",
      "open": "98.50",
      "high": "99.50",
      "low": "97.40",
      "close": "97.40",
      "average": "97.6615",
      "volume": "69116",
      "turnover": "6750756.05",
      "trades": "294"
    },
    {
      "date": "2023-09-18",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.50",
      "high": "98.50",
      "low": "97.10",
      "close": "97.40",
      "average": "97.7836",
      "volume": "12057",
      "turnover": "1178971",
      "trades": "198"
    },
    {
      "date": "2023-09-19",
      "bid": "97.10",
      "ask": "97.40",
      "open": "97.40",
      "high": "98.30",
      "low": "97.00",
      "close": "97.30",
      "average": "97.6008",
      "volume": "12076",
      "turnover": "1178627.7",
      "trades": "163"
    },
    {
      "date": "2023-09-20",
      "bid": "97.90",
      "ask": "98.10",
      "open": "97.30",
      "high": "98.50",
      "low": "97.10",
      "close": "97.50",
      "average": "97.6725",
      "volume": "15787",
      "turnover": "1541956.5",
      "trades": "182"
    },
    {
      "date": "2023-09-21",
      "bid": "97.90",
      "ask": "98.30",
      "open": "97.50",
      "high": "98.50",
      "low": "97.10",
      "close": "97.50",
      "average": "97.675",
      "volume": "25415",
      "turnover": "2482400.2",
      "trades": "483"
    },
    {
      "date": "2023-09-22",
      "bid": "97.20",
      "ask": "97.80",
      "open": "97.50",
      "high": "99.50",
      "low": "97.10",
      "close": "97.30",
      "average": "98.0681",
      "volume": "13483",
      "turnover": "1322252",
      "trades": "253"
    },
    {
      "date": "2023-09-25",
      "bid": "96.70",
      "ask": "97.30",
      "open": "97.30",
      "high": "98.90",
      "low": "96.00",
      "close": "96.40",
      "average": "96.7595",
      "volume": "20252",
      "turnover": "1959573.8",
      "trades": "347"
    },
    {
      "date": "2023-09-26",
      "bid": "95.50",
      "ask": "95.80",
      "open": "96.90",
      "high": "96.90",
      "low": "95.10",
      "close": "95.90",
      "average": "95.7785",
      "volume": "12361",
      "turnover": "1183918.2",
      "trades": "246"
    },
    {
      "date": "2023-09-27",
      "bid": "95.20",
      "ask": "95.60",
      "open": "95.90",
      "high": "96.50",
      "low": "95.00",
      "close": "95.70",
      "average": "95.6186",
      "volume": "21042",
      "turnover": "2011921.55",
      "trades": "343"
    },
    {
      "date": "2023-09-28",
      "bid": "95.30",
      "ask": "96.20",
      "open": "95.80",
      "high": "96.10",
      "low": "94.70",
      "close": "95.60",
      "average": "95.3301",
      "volume": "21541",
      "turnover": "2053505",
      "trades": "316"
    },
    {
      "date": "2023-09-29",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.40",
      "high": "97.10",
      "low": "95.40",
      "close": "95.60",
      "average": "96.0673",
      "volume": "18274",
      "turnover": "1755534.1",
      "trades": "255"
    },
    {
      "date": "2023-10-02",
      "bid": "96.10",
      "ask": "96.90",
      "open": "95.60",
      "high": "97.40",
      "low": "95.60",
      "close": "96.30",
      "average": "96.4572",
      "volume": "8488",
      "turnover": "818758.4",
      "trades": "207"
    },
    {
      "date": "2023-10-03",
      "bid": "96.60",
      "ask": "96.80",
      "open": "95.70",
      "high": "97.60",
      "low": "95.60",
      "close": "96.30",
      "average": "96.8881",
      "volume": "15430",
      "turnover": "1495124.6",
      "trades": "245"
    },
    {
      "date": "2023-10-04",
      "bid": "95.40",
      "ask": "95.90",
      "open": "96.30",
      "high": "96.80",
      "low": "95.10",
      "close": "95.30",
      "average": "95.8018",
      "volume": "23089",
      "turnover": "2211967.79",
      "trades": "322"
    },
    {
      "date": "2023-10-05",
      "bid": "96.30",
      "ask": "96.50",
      "open": "95.40",
      "high": "97.20",
      "low": "95.40",
      "close": "96.10",
      "average": "96.587",
      "volume": "8980",
      "turnover": "867362.3",
      "trades": "190"
    },
    {
      "date": "2023-10-06",
      "bid": "95.90",
      "ask": "96.30",
      "open": "96.20",
      "high": "96.50",
      "low": "95.10",
      "close": "96.00",
      "average": "95.9809",
      "volume": "20147",
      "turnover": "1934893.7",
      "trades": "271"
    },
    {
      "date": "2023-10-09",
      "bid": "95.80",
      "ask": "96.10",
      "open": "95.80",
      "high": "96.60",
      "low": "95.10",
      "close": "96.00",
      "average": "96.0894",
      "volume": "25213",
      "turnover": "2422864",
      "trades": "265"
    },
    {
      "date": "2023-10-10",
      "bid": "101.20",
      "ask": "101.40",
      "open": "96.00",
      "high": "101.60",
      "low": "96.00",
      "close": "100.60",
      "average": "99.7651",
      "volume": "57850",
      "turnover": "5771412.8",
      "trades": "414"
    },
    {
      "date": "2023-10-11",
      "bid": "100.60",
      "ask": "100.80",
      "open": "99.70",
      "high": "101.40",
      "low": "99.70",
      "close": "100.80",
      "average": "100.4633",
      "volume": "23342",
      "turnover": "2345013.29",
      "trades": "232"
    },
    {
      "date": "2023-10-12",
      "bid": "101.00",
      "ask": "101.40",
      "open": "100.80",
      "high": "102.80",
      "low": "100.80",
      "close": "101.20",
      "average": "101.9617",
      "volume": "22296",
      "turnover": "2273340.2",
      "trades": "278"
    },
    {
      "date": "2023-10-13",
      "bid": "99.30",
      "ask": "99.50",
      "open": "101.20",
      "high": "101.20",
      "low": "98.90",
      "close": "99.50",
      "average": "99.7649",
      "volume": "19142",
      "turnover": "1909699.8",
      "trades": "245"
    },
    {
      "date": "2023-10-16",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.80",
      "high": "99.40",
      "low": "98.10",
      "close": "98.40",
      "average": "98.6473",
      "volume": "23401",
      "turnover": "2308445.9",
      "trades": "295"
    },
    {
      "date": "2023-10-17",
      "bid": "98.70",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.50",
      "low": "97.70",
      "close": "99.00",
      "average": "98.5417",
      "volume": "18601",
      "turnover": "1832975",
      "trades": "221"
    },
    {
      "date": "2023-10-18",
      "bid": "98.10",
      "ask": "98.60",
      "open": "98.90",
      "high": "99.50",
      "low": "97.40",
      "close": "98.00",
      "average": "98.594",
      "volume": "29354",
      "turnover": "2894129.3",
      "trades": "367"
    },
    {
      "date": "2023-10-19",
      "bid": "97.60",
      "ask": "97.90",
      "open": "97.50",
      "high": "98.80",
      "low": "97.30",
      "close": "98.00",
      "average": "98.0395",
      "volume": "23151",
      "turnover": "2269712.79",
      "trades": "286"
    },
    {
      "date": "2023-10-20",
      "bid": "97.10",
      "ask": "97.40",
      "open": "97.10",
      "high": "97.60",
      "low": "96.20",
      "close": "97.00",
      "average": "96.7866",
      "volume": "33026",
      "turnover": "3196472.7",
      "trades": "412"
    },
    {
      "date": "2023-10-23",
      "bid": "96.00",
      "ask": "96.10",
      "open": "97.00",
      "high": "97.50",
      "low": "95.00",
      "close": "96.10",
      "average": "96.2548",
      "volume": "34037",
      "turnover": "3276224.7",
      "trades": "416"
    },
    {
      "date": "2023-10-24",
      "bid": "97.90",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.30",
      "low": "96.00",
      "close": "98.00",
      "average": "97.6877",
      "volume": "50904",
      "turnover": "4972694.5",
      "trades": "404"
    },
    {
      "date": "2023-10-25",
      "bid": "96.40",
      "ask": "96.90",
      "open": "98.00",
      "high": "98.00",
      "low": "95.50",
      "close": "96.50",
      "average": "96.7622",
      "volume": "34341",
      "turnover": "3322935.4",
      "trades": "444"
    },
    {
      "date": "2023-10-26",
      "bid": "97.10",
      "ask": "97.60",
      "open": "96.00",
      "high": "97.70",
      "low": "95.60",
      "close": "97.10",
      "average": "96.4164",
      "volume": "33229",
      "turnover": "3203733.7",
      "trades": "442"
    },
    {
      "date": "2023-10-27",
      "bid": "96.80",
      "ask": "97.10",
      "open": "97.70",
      "high": "97.80",
      "low": "96.80",
      "close": "97.10",
      "average": "97.5216",
      "volume": "26554",
      "turnover": "2589588.4",
      "trades": "270"
    },
    {
      "date": "2023-10-30",
      "bid": "98.20",
      "ask": "98.50",
      "open": "97.10",
      "high": "98.70",
      "low": "97.00",
      "close": "98.30",
      "average": "98.0298",
      "volume": "40918",
      "turnover": "4011183.6",
      "trades": "380"
    },
    {
      "date": "2023-10-31",
      "bid": "99.30",
      "ask": "99.50",
      "open": "98.50",
      "high": "99.90",
      "low": "98.50",
      "close": "99.50",
      "average": "99.4055",
      "volume": "19856",
      "turnover": "1973809",
      "trades": "252"
    },
    {
      "date": "2023-11-01",
      "bid": "99.60",
      "ask": "99.80",
      "open": "99.50",
      "high": "100.20",
      "low": "97.70",
      "close": "99.40",
      "average": "99.0619",
      "volume": "42066",
      "turnover": "4167139.5",
      "trades": "350"
    },
    {
      "date": "2023-11-02",
      "bid": "101.40",
      "ask": "102.00",
      "open": "99.90",
      "high": "102.40",
      "low": "99.90",
      "close": "101.40",
      "average": "100.90",
      "volume": "38105",
      "turnover": "3844794.6",
      "trades": "285"
    },
    {
      "date": "2023-11-03",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.40",
      "high": "102.40",
      "low": "101.00",
      "close": "101.40",
      "average": "101.6637",
      "volume": "17781",
      "turnover": "1807682",
      "trades": "222"
    },
    {
      "date": "2023-11-06",
      "bid": "100.00",
      "ask": "100.40",
      "open": "102.00",
      "high": "102.40",
      "low": "100.00",
      "close": "100.20",
      "average": "100.6702",
      "volume": "27249",
      "turnover": "2743095.2",
      "trades": "373"
    },
    {
      "date": "2023-11-07",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.20",
      "high": "101.00",
      "low": "100.00",
      "close": "100.60",
      "average": "100.5222",
      "volume": "30789",
      "turnover": "3094978",
      "trades": "222"
    },
    {
      "date": "2023-11-08",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.40",
      "high": "101.00",
      "low": "99.70",
      "close": "100.40",
      "average": "100.346",
      "volume": "31558",
      "turnover": "3166718.3",
      "trades": "266"
    },
    {
      "date": "2023-11-09",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.40",
      "high": "101.60",
      "low": "100.20",
      "close": "101.40",
      "average": "101.112",
      "volume": "25670",
      "turnover": "2595544.79",
      "trades": "240"
    },
    {
      "date": "2023-11-10",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.00",
      "low": "100.60",
      "close": "101.40",
      "average": "101.1556",
      "volume": "49996",
      "turnover": "5057376.4",
      "trades": "319"
    },
    {
      "date": "2023-11-13",
      "bid": "97.20",
      "ask": "97.60",
      "open": "98.40",
      "high": "98.50",
      "low": "96.90",
      "close": "97.30",
      "average": "97.6092",
      "volume": "46694",
      "turnover": "4557765.09",
      "trades": "478"
    },
    {
      "date": "2023-11-14",
      "bid": "99.00",
      "ask": "99.20",
      "open": "97.30",
      "high": "99.30",
      "low": "96.10",
      "close": "99.20",
      "average": "97.4442",
      "volume": "23748",
      "turnover": "2314104",
      "trades": "282"
    },
    {
      "date": "2023-11-15",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.20",
      "high": "101.00",
      "low": "98.80",
      "close": "99.40",
      "average": "99.7111",
      "volume": "42066",
      "turnover": "4194377.75",
      "trades": "349"
    },
    {
      "date": "2023-11-16",
      "bid": "96.90",
      "ask": "97.40",
      "open": "99.60",
      "high": "99.70",
      "low": "96.90",
      "close": "96.90",
      "average": "97.9306",
      "volume": "24260",
      "turnover": "2375795.2",
      "trades": "241"
    },
    {
      "date": "2023-11-17",
      "bid": "97.40",
      "ask": "97.70",
      "open": "96.90",
      "high": "99.00",
      "low": "96.90",
      "close": "97.80",
      "average": "98.1824",
      "volume": "38260",
      "turnover": "3756464.4",
      "trades": "519"
    },
    {
      "date": "2023-11-20",
      "bid": "97.80",
      "ask": "98.00",
      "open": "97.70",
      "high": "98.00",
      "low": "97.00",
      "close": "97.50",
      "average": "97.5583",
      "volume": "27574",
      "turnover": "2690071.7",
      "trades": "374"
    },
    {
      "date": "2023-11-21",
      "bid": "95.70",
      "ask": "96.20",
      "open": "97.50",
      "high": "98.00",
      "low": "95.30",
      "close": "95.90",
      "average": "96.0986",
      "volume": "45660",
      "turnover": "4387859.8",
      "trades": "619"
    },
    {
      "date": "2023-11-22",
      "bid": "98.50",
      "ask": "98.80",
      "open": "96.20",
      "high": "98.80",
      "low": "96.00",
      "close": "98.50",
      "average": "98.0158",
      "volume": "37261",
      "turnover": "3652166.8",
      "trades": "283"
    },
    {
      "date": "2023-11-23",
      "bid": "98.10",
      "ask": "98.70",
      "open": "98.50",
      "high": "99.70",
      "low": "98.20",
      "close": "98.20",
      "average": "98.8708",
      "volume": "22155",
      "turnover": "2190482",
      "trades": "233"
    },
    {
      "date": "2023-11-24",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.20",
      "high": "100.20",
      "low": "98.20",
      "close": "99.50",
      "average": "99.5575",
      "volume": "20463",
      "turnover": "2037244.6",
      "trades": "239"
    },
    {
      "date": "2023-11-27",
      "bid": "99.70",
      "ask": "100.00",
      "open": "99.50",
      "high": "100.40",
      "low": "99.40",
      "close": "99.70",
      "average": "99.9585",
      "volume": "39713",
      "turnover": "3969542.6",
      "trades": "239"
    },
    {
      "date": "2023-11-28",
      "bid": "98.30",
      "ask": "98.50",
      "open": "99.70",
      "high": "100.00",
      "low": "98.10",
      "close": "98.20",
      "average": "98.7495",
      "volume": "14880",
      "turnover": "1469385.6",
      "trades": "249"
    },
    {
      "date": "2023-11-29",
      "bid": "98.70",
      "ask": "99.00",
      "open": "98.20",
      "high": "99.60",
      "low": "98.10",
      "close": "99.00",
      "average": "98.8134",
      "volume": "24881",
      "turnover": "2458577.29",
      "trades": "224"
    },
    {
      "date": "2023-11-30",
      "bid": "98.30",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.00",
      "low": "97.60",
      "close": "99.00",
      "average": "98.8271",
      "volume": "39568",
      "turnover": "3910390.3",
      "trades": "238"
    },
    {
      "date": "2023-12-01",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.90",
      "high": "99.00",
      "low": "98.30",
      "close": "99.00",
      "average": "98.7149",
      "volume": "20595",
      "turnover": "2033033.4",
      "trades": "289"
    },
    {
      "date": "2023-12-04",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.00",
      "high": "100.40",
      "low": "98.40",
      "close": "98.40",
      "average": "98.8802",
      "volume": "18018",
      "turnover": "1783574.9",
      "trades": "261"
    },
    {
      "date": "2023-12-05",
      "bid": "98.80",
      "ask": "99.00",
      "open": "98.00",
      "high": "99.30",
      "low": "98.00",
      "close": "99.00",
      "average": "98.9663",
      "volume": "63572",
      "turnover": "6291488.8",
      "trades": "409"
    },
    {
      "date": "2023-12-06",
      "bid": "101.60",
      "ask": "101.80",
      "open": "99.00",
      "high": "102.00",
      "low": "99.00",
      "close": "101.60",
      "average": "100.7862",
      "volume": "58608",
      "turnover": "5906877.3",
      "trades": "370"
    },
    {
      "date": "2023-12-07",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.00",
      "high": "101.40",
      "low": "99.70",
      "close": "101.00",
      "average": "100.5772",
      "volume": "16528",
      "turnover": "1662340.3",
      "trades": "193"
    },
    {
      "date": "2023-12-08",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.00",
      "high": "102.80",
      "low": "100.80",
      "close": "101.20",
      "average": "101.6045",
      "volume": "29964",
      "turnover": "3044475.6",
      "trades": "281"
    },
    {
      "date": "2023-12-11",
      "bid": "103.80",
      "ask": "104.20",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "104.20",
      "average": "103.7712",
      "volume": "37519",
      "turnover": "3893390.4",
      "trades": "395"
    },
    {
      "date": "2023-12-12",
      "bid": "101.00",
      "ask": "101.40",
      "open": "104.20",
      "high": "104.20",
      "low": "101.00",
      "close": "101.40",
      "average": "101.8687",
      "volume": "40856",
      "turnover": "4161276.8",
      "trades": "397"
    },
    {
      "date": "2023-12-13",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.40",
      "high": "102.80",
      "low": "100.80",
      "close": "102.00",
      "average": "101.9946",
      "volume": "23994",
      "turnover": "2447259.4",
      "trades": "266"
    },
    {
      "date": "2023-12-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "102.80",
      "high": "105.40",
      "low": "102.80",
      "close": "104.40",
      "average": "104.6017",
      "volume": "49609",
      "turnover": "5189075.2",
      "trades": "415"
    },
    {
      "date": "2023-12-15",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.60",
      "high": "106.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.6298",
      "volume": "47136",
      "turnover": "4931832.4",
      "trades": "426"
    },
    {
      "date": "2023-12-18",
      "bid": "103.80",
      "ask": "104.20",
      "open": "104.00",
      "high": "104.40",
      "low": "103.20",
      "close": "104.00",
      "average": "103.9017",
      "volume": "37978",
      "turnover": "3945980.2",
      "trades": "340"
    },
    {
      "date": "2023-12-19",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.20",
      "low": "103.40",
      "close": "104.00",
      "average": "104.2011",
      "volume": "27935",
      "turnover": "2910858",
      "trades": "333"
    },
    {
      "date": "2023-12-20",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.20",
      "high": "104.80",
      "low": "103.60",
      "close": "104.40",
      "average": "104.1055",
      "volume": "23486",
      "turnover": "2444873.5",
      "trades": "298"
    },
    {
      "date": "2023-12-21",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.80",
      "high": "103.80",
      "low": "103.00",
      "close": "103.40",
      "average": "103.4463",
      "volume": "20326",
      "turnover": "2102411.2",
      "trades": "252"
    },
    {
      "date": "2023-12-22",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.40",
      "high": "105.60",
      "low": "103.20",
      "close": "104.20",
      "average": "104.2668",
      "volume": "82089",
      "turnover": "8559159.4",
      "trades": "541"
    },
    {
      "date": "2023-12-27",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.20",
      "high": "105.40",
      "low": "103.80",
      "close": "104.40",
      "average": "104.4672",
      "volume": "15241",
      "turnover": "1592184.4",
      "trades": "270"
    },
    {
      "date": "2023-12-28",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.40",
      "high": "105.00",
      "low": "104.00",
      "close": "104.80",
      "average": "104.4321",
      "volume": "17860",
      "turnover": "1865157.2",
      "trades": "215"
    },
    {
      "date": "2023-12-29",
      "bid": "106.80",
      "ask": "107.20",
      "open": "105.00",
      "high": "107.00",
      "low": "104.60",
      "close": "106.80",
      "average": "106.2311",
      "volume": "31918",
      "turnover": "3390684",
      "trades": "334"
    },
    {
      "date": "2024-01-02",
      "bid": "109.20",
      "ask": "109.60",
      "open": "106.80",
      "high": "109.60",
      "low": "106.80",
      "close": "109.20",
      "average": "108.0064",
      "volume": "56942",
      "turnover": "6150100.6",
      "trades": "584"
    },
    {
      "date": "2024-01-03",
      "bid": "106.40",
      "ask": "106.80",
      "open": "109.60",
      "high": "109.80",
      "low": "106.20",
      "close": "106.20",
      "average": "107.4419",
      "volume": "37929",
      "turnover": "4075165",
      "trades": "391"
    },
    {
      "date": "2024-01-04",
      "bid": "107.60",
      "ask": "108.00",
      "open": "106.20",
      "high": "108.20",
      "low": "106.20",
      "close": "107.80",
      "average": "107.3018",
      "volume": "30243",
      "turnover": "3245128",
      "trades": "315"
    },
    {
      "date": "2024-01-05",
      "bid": "105.80",
      "ask": "106.20",
      "open": "107.80",
      "high": "107.80",
      "low": "105.60",
      "close": "105.60",
      "average": "106.3435",
      "volume": "13904",
      "turnover": "1478599.8",
      "trades": "188"
    },
    {
      "date": "2024-01-08",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.60",
      "high": "106.40",
      "low": "104.80",
      "close": "106.20",
      "average": "105.6803",
      "volume": "33986",
      "turnover": "3591650.2",
      "trades": "351"
    },
    {
      "date": "2024-01-09",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.60",
      "low": "104.80",
      "close": "106.20",
      "average": "105.5468",
      "volume": "31346",
      "turnover": "3308471.4",
      "trades": "328"
    },
    {
      "date": "2024-01-10",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.20",
      "high": "106.60",
      "low": "105.00",
      "close": "105.00",
      "average": "105.3721",
      "volume": "16580",
      "turnover": "1747070",
      "trades": "224"
    },
    {
      "date": "2024-01-11",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.40",
      "high": "106.40",
      "low": "104.20",
      "close": "104.20",
      "average": "105.3329",
      "volume": "16974",
      "turnover": "1787920.6",
      "trades": "193"
    },
    {
      "date": "2024-01-12",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.40",
      "high": "105.60",
      "low": "104.40",
      "close": "105.40",
      "average": "105.1521",
      "volume": "14330",
      "turnover": "1506830.2",
      "trades": "192"
    },
    {
      "date": "2024-01-15",
      "bid": "104.20",
      "ask": "104.60",
      "open": "105.60",
      "high": "106.00",
      "low": "103.80",
      "close": "104.20",
      "average": "104.6402",
      "volume": "23695",
      "turnover": "2479450.4",
      "trades": "273"
    },
    {
      "date": "2024-01-16",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.80",
      "high": "104.40",
      "low": "102.60",
      "close": "102.60",
      "average": "103.4429",
      "volume": "27101",
      "turnover": "2803404.8",
      "trades": "246"
    },
    {
      "date": "2024-01-17",
      "bid": "102.00",
      "ask": "102.20",
      "open": "102.60",
      "high": "102.80",
      "low": "101.20",
      "close": "102.00",
      "average": "101.8979",
      "volume": "29868",
      "turnover": "3043487.6",
      "trades": "314"
    },
    {
      "date": "2024-01-18",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.60",
      "low": "101.20",
      "close": "101.20",
      "average": "101.9222",
      "volume": "20653",
      "turnover": "2104998.79",
      "trades": "201"
    },
    {
      "date": "2024-01-19",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.80",
      "high": "102.40",
      "low": "100.60",
      "close": "100.60",
      "average": "101.3161",
      "volume": "15728",
      "turnover": "1593500",
      "trades": "222"
    },
    {
      "date": "2024-01-22",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.00",
      "high": "102.60",
      "low": "101.00",
      "close": "102.40",
      "average": "102.1788",
      "volume": "24370",
      "turnover": "2490098.4",
      "trades": "229"
    },
    {
      "date": "2024-01-23",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.00",
      "low": "102.20",
      "close": "104.00",
      "average": "103.2836",
      "volume": "28955",
      "turnover": "2990575.6",
      "trades": "251"
    },
    {
      "date": "2024-01-24",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.80",
      "high": "105.40",
      "low": "104.60",
      "close": "105.00",
      "average": "105.0337",
      "volume": "37204",
      "turnover": "3907675.6",
      "trades": "325"
    },
    {
      "date": "2024-01-25",
      "bid": "108.40",
      "ask": "108.60",
      "open": "105.20",
      "high": "108.60",
      "low": "104.00",
      "close": "108.60",
      "average": "106.5309",
      "volume": "47676",
      "turnover": "5078967.2",
      "trades": "544"
    },
    {
      "date": "2024-01-26",
      "bid": "108.40",
      "ask": "108.80",
      "open": "108.00",
      "high": "108.80",
      "low": "107.20",
      "close": "108.60",
      "average": "108.0492",
      "volume": "20116",
      "turnover": "2173518.2",
      "trades": "324"
    },
    {
      "date": "2024-01-29",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.80",
      "high": "110.00",
      "low": "107.60",
      "close": "108.80",
      "average": "108.9286",
      "volume": "38710",
      "turnover": "4216624.4",
      "trades": "414"
    },
    {
      "date": "2024-01-30",
      "bid": "110.80",
      "ask": "111.20",
      "open": "109.00",
      "high": "111.20",
      "low": "109.00",
      "close": "111.20",
      "average": "110.0149",
      "volume": "63636",
      "turnover": "7000908.6",
      "trades": "460"
    },
    {
      "date": "2024-01-31",
      "bid": "112.40",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.40",
      "low": "110.00",
      "close": "112.00",
      "average": "111.9009",
      "volume": "75686",
      "turnover": "8469778",
      "trades": "668"
    },
    {
      "date": "2024-02-01",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.80",
      "high": "111.80",
      "low": "110.20",
      "close": "110.60",
      "average": "111.0317",
      "volume": "15503",
      "turnover": "1721324",
      "trades": "254"
    },
    {
      "date": "2024-02-02",
      "bid": "109.80",
      "ask": "110.20",
      "open": "111.20",
      "high": "111.80",
      "low": "109.80",
      "close": "109.80",
      "average": "110.4967",
      "volume": "38806",
      "turnover": "4288093.5",
      "trades": "360"
    },
    {
      "date": "2024-02-05",
      "bid": "107.20",
      "ask": "107.40",
      "open": "110.20",
      "high": "110.20",
      "low": "107.00",
      "close": "107.00",
      "average": "108.2333",
      "volume": "19766",
      "turnover": "2139339",
      "trades": "288"
    },
    {
      "date": "2024-02-06",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.60",
      "high": "107.80",
      "low": "106.40",
      "close": "107.60",
      "average": "107.0968",
      "volume": "30597",
      "turnover": "3276993.8",
      "trades": "281"
    },
    {
      "date": "2024-02-07",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.20",
      "high": "108.80",
      "low": "105.60",
      "close": "107.20",
      "average": "107.2171",
      "volume": "90859",
      "turnover": "9741634",
      "trades": "654"
    },
    {
      "date": "2024-02-08",
      "bid": "112.00",
      "ask": "112.40",
      "open": "107.80",
      "high": "112.40",
      "low": "107.80",
      "close": "112.40",
      "average": "110.7009",
      "volume": "69835",
      "turnover": "7732309.4",
      "trades": "850"
    },
    {
      "date": "2024-02-09",
      "bid": "108.80",
      "ask": "109.20",
      "open": "111.80",
      "high": "112.00",
      "low": "108.20",
      "close": "109.20",
      "average": "109.5471",
      "volume": "41358",
      "turnover": "4530648.8",
      "trades": "365"
    },
    {
      "date": "2024-02-12",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.20",
      "high": "108.20",
      "low": "105.60",
      "close": "107.20",
      "average": "106.584",
      "volume": "61658",
      "turnover": "6571754.6",
      "trades": "484"
    },
    {
      "date": "2024-02-13",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.20",
      "high": "107.80",
      "low": "105.60",
      "close": "105.60",
      "average": "106.3917",
      "volume": "30276",
      "turnover": "3221440.8",
      "trades": "321"
    },
    {
      "date": "2024-02-14",
      "bid": "106.40",
      "ask": "106.80",
      "open": "105.60",
      "high": "106.80",
      "low": "105.00",
      "close": "106.40",
      "average": "105.9943",
      "volume": "39524",
      "turnover": "4189304.2",
      "trades": "296"
    },
    {
      "date": "2024-02-15",
      "bid": "108.80",
      "ask": "109.20",
      "open": "106.40",
      "high": "109.40",
      "low": "106.20",
      "close": "109.20",
      "average": "108.1837",
      "volume": "33630",
      "turnover": "3638216.4",
      "trades": "311"
    },
    {
      "date": "2024-02-16",
      "bid": "109.60",
      "ask": "110.00",
      "open": "109.20",
      "high": "110.80",
      "low": "109.20",
      "close": "110.00",
      "average": "109.9198",
      "volume": "31878",
      "turnover": "3504039.8",
      "trades": "281"
    },
    {
      "date": "2024-02-19",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.00",
      "high": "110.60",
      "low": "109.60",
      "close": "110.60",
      "average": "110.0514",
      "volume": "25651",
      "turnover": "2822927.8",
      "trades": "240"
    },
    {
      "date": "2024-02-20",
      "bid": "109.40",
      "ask": "109.80",
      "open": "110.40",
      "high": "111.00",
      "low": "109.20",
      "close": "109.60",
      "average": "110.0364",
      "volume": "26808",
      "turnover": "2949800.6",
      "trades": "206"
    },
    {
      "date": "2024-02-21",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.40",
      "high": "110.40",
      "low": "108.40",
      "close": "109.00",
      "average": "109.2202",
      "volume": "27967",
      "turnover": "3054564.5",
      "trades": "305"
    },
    {
      "date": "2024-02-22",
      "bid": "108.20",
      "ask": "108.80",
      "open": "109.80",
      "high": "110.20",
      "low": "108.40",
      "close": "108.40",
      "average": "108.8747",
      "volume": "15600",
      "turnover": "1698447.1",
      "trades": "197"
    },
    {
      "date": "2024-02-23",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.00",
      "high": "109.80",
      "low": "108.40",
      "close": "109.80",
      "average": "108.95",
      "volume": "45559",
      "turnover": "4963653.8",
      "trades": "337"
    },
    {
      "date": "2024-02-26",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.20",
      "high": "113.20",
      "low": "110.20",
      "close": "112.20",
      "average": "112.0268",
      "volume": "53306",
      "turnover": "5971703.5",
      "trades": "601"
    },
    {
      "date": "2024-02-27",
      "bid": "111.80",
      "ask": "112.40",
      "open": "112.40",
      "high": "112.40",
      "low": "110.00",
      "close": "112.20",
      "average": "111.1939",
      "volume": "33085",
      "turnover": "3678897.4",
      "trades": "383"
    },
    {
      "date": "2024-02-28",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.40",
      "close": "111.40",
      "average": "111.2773",
      "volume": "27178",
      "turnover": "3024293.6",
      "trades": "303"
    },
    {
      "date": "2024-02-29",
      "bid": "114.80",
      "ask": "115.00",
      "open": "112.00",
      "high": "115.00",
      "low": "111.80",
      "close": "115.00",
      "average": "113.4586",
      "volume": "74268",
      "turnover": "8426551.19",
      "trades": "523"
    },
    {
      "date": "2024-03-01",
      "bid": "113.60",
      "ask": "114.00",
      "open": "115.40",
      "high": "115.60",
      "low": "112.80",
      "close": "113.60",
      "average": "113.9041",
      "volume": "38226",
      "turnover": "4354081.3",
      "trades": "439"
    },
    {
      "date": "2024-03-04",
      "bid": "111.00",
      "ask": "111.40",
      "open": "113.60",
      "high": "113.80",
      "low": "110.40",
      "close": "111.00",
      "average": "111.7024",
      "volume": "31626",
      "turnover": "3532642.2",
      "trades": "379"
    },
    {
      "date": "2024-03-05",
      "bid": "110.00",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.80",
      "low": "109.80",
      "close": "110.00",
      "average": "110.4069",
      "volume": "51461",
      "turnover": "5681648.8",
      "trades": "312"
    },
    {
      "date": "2024-03-06",
      "bid": "111.60",
      "ask": "112.00",
      "open": "109.40",
      "high": "112.20",
      "low": "109.40",
      "close": "112.20",
      "average": "110.9913",
      "volume": "41300",
      "turnover": "4583962.4",
      "trades": "419"
    },
    {
      "date": "2024-03-07",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.00",
      "low": "109.80",
      "close": "111.00",
      "average": "110.8062",
      "volume": "26427",
      "turnover": "2928276.2",
      "trades": "293"
    },
    {
      "date": "2024-03-08",
      "bid": "111.00",
      "ask": "111.40",
      "open": "111.00",
      "high": "111.60",
      "low": "109.80",
      "close": "111.40",
      "average": "110.6474",
      "volume": "15845",
      "turnover": "1753204.2",
      "trades": "213"
    },
    {
      "date": "2024-03-11",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.60",
      "high": "110.60",
      "low": "107.60",
      "close": "109.00",
      "average": "108.6268",
      "volume": "75636",
      "turnover": "8216106.2",
      "trades": "698"
    },
    {
      "date": "2024-03-12",
      "bid": "110.60",
      "ask": "111.00",
      "open": "109.00",
      "high": "111.20",
      "low": "108.20",
      "close": "110.60",
      "average": "109.8443",
      "volume": "36929",
      "turnover": "4056779.4",
      "trades": "323"
    },
    {
      "date": "2024-03-13",
      "bid": "111.20",
      "ask": "111.40",
      "open": "110.20",
      "high": "111.40",
      "low": "109.80",
      "close": "110.80",
      "average": "110.6783",
      "volume": "18520",
      "turnover": "2049772.4",
      "trades": "271"
    },
    {
      "date": "2024-03-14",
      "bid": "112.20",
      "ask": "112.60",
      "open": "111.00",
      "high": "113.60",
      "low": "111.00",
      "close": "112.00",
      "average": "112.6002",
      "volume": "31363",
      "turnover": "3532729.1",
      "trades": "367"
    },
    {
      "date": "2024-03-15",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.20",
      "low": "111.40",
      "close": "111.60",
      "average": "112.2114",
      "volume": "15830",
      "turnover": "1776539.2",
      "trades": "191"
    },
    {
      "date": "2024-03-18",
      "bid": "110.00",
      "ask": "110.80",
      "open": "111.60",
      "high": "111.60",
      "low": "110.00",
      "close": "110.00",
      "average": "110.8609",
      "volume": "14590",
      "turnover": "1617460.8",
      "trades": "221"
    },
    {
      "date": "2024-03-19",
      "bid": "110.80",
      "ask": "111.60",
      "open": "109.40",
      "high": "111.40",
      "low": "109.40",
      "close": "111.40",
      "average": "110.6345",
      "volume": "16089",
      "turnover": "1780060.6",
      "trades": "209"
    },
    {
      "date": "2024-03-20",
      "bid": "111.00",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.80",
      "low": "110.40",
      "close": "111.20",
      "average": "111.1316",
      "volume": "19042",
      "turnover": "2116167.2",
      "trades": "221"
    },
    {
      "date": "2024-03-21",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.40",
      "high": "113.00",
      "low": "111.40",
      "close": "112.80",
      "average": "112.0608",
      "volume": "32199",
      "turnover": "3608264.2",
      "trades": "226"
    },
    {
      "date": "2024-03-22",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.40",
      "high": "114.40",
      "low": "112.40",
      "close": "113.80",
      "average": "113.49",
      "volume": "35458",
      "turnover": "4024124.4",
      "trades": "390"
    },
    {
      "date": "2024-03-25",
      "bid": "113.60",
      "ask": "114.40",
      "open": "113.00",
      "high": "114.80",
      "low": "112.80",
      "close": "113.60",
      "average": "113.7463",
      "volume": "48083",
      "turnover": "5469304.8",
      "trades": "443"
    },
    {
      "date": "2024-03-26",
      "bid": "115.20",
      "ask": "115.40",
      "open": "113.80",
      "high": "115.80",
      "low": "113.20",
      "close": "115.60",
      "average": "114.7612",
      "volume": "41505",
      "turnover": "4763162.2",
      "trades": "413"
    },
    {
      "date": "2024-03-27",
      "bid": "115.60",
      "ask": "116.20",
      "open": "115.60",
      "high": "117.40",
      "low": "115.60",
      "close": "115.60",
      "average": "116.2752",
      "volume": "43577",
      "turnover": "5066974.5",
      "trades": "435"
    },
    {
      "date": "2024-03-28",
      "bid": "117.40",
      "ask": "117.80",
      "open": "115.80",
      "high": "117.80",
      "low": "115.40",
      "close": "117.40",
      "average": "116.5839",
      "volume": "23973",
      "turnover": "2794896.8",
      "trades": "283"
    },
    {
      "date": "2024-04-02",
      "bid": "115.40",
      "ask": "115.80",
      "open": "117.40",
      "high": "118.40",
      "low": "115.20",
      "close": "115.20",
      "average": "116.9244",
      "volume": "32700",
      "turnover": "3823428.8",
      "trades": "423"
    },
    {
      "date": "2024-04-03",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.40",
      "high": "116.60",
      "low": "115.20",
      "close": "116.00",
      "average": "115.9605",
      "volume": "23443",
      "turnover": "2718463",
      "trades": "273"
    },
    {
      "date": "2024-04-04",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.00",
      "high": "118.20",
      "low": "116.00",
      "close": "117.00",
      "average": "117.2088",
      "volume": "42741",
      "turnover": "5009622.2",
      "trades": "406"
    },
    {
      "date": "2024-04-05",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.60",
      "high": "116.40",
      "low": "114.60",
      "close": "116.00",
      "average": "115.5444",
      "volume": "35495",
      "turnover": "4101249.2",
      "trades": "373"
    },
    {
      "date": "2024-04-08",
      "bid": "116.20",
      "ask": "116.60",
      "open": "116.00",
      "high": "117.80",
      "low": "115.40",
      "close": "116.20",
      "average": "116.5203",
      "volume": "31264",
      "turnover": "3642906.2",
      "trades": "313"
    },
    {
      "date": "2024-04-09",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.20",
      "high": "116.60",
      "low": "115.40",
      "close": "115.40",
      "average": "115.9671",
      "volume": "28004",
      "turnover": "3247542.4",
      "trades": "272"
    },
    {
      "date": "2024-04-10",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.60",
      "high": "117.00",
      "low": "114.40",
      "close": "114.40",
      "average": "115.2826",
      "volume": "20010",
      "turnover": "2306804.6",
      "trades": "272"
    },
    {
      "date": "2024-04-11",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.40",
      "high": "116.00",
      "low": "113.40",
      "close": "114.00",
      "average": "114.6219",
      "volume": "36174",
      "turnover": "4146213.2",
      "trades": "392"
    },
    {
      "date": "2024-04-12",
      "bid": "114.20",
      "ask": "114.60",
      "open": "114.80",
      "high": "117.00",
      "low": "113.80",
      "close": "113.80",
      "average": "115.6964",
      "volume": "29389",
      "turnover": "3402438",
      "trades": "316"
    },
    {
      "date": "2024-04-15",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.6594",
      "volume": "32758",
      "turnover": "3756013.4",
      "trades": "332"
    },
    {
      "date": "2024-04-16",
      "bid": "111.60",
      "ask": "112.20",
      "open": "112.80",
      "high": "112.80",
      "low": "110.80",
      "close": "110.80",
      "average": "111.6292",
      "volume": "59619",
      "turnover": "6655224",
      "trades": "589"
    },
    {
      "date": "2024-04-17",
      "bid": "112.40",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.00",
      "low": "110.80",
      "close": "112.40",
      "average": "112.297",
      "volume": "40327",
      "turnover": "4528600.59",
      "trades": "374"
    },
    {
      "date": "2024-04-18",
      "bid": "106.00",
      "ask": "106.40",
      "open": "110.00",
      "high": "110.00",
      "low": "105.80",
      "close": "106.00",
      "average": "107.4923",
      "volume": "70299",
      "turnover": "7556703.2",
      "trades": "740"
    },
    {
      "date": "2024-04-19",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.60",
      "high": "107.00",
      "low": "104.60",
      "close": "105.20",
      "average": "105.37",
      "volume": "64905",
      "turnover": "6838681.2",
      "trades": "528"
    },
    {
      "date": "2024-04-22",
      "bid": "106.60",
      "ask": "107.00",
      "open": "104.60",
      "high": "108.00",
      "low": "104.20",
      "close": "106.60",
      "average": "106.8223",
      "volume": "86151",
      "turnover": "9201779.6",
      "trades": "604"
    },
    {
      "date": "2024-04-23",
      "bid": "107.60",
      "ask": "108.20",
      "open": "106.80",
      "high": "108.60",
      "low": "106.60",
      "close": "108.20",
      "average": "107.8064",
      "volume": "36873",
      "turnover": "3975142.2",
      "trades": "320"
    },
    {
      "date": "2024-04-24",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.20",
      "high": "109.40",
      "low": "107.60",
      "close": "108.40",
      "average": "108.5615",
      "volume": "33874",
      "turnover": "3677415.4",
      "trades": "619"
    },
    {
      "date": "2024-04-25",
      "bid": "107.00",
      "ask": "107.60",
      "open": "108.40",
      "high": "109.60",
      "low": "106.80",
      "close": "106.80",
      "average": "108.0887",
      "volume": "43402",
      "turnover": "4691283.4",
      "trades": "478"
    },
    {
      "date": "2024-04-26",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.80",
      "high": "110.40",
      "low": "108.00",
      "close": "108.80",
      "average": "109.1282",
      "volume": "52946",
      "turnover": "5777897",
      "trades": "379"
    },
    {
      "date": "2024-04-29",
      "bid": "110.80",
      "ask": "111.40",
      "open": "108.80",
      "high": "111.40",
      "low": "108.80",
      "close": "111.40",
      "average": "110.8083",
      "volume": "46954",
      "turnover": "5202886.4",
      "trades": "317"
    },
    {
      "date": "2024-04-30",
      "bid": "109.80",
      "ask": "110.00",
      "open": "111.40",
      "high": "111.80",
      "low": "109.80",
      "close": "109.80",
      "average": "110.2478",
      "volume": "81594",
      "turnover": "8995555.8",
      "trades": "363"
    },
    {
      "date": "2024-05-02",
      "bid": "109.80",
      "ask": "110.20",
      "open": "109.80",
      "high": "110.20",
      "low": "109.60",
      "close": "109.80",
      "average": "109.8936",
      "volume": "25946",
      "turnover": "2851791.7",
      "trades": "342"
    },
    {
      "date": "2024-05-03",
      "bid": "110.40",
      "ask": "111.00",
      "open": "110.80",
      "high": "111.20",
      "low": "109.60",
      "close": "110.60",
      "average": "110.266",
      "volume": "37460",
      "turnover": "4130403",
      "trades": "308"
    },
    {
      "date": "2024-05-06",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.60",
      "low": "110.60",
      "close": "110.80",
      "average": "111.0222",
      "volume": "42921",
      "turnover": "4764813.09",
      "trades": "349"
    },
    {
      "date": "2024-05-07",
      "bid": "112.20",
      "ask": "112.60",
      "open": "110.80",
      "high": "112.60",
      "low": "110.60",
      "close": "112.60",
      "average": "111.6043",
      "volume": "31439",
      "turnover": "3508687.5",
      "trades": "319"
    },
    {
      "date": "2024-05-08",
      "bid": "112.40",
      "ask": "112.80",
      "open": "112.40",
      "high": "113.40",
      "low": "112.00",
      "close": "112.00",
      "average": "112.3697",
      "volume": "42917",
      "turnover": "4822575.4",
      "trades": "230"
    },
    {
      "date": "2024-05-10",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.00",
      "high": "116.20",
      "low": "113.00",
      "close": "116.20",
      "average": "115.0765",
      "volume": "64047",
      "turnover": "7370303.2",
      "trades": "366"
    },
    {
      "date": "2024-05-13",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.00",
      "high": "116.20",
      "low": "114.60",
      "close": "116.00",
      "average": "115.6776",
      "volume": "33941",
      "turnover": "3925337",
      "trades": "332"
    },
    {
      "date": "2024-05-14",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.80",
      "high": "116.40",
      "low": "114.80",
      "close": "116.20",
      "average": "115.657",
      "volume": "29763",
      "turnover": "3441783.6",
      "trades": "318"
    },
    {
      "date": "2024-05-15",
      "bid": "116.60",
      "ask": "117.20",
      "open": "116.20",
      "high": "117.20",
      "low": "115.40",
      "close": "116.60",
      "average": "116.4379",
      "volume": "33659",
      "turnover": "3918716.9",
      "trades": "477"
    },
    {
      "date": "2024-05-16",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.80",
      "high": "117.40",
      "low": "114.80",
      "close": "115.80",
      "average": "115.9432",
      "volume": "25092",
      "turnover": "2909248",
      "trades": "276"
    },
    {
      "date": "2024-05-17",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.60",
      "high": "116.20",
      "low": "115.00",
      "close": "116.00",
      "average": "115.8416",
      "volume": "29627",
      "turnover": "3432164.5",
      "trades": "248"
    },
    {
      "date": "2024-05-20",
      "bid": "117.60",
      "ask": "117.80",
      "open": "115.80",
      "high": "117.80",
      "low": "115.20",
      "close": "117.80",
      "average": "116.8625",
      "volume": "31374",
      "turnover": "3666433.2",
      "trades": "332"
    },
    {
      "date": "2024-05-21",
      "bid": "120.00",
      "ask": "120.40",
      "open": "117.80",
      "high": "120.40",
      "low": "117.80",
      "close": "120.40",
      "average": "119.4353",
      "volume": "36546",
      "turnover": "4364882.59",
      "trades": "525"
    },
    {
      "date": "2024-05-22",
      "bid": "119.00",
      "ask": "119.20",
      "open": "120.20",
      "high": "120.40",
      "low": "118.80",
      "close": "119.20",
      "average": "119.3701",
      "volume": "31120",
      "turnover": "3714807.2",
      "trades": "402"
    },
    {
      "date": "2024-05-23",
      "bid": "120.00",
      "ask": "120.40",
      "open": "119.40",
      "high": "121.20",
      "low": "119.40",
      "close": "120.20",
      "average": "120.3923",
      "volume": "31072",
      "turnover": "3740833.8",
      "trades": "347"
    },
    {
      "date": "2024-05-24",
      "bid": "121.60",
      "ask": "122.00",
      "open": "119.60",
      "high": "122.00",
      "low": "119.20",
      "close": "121.80",
      "average": "120.5081",
      "volume": "20789",
      "turnover": "2505242.2",
      "trades": "304"
    },
    {
      "date": "2024-05-27",
      "bid": "118.00",
      "ask": "118.20",
      "open": "121.60",
      "high": "121.60",
      "low": "117.80",
      "close": "117.80",
      "average": "119.5255",
      "volume": "31668",
      "turnover": "3785129.6",
      "trades": "375"
    },
    {
      "date": "2024-05-28",
      "bid": "117.00",
      "ask": "117.60",
      "open": "119.00",
      "high": "119.40",
      "low": "117.00",
      "close": "117.20",
      "average": "117.9747",
      "volume": "28065",
      "turnover": "3311004.4",
      "trades": "283"
    },
    {
      "date": "2024-05-29",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.80",
      "high": "117.60",
      "low": "116.80",
      "close": "117.00",
      "average": "117.1502",
      "volume": "22188",
      "turnover": "2599328",
      "trades": "284"
    },
    {
      "date": "2024-05-30",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.40",
      "low": "116.20",
      "close": "118.20",
      "average": "117.5057",
      "volume": "29294",
      "turnover": "3442213.2",
      "trades": "317"
    },
    {
      "date": "2024-05-31",
      "bid": "122.60",
      "ask": "123.00",
      "open": "117.80",
      "high": "123.40",
      "low": "117.00",
      "close": "123.40",
      "average": "121.6187",
      "volume": "164393",
      "turnover": "19999542.8",
      "trades": "1106"
    },
    {
      "date": "2024-06-03",
      "bid": "120.00",
      "ask": "120.60",
      "open": "123.40",
      "high": "123.40",
      "low": "119.80",
      "close": "120.40",
      "average": "121.3895",
      "volume": "32984",
      "turnover": "4003864.1",
      "trades": "361"
    },
    {
      "date": "2024-06-04",
      "bid": "119.80",
      "ask": "120.20",
      "open": "119.80",
      "high": "120.80",
      "low": "119.20",
      "close": "119.80",
      "average": "119.918",
      "volume": "24202",
      "turnover": "2902518.3",
      "trades": "255"
    },
    {
      "date": "2024-06-05",
      "bid": "119.40",
      "ask": "119.80",
      "open": "120.60",
      "high": "121.00",
      "low": "119.20",
      "close": "119.60",
      "average": "119.9273",
      "volume": "12050",
      "turnover": "1445120",
      "trades": "172"
    },
    {
      "date": "2024-06-07",
      "bid": "119.40",
      "ask": "119.80",
      "open": "120.20",
      "high": "120.20",
      "low": "118.60",
      "close": "120.00",
      "average": "119.7794",
      "volume": "26414",
      "turnover": "3163853.1",
      "trades": "217"
    },
    {
      "date": "2024-06-10",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.40",
      "low": "118.00",
      "close": "120.20",
      "average": "119.2899",
      "volume": "31268",
      "turnover": "3730573.7",
      "trades": "356"
    },
    {
      "date": "2024-06-11",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.20",
      "high": "120.80",
      "low": "118.40",
      "close": "118.80",
      "average": "119.269",
      "volume": "24762",
      "turnover": "2953334.8",
      "trades": "292"
    },
    {
      "date": "2024-06-12",
      "bid": "121.20",
      "ask": "121.40",
      "open": "119.80",
      "high": "121.60",
      "low": "119.20",
      "close": "121.40",
      "average": "120.5186",
      "volume": "18725",
      "turnover": "2256668.1",
      "trades": "223"
    },
    {
      "date": "2024-06-13",
      "bid": "117.60",
      "ask": "118.20",
      "open": "121.00",
      "high": "121.40",
      "low": "117.60",
      "close": "118.20",
      "average": "118.9992",
      "volume": "25174",
      "turnover": "2995666.2",
      "trades": "254"
    },
    {
      "date": "2024-06-14",
      "bid": "117.20",
      "ask": "117.60",
      "open": "118.20",
      "high": "118.40",
      "low": "116.20",
      "close": "117.80",
      "average": "117.2763",
      "volume": "32601",
      "turnover": "3823342.3",
      "trades": "372"
    },
    {
      "date": "2024-06-17",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.80",
      "low": "116.00",
      "close": "117.20",
      "average": "116.9096",
      "volume": "33948",
      "turnover": "3968842.2",
      "trades": "409"
    },
    {
      "date": "2024-06-18",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.20",
      "high": "118.20",
      "low": "116.80",
      "close": "117.40",
      "average": "117.645",
      "volume": "15503",
      "turnover": "1823829.3",
      "trades": "211"
    },
    {
      "date": "2024-06-19",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.60",
      "high": "117.80",
      "low": "116.60",
      "close": "117.20",
      "average": "117.2207",
      "volume": "16065",
      "turnover": "1883149.6",
      "trades": "204"
    },
    {
      "date": "2024-06-20",
      "bid": "119.40",
      "ask": "120.00",
      "open": "117.60",
      "high": "120.20",
      "low": "117.20",
      "close": "120.20",
      "average": "119.5192",
      "volume": "29007",
      "turnover": "3466898.4",
      "trades": "260"
    },
    {
      "date": "2024-06-24",
      "bid": "122.80",
      "ask": "123.40",
      "open": "120.00",
      "high": "123.60",
      "low": "119.40",
      "close": "123.60",
      "average": "121.569",
      "volume": "90720",
      "turnover": "11028734.2",
      "trades": "659"
    },
    {
      "date": "2024-06-25",
      "bid": "122.80",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.60",
      "low": "122.40",
      "close": "123.20",
      "average": "123.6051",
      "volume": "37958",
      "turnover": "4691801.4",
      "trades": "463"
    },
    {
      "date": "2024-06-26",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.60",
      "high": "124.60",
      "low": "122.80",
      "close": "123.80",
      "average": "123.8108",
      "volume": "29415",
      "turnover": "3641892.9",
      "trades": "343"
    },
    {
      "date": "2024-06-27",
      "bid": "125.40",
      "ask": "125.80",
      "open": "124.60",
      "high": "126.00",
      "low": "123.80",
      "close": "125.80",
      "average": "125.0017",
      "volume": "35227",
      "turnover": "4403413.09",
      "trades": "422"
    },
    {
      "date": "2024-06-28",
      "bid": "124.40",
      "ask": "124.80",
      "open": "126.00",
      "high": "127.00",
      "low": "123.40",
      "close": "124.60",
      "average": "124.7997",
      "volume": "37595",
      "turnover": "4691770.4",
      "trades": "371"
    },
    {
      "date": "2024-07-01",
      "bid": "125.00",
      "ask": "125.40",
      "open": "125.20",
      "high": "125.80",
      "low": "124.60",
      "close": "125.60",
      "average": "125.181",
      "volume": "22395",
      "turnover": "2803416.2",
      "trades": "293"
    },
    {
      "date": "2024-07-02",
      "bid": "126.00",
      "ask": "126.40",
      "open": "125.20",
      "high": "126.40",
      "low": "124.40",
      "close": "126.40",
      "average": "125.3947",
      "volume": "28139",
      "turnover": "3528480.2",
      "trades": "355"
    },
    {
      "date": "2024-07-03",
      "bid": "127.80",
      "ask": "128.00",
      "open": "126.80",
      "high": "128.20",
      "low": "125.80",
      "close": "128.20",
      "average": "127.3798",
      "volume": "29374",
      "turnover": "3741634",
      "trades": "330"
    },
    {
      "date": "2024-07-04",
      "bid": "126.40",
      "ask": "126.80",
      "open": "128.20",
      "high": "128.60",
      "low": "126.00",
      "close": "126.40",
      "average": "127.365",
      "volume": "20619",
      "turnover": "2626113.6",
      "trades": "273"
    },
    {
      "date": "2024-07-05",
      "bid": "127.80",
      "ask": "128.20",
      "open": "126.60",
      "high": "128.80",
      "low": "126.60",
      "close": "128.20",
      "average": "127.8737",
      "volume": "16757",
      "turnover": "2142780",
      "trades": "231"
    },
    {
      "date": "2024-07-08",
      "bid": "126.40",
      "ask": "126.80",
      "open": "127.60",
      "high": "128.60",
      "low": "126.40",
      "close": "126.60",
      "average": "127.4118",
      "volume": "26213",
      "turnover": "3339768.2",
      "trades": "303"
    },
    {
      "date": "2024-07-09",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.60",
      "high": "128.00",
      "low": "125.20",
      "close": "125.60",
      "average": "126.3785",
      "volume": "26780",
      "turnover": "3384429.7",
      "trades": "336"
    },
    {
      "date": "2024-07-10",
      "bid": "124.40",
      "ask": "124.80",
      "open": "125.80",
      "high": "126.00",
      "low": "124.00",
      "close": "124.40",
      "average": "124.7762",
      "volume": "14325",
      "turnover": "1787420.4",
      "trades": "233"
    },
    {
      "date": "2024-07-11",
      "bid": "128.20",
      "ask": "128.60",
      "open": "124.60",
      "high": "128.40",
      "low": "124.40",
      "close": "128.00",
      "average": "126.7477",
      "volume": "30627",
      "turnover": "3881890.1",
      "trades": "329"
    },
    {
      "date": "2024-07-12",
      "bid": "129.20",
      "ask": "129.40",
      "open": "128.60",
      "high": "129.40",
      "low": "127.60",
      "close": "129.40",
      "average": "128.5899",
      "volume": "28320",
      "turnover": "3641672",
      "trades": "394"
    },
    {
      "date": "2024-07-15",
      "bid": "125.00",
      "ask": "125.40",
      "open": "129.20",
      "high": "129.20",
      "low": "125.00",
      "close": "125.40",
      "average": "126.8698",
      "volume": "48853",
      "turnover": "6198023.7",
      "trades": "540"
    },
    {
      "date": "2024-07-16",
      "bid": "126.40",
      "ask": "126.80",
      "open": "125.20",
      "high": "127.20",
      "low": "124.60",
      "close": "127.00",
      "average": "126.2747",
      "volume": "29595",
      "turnover": "3737090.7",
      "trades": "329"
    },
    {
      "date": "2024-07-17",
      "bid": "126.40",
      "ask": "127.00",
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "126.60",
      "average": "126.0564",
      "volume": "24592",
      "turnover": "3099975.6",
      "trades": "352"
    },
    {
      "date": "2024-07-18",
      "bid": "124.60",
      "ask": "124.80",
      "open": "126.60",
      "high": "126.60",
      "low": "124.20",
      "close": "124.40",
      "average": "124.8385",
      "volume": "29080",
      "turnover": "3630303",
      "trades": "302"
    },
    {
      "date": "2024-07-19",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.40",
      "high": "124.40",
      "low": "123.00",
      "close": "123.20",
      "average": "123.4992",
      "volume": "15585",
      "turnover": "1924736",
      "trades": "279"
    },
    {
      "date": "2024-07-22",
      "bid": "125.00",
      "ask": "125.40",
      "open": "123.20",
      "high": "125.40",
      "low": "123.20",
      "close": "125.00",
      "average": "124.6464",
      "volume": "25760",
      "turnover": "3210890",
      "trades": "370"
    },
    {
      "date": "2024-07-23",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.00",
      "high": "125.80",
      "low": "124.40",
      "close": "125.20",
      "average": "124.9758",
      "volume": "77365",
      "turnover": "9668055.9",
      "trades": "364"
    },
    {
      "date": "2024-07-24",
      "bid": "124.20",
      "ask": "124.60",
      "open": "124.80",
      "high": "125.20",
      "low": "123.60",
      "close": "124.20",
      "average": "124.5491",
      "volume": "20559",
      "turnover": "2560599.6",
      "trades": "294"
    },
    {
      "date": "2024-07-25",
      "bid": "125.40",
      "ask": "126.00",
      "open": "123.80",
      "high": "125.60",
      "low": "123.00",
      "close": "125.20",
      "average": "124.0656",
      "volume": "23530",
      "turnover": "2919354.2",
      "trades": "486"
    },
    {
      "date": "2024-07-26",
      "bid": "124.80",
      "ask": "125.20",
      "open": "125.20",
      "high": "126.40",
      "low": "124.60",
      "close": "124.60",
      "average": "125.3811",
      "volume": "22797",
      "turnover": "2858283.3",
      "trades": "341"
    },
    {
      "date": "2024-07-29",
      "bid": "125.00",
      "ask": "125.40",
      "open": "124.60",
      "high": "126.60",
      "low": "124.20",
      "close": "125.20",
      "average": "125.4949",
      "volume": "14780",
      "turnover": "1854811.7",
      "trades": "259"
    },
    {
      "date": "2024-07-30",
      "bid": "125.60",
      "ask": "126.00",
      "open": "125.00",
      "high": "126.20",
      "low": "125.00",
      "close": "125.40",
      "average": "125.4203",
      "volume": "10663",
      "turnover": "1337374.6",
      "trades": "246"
    },
    {
      "date": "2024-07-31",
      "bid": "125.00",
      "ask": "125.40",
      "open": "125.40",
      "high": "126.60",
      "low": "124.40",
      "close": "124.40",
      "average": "125.2944",
      "volume": "27627",
      "turnover": "3461474.1",
      "trades": "386"
    },
    {
      "date": "2024-08-01",
      "bid": "122.60",
      "ask": "123.00",
      "open": "125.00",
      "high": "125.20",
      "low": "122.40",
      "close": "122.40",
      "average": "123.5983",
      "volume": "16735",
      "turnover": "2068431.3",
      "trades": "282"
    },
    {
      "date": "2024-08-02",
      "bid": "118.60",
      "ask": "119.40",
      "open": "122.20",
      "high": "122.20",
      "low": "118.60",
      "close": "119.00",
      "average": "119.9128",
      "volume": "35423",
      "turnover": "4247678.9",
      "trades": "538"
    },
    {
      "date": "2024-08-05",
      "bid": "115.80",
      "ask": "116.20",
      "open": "115.00",
      "high": "116.60",
      "low": "113.00",
      "close": "115.60",
      "average": "114.8161",
      "volume": "67277",
      "turnover": "7724476",
      "trades": "806"
    },
    {
      "date": "2024-08-06",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.40",
      "high": "118.40",
      "low": "114.60",
      "close": "115.60",
      "average": "116.2264",
      "volume": "20689",
      "turnover": "2404529.79",
      "trades": "363"
    },
    {
      "date": "2024-08-07",
      "bid": "119.20",
      "ask": "120.00",
      "open": "116.00",
      "high": "120.00",
      "low": "116.00",
      "close": "119.40",
      "average": "118.7473",
      "volume": "20782",
      "turnover": "2467981.6",
      "trades": "258"
    },
    {
      "date": "2024-08-08",
      "bid": "118.80",
      "ask": "119.20",
      "open": "119.00",
      "high": "119.20",
      "low": "117.00",
      "close": "118.80",
      "average": "118.2658",
      "volume": "16538",
      "turnover": "1955882.8",
      "trades": "193"
    },
    {
      "date": "2024-08-09",
      "bid": "120.00",
      "ask": "120.40",
      "open": "118.80",
      "high": "120.80",
      "low": "118.80",
      "close": "120.00",
      "average": "120.09",
      "volume": "25080",
      "turnover": "3011859.8",
      "trades": "281"
    },
    {
      "date": "2024-08-12",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.20",
      "high": "121.40",
      "low": "119.60",
      "close": "119.80",
      "average": "120.3061",
      "volume": "18446",
      "turnover": "2219159.1",
      "trades": "255"
    },
    {
      "date": "2024-08-13",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.80",
      "high": "120.60",
      "low": "118.20",
      "close": "119.80",
      "average": "119.3232",
      "volume": "25182",
      "turnover": "3004781.3",
      "trades": "357"
    },
    {
      "date": "2024-08-14",
      "bid": "119.20",
      "ask": "119.80",
      "open": "120.40",
      "high": "121.00",
      "low": "118.80",
      "close": "119.60",
      "average": "119.6563",
      "volume": "17349",
      "turnover": "2075891.5",
      "trades": "225"
    },
    {
      "date": "2024-08-15",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.80",
      "high": "121.20",
      "low": "119.00",
      "close": "120.60",
      "average": "120.2075",
      "volume": "17092",
      "turnover": "2054601.4",
      "trades": "314"
    },
    {
      "date": "2024-08-16",
      "bid": "121.00",
      "ask": "121.60",
      "open": "120.00",
      "high": "121.40",
      "low": "120.00",
      "close": "121.20",
      "average": "120.8534",
      "volume": "13580",
      "turnover": "1641193.2",
      "trades": "243"
    },
    {
      "date": "2024-08-19",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.60",
      "high": "121.60",
      "low": "120.00",
      "close": "121.20",
      "average": "120.675",
      "volume": "18250",
      "turnover": "2202334.2",
      "trades": "345"
    },
    {
      "date": "2024-08-20",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.20",
      "high": "122.00",
      "low": "120.60",
      "close": "121.00",
      "average": "121.081",
      "volume": "16907",
      "turnover": "2047123.7",
      "trades": "244"
    },
    {
      "date": "2024-08-21",
      "bid": "120.20",
      "ask": "120.60",
      "open": "121.00",
      "high": "121.80",
      "low": "120.20",
      "close": "120.20",
      "average": "120.9165",
      "volume": "14023",
      "turnover": "1696031.9",
      "trades": "203"
    },
    {
      "date": "2024-08-22",
      "bid": "120.80",
      "ask": "121.20",
      "open": "120.20",
      "high": "121.40",
      "low": "120.20",
      "close": "121.20",
      "average": "120.7601",
      "volume": "15142",
      "turnover": "1828559.8",
      "trades": "179"
    },
    {
      "date": "2024-08-23",
      "bid": "123.20",
      "ask": "123.60",
      "open": "121.20",
      "high": "123.60",
      "low": "121.20",
      "close": "123.00",
      "average": "122.6897",
      "volume": "20789",
      "turnover": "2550883.1",
      "trades": "331"
    },
    {
      "date": "2024-08-26",
      "bid": "122.00",
      "ask": "122.60",
      "open": "123.00",
      "high": "123.40",
      "low": "122.00",
      "close": "122.00",
      "average": "122.6048",
      "volume": "19771",
      "turnover": "2424880.2",
      "trades": "313"
    },
    {
      "date": "2024-08-27",
      "bid": "120.80",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.80",
      "low": "120.60",
      "close": "120.80",
      "average": "121.5402",
      "volume": "20744",
      "turnover": "2521159.7",
      "trades": "322"
    },
    {
      "date": "2024-08-28",
      "bid": "120.60",
      "ask": "121.20",
      "open": "120.80",
      "high": "121.40",
      "low": "120.20",
      "close": "120.20",
      "average": "120.8391",
      "volume": "10491",
      "turnover": "1267734.89",
      "trades": "229"
    },
    {
      "date": "2024-08-29",
      "bid": "122.20",
      "ask": "122.60",
      "open": "120.20",
      "high": "123.20",
      "low": "120.20",
      "close": "122.20",
      "average": "122.1832",
      "volume": "22890",
      "turnover": "2796762.8",
      "trades": "321"
    },
    {
      "date": "2024-08-30",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.20",
      "high": "123.80",
      "low": "121.60",
      "close": "123.60",
      "average": "123.1664",
      "volume": "43010",
      "turnover": "5297380.09",
      "trades": "391"
    },
    {
      "date": "2024-09-02",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.60",
      "high": "124.00",
      "low": "122.40",
      "close": "123.80",
      "average": "123.231",
      "volume": "18921",
      "turnover": "2331650.2",
      "trades": "228"
    },
    {
      "date": "2024-09-03",
      "bid": "121.60",
      "ask": "121.80",
      "open": "123.80",
      "high": "124.20",
      "low": "121.40",
      "close": "121.80",
      "average": "122.7639",
      "volume": "18332",
      "turnover": "2250510.79",
      "trades": "267"
    },
    {
      "date": "2024-09-04",
      "bid": "121.60",
      "ask": "122.40",
      "open": "121.00",
      "high": "122.60",
      "low": "120.20",
      "close": "121.80",
      "average": "121.7734",
      "volume": "22014",
      "turnover": "2680716.7",
      "trades": "307"
    },
    {
      "date": "2024-09-05",
      "bid": "120.80",
      "ask": "121.40",
      "open": "121.40",
      "high": "122.00",
      "low": "120.40",
      "close": "120.60",
      "average": "121.1264",
      "volume": "12367",
      "turnover": "1498016.6",
      "trades": "192"
    },
    {
      "date": "2024-09-06",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.60",
      "high": "121.40",
      "low": "119.60",
      "close": "119.60",
      "average": "120.3796",
      "volume": "27794",
      "turnover": "3346150.1",
      "trades": "332"
    },
    {
      "date": "2024-09-09",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.80",
      "high": "121.60",
      "low": "119.80",
      "close": "121.40",
      "average": "120.8428",
      "volume": "15227",
      "turnover": "1840078.1",
      "trades": "230"
    },
    {
      "date": "2024-09-10",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.40",
      "high": "122.60",
      "low": "120.80",
      "close": "122.00",
      "average": "121.8416",
      "volume": "22679",
      "turnover": "2763406",
      "trades": "427"
    },
    {
      "date": "2024-09-11",
      "bid": "119.40",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.40",
      "low": "119.00",
      "close": "119.00",
      "average": "120.4068",
      "volume": "58899",
      "turnover": "7091949.7",
      "trades": "473"
    },
    {
      "date": "2024-09-12",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.00",
      "high": "122.60",
      "low": "119.40",
      "close": "120.20",
      "average": "120.7232",
      "volume": "30556",
      "turnover": "3688785.6",
      "trades": "259"
    },
    {
      "date": "2024-09-13",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.60",
      "high": "121.80",
      "low": "120.00",
      "close": "120.40",
      "average": "120.7747",
      "volume": "30925",
      "turnover": "3734958.8",
      "trades": "364"
    },
    {
      "date": "2024-09-16",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.00",
      "low": "120.40",
      "close": "121.60",
      "average": "121.4583",
      "volume": "21530",
      "turnover": "2615047.4",
      "trades": "268"
    },
    {
      "date": "2024-09-17",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.20",
      "high": "123.20",
      "low": "122.20",
      "close": "122.80",
      "average": "122.7962",
      "volume": "16203",
      "turnover": "1989661.9",
      "trades": "205"
    },
    {
      "date": "2024-09-18",
      "bid": "121.60",
      "ask": "122.00",
      "open": "122.80",
      "high": "122.80",
      "low": "121.00",
      "close": "121.60",
      "average": "121.7871",
      "volume": "20741",
      "turnover": "2525986",
      "trades": "308"
    },
    {
      "date": "2024-09-19",
      "bid": "124.00",
      "ask": "124.60",
      "open": "122.80",
      "high": "124.60",
      "low": "122.60",
      "close": "124.40",
      "average": "123.9601",
      "volume": "33893",
      "turnover": "4201282.9",
      "trades": "340"
    },
    {
      "date": "2024-09-20",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.20",
      "high": "124.60",
      "low": "123.00",
      "close": "123.20",
      "average": "123.5911",
      "volume": "36343",
      "turnover": "4491678",
      "trades": "327"
    },
    {
      "date": "2024-09-23",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.20",
      "high": "124.60",
      "low": "122.40",
      "close": "124.20",
      "average": "123.7004",
      "volume": "29934",
      "turnover": "3702839.4",
      "trades": "367"
    },
    {
      "date": "2024-09-24",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.60",
      "high": "125.00",
      "low": "123.00",
      "close": "123.40",
      "average": "123.8578",
      "volume": "21239",
      "turnover": "2630596.79",
      "trades": "292"
    },
    {
      "date": "2024-09-25",
      "bid": "125.80",
      "ask": "126.20",
      "open": "123.20",
      "high": "126.40",
      "low": "122.80",
      "close": "126.40",
      "average": "125.1981",
      "volume": "42866",
      "turnover": "5366748",
      "trades": "549"
    },
    {
      "date": "2024-09-26",
      "bid": "127.20",
      "ask": "127.60",
      "open": "126.80",
      "high": "128.20",
      "low": "126.00",
      "close": "127.40",
      "average": "127.0997",
      "volume": "39641",
      "turnover": "5038343.7",
      "trades": "518"
    },
    {
      "date": "2024-09-27",
      "bid": "127.60",
      "ask": "127.80",
      "open": "127.40",
      "high": "128.00",
      "low": "126.80",
      "close": "127.80",
      "average": "127.3717",
      "volume": "25830",
      "turnover": "3289999.6",
      "trades": "411"
    },
    {
      "date": "2024-09-30",
      "bid": "127.20",
      "ask": "127.60",
      "open": "127.60",
      "high": "127.80",
      "low": "126.20",
      "close": "127.60",
      "average": "127.0789",
      "volume": "33823",
      "turnover": "4297996",
      "trades": "475"
    },
    {
      "date": "2024-10-01",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.80",
      "high": "129.00",
      "low": "126.80",
      "close": "127.40",
      "average": "128.1835",
      "volume": "34861",
      "turnover": "4468575",
      "trades": "449"
    },
    {
      "date": "2024-10-02",
      "bid": "125.60",
      "ask": "126.20",
      "open": "128.00",
      "high": "128.00",
      "low": "125.20",
      "close": "125.80",
      "average": "126.4028",
      "volume": "29610",
      "turnover": "3742766.8",
      "trades": "404"
    },
    {
      "date": "2024-10-03",
      "bid": "124.60",
      "ask": "125.40",
      "open": "125.80",
      "high": "126.20",
      "low": "124.60",
      "close": "124.80",
      "average": "125.4351",
      "volume": "25239",
      "turnover": "3165919",
      "trades": "471"
    },
    {
      "date": "2024-10-04",
      "bid": "125.60",
      "ask": "125.80",
      "open": "124.80",
      "high": "126.40",
      "low": "123.40",
      "close": "125.80",
      "average": "125.1512",
      "volume": "57885",
      "turnover": "7237497",
      "trades": "624"
    },
    {
      "date": "2024-10-07",
      "bid": "124.00",
      "ask": "124.80",
      "open": "125.80",
      "high": "126.40",
      "low": "123.80",
      "close": "124.20",
      "average": "124.3513",
      "volume": "20764",
      "turnover": "2582030.2",
      "trades": "297"
    },
    {
      "date": "2024-10-08",
      "bid": "125.20",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.00",
      "low": "123.40",
      "close": "126.00",
      "average": "124.8186",
      "volume": "47135",
      "turnover": "5883323.6",
      "trades": "394"
    },
    {
      "date": "2024-10-09",
      "bid": "119.40",
      "ask": "119.80",
      "open": "124.60",
      "high": "124.60",
      "low": "118.80",
      "close": "119.00",
      "average": "120.4855",
      "volume": "119957",
      "turnover": "14453035.8",
      "trades": "1021"
    },
    {
      "date": "2024-10-10",
      "bid": "117.80",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.80",
      "low": "117.60",
      "close": "117.60",
      "average": "118.5672",
      "volume": "39519",
      "turnover": "4685656.2",
      "trades": "579"
    },
    {
      "date": "2024-10-11",
      "bid": "119.80",
      "ask": "120.20",
      "open": "117.80",
      "high": "120.20",
      "low": "117.80",
      "close": "120.20",
      "average": "119.1375",
      "volume": "36539",
      "turnover": "4353086.7",
      "trades": "452"
    },
    {
      "date": "2024-10-14",
      "bid": "118.60",
      "ask": "118.80",
      "open": "120.20",
      "high": "120.20",
      "low": "118.00",
      "close": "118.40",
      "average": "118.9282",
      "volume": "21706",
      "turnover": "2581397.2",
      "trades": "356"
    },
    {
      "date": "2024-10-15",
      "bid": "119.00",
      "ask": "119.60",
      "open": "118.40",
      "high": "120.20",
      "low": "118.40",
      "close": "119.20",
      "average": "119.5289",
      "volume": "31724",
      "turnover": "3791933.8",
      "trades": "401"
    },
    {
      "date": "2024-10-16",
      "bid": "118.80",
      "ask": "119.20",
      "open": "119.20",
      "high": "119.80",
      "low": "118.40",
      "close": "119.00",
      "average": "118.9888",
      "volume": "22877",
      "turnover": "2722097.8",
      "trades": "344"
    },
    {
      "date": "2024-10-17",
      "bid": "120.60",
      "ask": "120.80",
      "open": "119.00",
      "high": "121.00",
      "low": "119.00",
      "close": "121.00",
      "average": "120.1956",
      "volume": "48501",
      "turnover": "5829612",
      "trades": "401"
    },
    {
      "date": "2024-10-18",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.40",
      "high": "118.00",
      "low": "116.20",
      "close": "116.60",
      "average": "117.2728",
      "volume": "66666",
      "turnover": "7818111.9",
      "trades": "636"
    },
    {
      "date": "2024-10-21",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.60",
      "high": "117.60",
      "low": "114.80",
      "close": "114.80",
      "average": "116.16",
      "volume": "42029",
      "turnover": "4882104.8",
      "trades": "553"
    },
    {
      "date": "2024-10-22",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.80",
      "high": "115.60",
      "low": "113.60",
      "close": "115.20",
      "average": "114.6188",
      "volume": "23404",
      "turnover": "2682559.2",
      "trades": "353"
    },
    {
      "date": "2024-10-23",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.20",
      "high": "116.80",
      "low": "114.00",
      "close": "115.80",
      "average": "115.4656",
      "volume": "31177",
      "turnover": "3599870.2",
      "trades": "369"
    },
    {
      "date": "2024-10-24",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.80",
      "high": "116.60",
      "low": "114.20",
      "close": "114.40",
      "average": "115.3486",
      "volume": "31209",
      "turnover": "3599924.9",
      "trades": "553"
    },
    {
      "date": "2024-10-25",
      "bid": "115.40",
      "ask": "115.80",
      "open": "114.40",
      "high": "117.00",
      "low": "114.40",
      "close": "115.40",
      "average": "115.9818",
      "volume": "39023",
      "turnover": "4525958.8",
      "trades": "503"
    },
    {
      "date": "2024-10-28",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.40",
      "high": "116.80",
      "low": "115.40",
      "close": "116.20",
      "average": "116.044",
      "volume": "22444",
      "turnover": "2604505.2",
      "trades": "384"
    },
    {
      "date": "2024-10-29",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.20",
      "high": "117.40",
      "low": "115.80",
      "close": "115.80",
      "average": "116.444",
      "volume": "20491",
      "turnover": "2386050.5",
      "trades": "315"
    },
    {
      "date": "2024-10-30",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.20",
      "high": "116.20",
      "low": "114.00",
      "close": "114.00",
      "average": "115.1044",
      "volume": "31039",
      "turnover": "3572074.9",
      "trades": "369"
    },
    {
      "date": "2024-10-31",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.60",
      "high": "114.00",
      "low": "113.20",
      "close": "113.40",
      "average": "113.489",
      "volume": "28693",
      "turnover": "3256342.4",
      "trades": "387"
    },
    {
      "date": "2024-11-01",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.40",
      "high": "114.40",
      "low": "113.40",
      "close": "113.40",
      "average": "113.7921",
      "volume": "8490",
      "turnover": "966099",
      "trades": "153"
    },
    {
      "date": "2024-11-04",
      "bid": "114.20",
      "ask": "114.80",
      "open": "113.40",
      "high": "115.00",
      "low": "113.40",
      "close": "114.00",
      "average": "114.1657",
      "volume": "32490",
      "turnover": "3709244.5",
      "trades": "329"
    },
    {
      "date": "2024-11-05",
      "bid": "114.20",
      "ask": "114.40",
      "open": "114.20",
      "high": "115.20",
      "low": "113.20",
      "close": "114.60",
      "average": "114.1095",
      "volume": "36236",
      "turnover": "4134870.4",
      "trades": "361"
    },
    {
      "date": "2024-11-06",
      "bid": "112.40",
      "ask": "112.80",
      "open": "114.40",
      "high": "116.00",
      "low": "112.20",
      "close": "112.20",
      "average": "114.1556",
      "volume": "46312",
      "turnover": "5278695",
      "trades": "464"
    },
    {
      "date": "2024-11-07",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.00",
      "high": "115.80",
      "low": "113.00",
      "close": "115.80",
      "average": "114.164",
      "volume": "101066",
      "turnover": "11538104.4",
      "trades": "268"
    },
    {
      "date": "2024-11-08",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.60",
      "high": "115.80",
      "low": "113.60",
      "close": "115.80",
      "average": "114.6224",
      "volume": "37204",
      "turnover": "4263119.09",
      "trades": "281"
    },
    {
      "date": "2024-11-11",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.80",
      "low": "115.20",
      "close": "115.40",
      "average": "115.9389",
      "volume": "19376",
      "turnover": "2246436.6",
      "trades": "275"
    },
    {
      "date": "2024-11-12",
      "bid": "113.40",
      "ask": "114.00",
      "open": "114.20",
      "high": "115.00",
      "low": "113.20",
      "close": "113.20",
      "average": "114.0453",
      "volume": "33406",
      "turnover": "3809795.6",
      "trades": "365"
    },
    {
      "date": "2024-11-13",
      "bid": "110.40",
      "ask": "110.80",
      "open": "113.20",
      "high": "114.00",
      "low": "108.60",
      "close": "110.20",
      "average": "110.5022",
      "volume": "63935",
      "turnover": "7064840.1",
      "trades": "721"
    },
    {
      "date": "2024-11-14",
      "bid": "111.40",
      "ask": "112.00",
      "open": "110.00",
      "high": "112.20",
      "low": "110.00",
      "close": "112.20",
      "average": "111.4878",
      "volume": "15741",
      "turnover": "1754929",
      "trades": "288"
    },
    {
      "date": "2024-11-15",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.60",
      "high": "112.00",
      "low": "110.20",
      "close": "110.20",
      "average": "110.9038",
      "volume": "28934",
      "turnover": "3208890.2",
      "trades": "415"
    },
    {
      "date": "2024-11-18",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.20",
      "high": "111.40",
      "low": "110.00",
      "close": "111.40",
      "average": "110.7514",
      "volume": "39998",
      "turnover": "4424612.59",
      "trades": "303"
    },
    {
      "date": "2024-11-19",
      "bid": "112.00",
      "ask": "112.80",
      "open": "111.40",
      "high": "112.80",
      "low": "110.40",
      "close": "112.60",
      "average": "111.5585",
      "volume": "47520",
      "turnover": "5290919.7",
      "trades": "267"
    },
    {
      "date": "2024-11-20",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.80",
      "high": "113.40",
      "low": "111.40",
      "close": "111.40",
      "average": "112.2674",
      "volume": "19203",
      "turnover": "2159835.4",
      "trades": "229"
    },
    {
      "date": "2024-11-21",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.40",
      "high": "112.60",
      "low": "110.60",
      "close": "112.20",
      "average": "111.3894",
      "volume": "20788",
      "turnover": "2315568.7",
      "trades": "270"
    },
    {
      "date": "2024-11-22",
      "bid": "113.40",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.60",
      "low": "112.40",
      "close": "113.40",
      "average": "113.5844",
      "volume": "28038",
      "turnover": "3182672.3",
      "trades": "261"
    },
    {
      "date": "2024-11-25",
      "bid": "112.40",
      "ask": "113.00",
      "open": "113.80",
      "high": "115.20",
      "low": "111.40",
      "close": "112.60",
      "average": "112.6605",
      "volume": "53975",
      "turnover": "6071553.3",
      "trades": "503"
    },
    {
      "date": "2024-11-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.40",
      "high": "112.40",
      "low": "110.80",
      "close": "111.40",
      "average": "111.3796",
      "volume": "15461",
      "turnover": "1721721",
      "trades": "233"
    },
    {
      "date": "2024-11-27",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.40",
      "high": "111.80",
      "low": "110.60",
      "close": "111.60",
      "average": "111.2765",
      "volume": "19527",
      "turnover": "2172802.9",
      "trades": "247"
    },
    {
      "date": "2024-11-28",
      "bid": "111.00",
      "ask": "111.80",
      "open": "111.60",
      "high": "113.00",
      "low": "111.20",
      "close": "112.00",
      "average": "112.1451",
      "volume": "25690",
      "turnover": "2881006.4",
      "trades": "317"
    },
    {
      "date": "2024-11-29",
      "bid": "111.60",
      "ask": "112.00",
      "open": "111.00",
      "high": "111.80",
      "low": "111.00",
      "close": "111.60",
      "average": "111.5294",
      "volume": "33261",
      "turnover": "3709009.3",
      "trades": "228"
    },
    {
      "date": "2024-12-02",
      "bid": "111.60",
      "ask": "112.20",
      "open": "111.20",
      "high": "113.00",
      "low": "110.60",
      "close": "112.60",
      "average": "112.212",
      "volume": "21741",
      "turnover": "2439600.6",
      "trades": "312"
    },
    {
      "date": "2024-12-03",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.20",
      "high": "113.80",
      "low": "112.20",
      "close": "113.20",
      "average": "113.0258",
      "volume": "61686",
      "turnover": "6972212.4",
      "trades": "276"
    },
    {
      "date": "2024-12-04",
      "bid": "112.60",
      "ask": "113.00",
      "open": "113.20",
      "high": "114.20",
      "low": "112.60",
      "close": "113.40",
      "average": "113.27",
      "volume": "28557",
      "turnover": "3234581.7",
      "trades": "302"
    },
    {
      "date": "2024-12-05",
      "bid": "112.40",
      "ask": "113.20",
      "open": "112.60",
      "high": "113.80",
      "low": "112.00",
      "close": "112.40",
      "average": "112.6238",
      "volume": "31290",
      "turnover": "3523986.7",
      "trades": "312"
    },
    {
      "date": "2024-12-06",
      "bid": "113.60",
      "ask": "114.20",
      "open": "112.40",
      "high": "114.60",
      "low": "112.20",
      "close": "113.80",
      "average": "113.7442",
      "volume": "27997",
      "turnover": "3177819",
      "trades": "230"
    },
    {
      "date": "2024-12-09",
      "bid": "112.20",
      "ask": "112.60",
      "open": "113.40",
      "high": "114.80",
      "low": "112.20",
      "close": "112.20",
      "average": "113.0223",
      "volume": "28634",
      "turnover": "3236277.4",
      "trades": "330"
    },
    {
      "date": "2024-12-10",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.00",
      "high": "113.00",
      "low": "111.40",
      "close": "112.00",
      "average": "111.9324",
      "volume": "20933",
      "turnover": "2343256.6",
      "trades": "281"
    },
    {
      "date": "2024-12-11",
      "bid": "109.80",
      "ask": "110.20",
      "open": "111.80",
      "high": "112.40",
      "low": "109.80",
      "close": "109.80",
      "average": "110.6822",
      "volume": "27865",
      "turnover": "3084153.6",
      "trades": "345"
    },
    {
      "date": "2024-12-12",
      "bid": "108.60",
      "ask": "109.00",
      "open": "109.80",
      "high": "110.80",
      "low": "108.40",
      "close": "108.80",
      "average": "109.0058",
      "volume": "24445",
      "turnover": "2664731.2",
      "trades": "382"
    },
    {
      "date": "2024-12-13",
      "bid": "107.40",
      "ask": "107.80",
      "open": "108.60",
      "high": "109.40",
      "low": "107.20",
      "close": "107.20",
      "average": "108.1974",
      "volume": "21670",
      "turnover": "2344939.29",
      "trades": "335"
    },
    {
      "date": "2024-12-16",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.40",
      "high": "108.00",
      "low": "106.40",
      "close": "106.80",
      "average": "107.0294",
      "volume": "19258",
      "turnover": "2060918.9",
      "trades": "350"
    },
    {
      "date": "2024-12-17",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.80",
      "high": "106.80",
      "low": "105.40",
      "close": "105.60",
      "average": "106.011",
      "volume": "18183",
      "turnover": "1928876.3",
      "trades": "347"
    },
    {
      "date": "2024-12-18",
      "bid": "108.00",
      "ask": "108.40",
      "open": "105.60",
      "high": "109.80",
      "low": "105.40",
      "close": "108.00",
      "average": "108.0626",
      "volume": "37548",
      "turnover": "4063709.6",
      "trades": "422"
    },
    {
      "date": "2024-12-19",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.60",
      "high": "108.20",
      "low": "106.40",
      "close": "106.60",
      "average": "107.1236",
      "volume": "26762",
      "turnover": "2867091.2",
      "trades": "358"
    },
    {
      "date": "2024-12-20",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.00",
      "high": "107.80",
      "low": "105.20",
      "close": "106.40",
      "average": "106.3276",
      "volume": "101966",
      "turnover": "10841460.9",
      "trades": "586"
    },
    {
      "date": "2024-12-23",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.00",
      "low": "106.40",
      "close": "107.20",
      "average": "107.0169",
      "volume": "27030",
      "turnover": "2892675",
      "trades": "362"
    },
    {
      "date": "2024-12-27",
      "bid": "107.40",
      "ask": "108.20",
      "open": "107.40",
      "high": "108.80",
      "low": "107.40",
      "close": "108.20",
      "average": "107.9199",
      "volume": "24874",
      "turnover": "2684530.3",
      "trades": "405"
    },
    {
      "date": "2024-12-30",
      "bid": "108.20",
      "ask": "108.80",
      "open": "107.40",
      "high": "110.80",
      "low": "107.40",
      "close": "108.20",
      "average": "108.7165",
      "volume": "41543",
      "turnover": "4519724.5",
      "trades": "450"
    },
    {
      "date": "2025-01-02",
      "bid": "112.00",
      "ask": "112.40",
      "open": "109.00",
      "high": "112.20",
      "low": "109.00",
      "close": "112.20",
      "average": "110.8922",
      "volume": "38779",
      "turnover": "4299571.2",
      "trades": "465"
    },
    {
      "date": "2025-01-03",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.20",
      "high": "112.40",
      "low": "111.00",
      "close": "111.40",
      "average": "111.7129",
      "volume": "25964",
      "turnover": "2900228",
      "trades": "341"
    },
    {
      "date": "2025-01-07",
      "bid": "110.80",
      "ask": "111.20",
      "open": "112.00",
      "high": "113.60",
      "low": "111.00",
      "close": "111.00",
      "average": "112.4349",
      "volume": "25224",
      "turnover": "2836466.4",
      "trades": "421"
    },
    {
      "date": "2025-01-08",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.40",
      "high": "111.60",
      "low": "109.80",
      "close": "110.60",
      "average": "110.5344",
      "volume": "23480",
      "turnover": "2595419.6",
      "trades": "382"
    },
    {
      "date": "2025-01-09",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.40",
      "high": "110.40",
      "low": "108.60",
      "close": "108.80",
      "average": "109.3006",
      "volume": "42316",
      "turnover": "4625947",
      "trades": "482"
    },
    {
      "date": "2025-01-10",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.80",
      "high": "109.80",
      "low": "108.00",
      "close": "108.20",
      "average": "108.6909",
      "volume": "33741",
      "turnover": "3667375.1",
      "trades": "432"
    },
    {
      "date": "2025-01-13",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.20",
      "low": "106.00",
      "close": "106.60",
      "average": "106.7102",
      "volume": "41452",
      "turnover": "4423383.2",
      "trades": "467"
    },
    {
      "date": "2025-01-14",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.00",
      "high": "108.00",
      "low": "106.20",
      "close": "106.40",
      "average": "106.9972",
      "volume": "39927",
      "turnover": "4273878",
      "trades": "350"
    },
    {
      "date": "2025-01-15",
      "bid": "107.80",
      "ask": "108.40",
      "open": "106.20",
      "high": "108.40",
      "low": "106.20",
      "close": "108.20",
      "average": "107.1375",
      "volume": "27444",
      "turnover": "2940331.3",
      "trades": "371"
    },
    {
      "date": "2025-01-16",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.00",
      "high": "109.80",
      "low": "107.20",
      "close": "109.40",
      "average": "108.8985",
      "volume": "42330",
      "turnover": "4609686.8",
      "trades": "473"
    },
    {
      "date": "2025-01-17",
      "bid": "110.60",
      "ask": "111.20",
      "open": "109.20",
      "high": "111.60",
      "low": "108.80",
      "close": "110.80",
      "average": "110.3559",
      "volume": "41096",
      "turnover": "4542810.7",
      "trades": "492"
    },
    {
      "date": "2025-01-20",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.20",
      "high": "112.40",
      "low": "110.40",
      "close": "110.80",
      "average": "111.0956",
      "volume": "47300",
      "turnover": "5258295.2",
      "trades": "528"
    },
    {
      "date": "2025-01-21",
      "bid": "114.00",
      "ask": "114.60",
      "open": "110.80",
      "high": "114.60",
      "low": "110.80",
      "close": "114.60",
      "average": "113.0156",
      "volume": "53388",
      "turnover": "6033574.6",
      "trades": "518"
    },
    {
      "date": "2025-01-22",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.20",
      "low": "111.00",
      "close": "111.00",
      "average": "112.6201",
      "volume": "72094",
      "turnover": "8129890.4",
      "trades": "386"
    },
    {
      "date": "2025-01-23",
      "bid": "114.20",
      "ask": "114.80",
      "open": "111.40",
      "high": "115.00",
      "low": "111.40",
      "close": "114.00",
      "average": "113.1981",
      "volume": "42422",
      "turnover": "4802391",
      "trades": "542"
    },
    {
      "date": "2025-01-24",
      "bid": "115.60",
      "ask": "115.80",
      "open": "114.00",
      "high": "116.80",
      "low": "114.00",
      "close": "115.60",
      "average": "115.6405",
      "volume": "60310",
      "turnover": "6974197.7",
      "trades": "745"
    },
    {
      "date": "2025-01-27",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.60",
      "high": "117.80",
      "low": "114.60",
      "close": "116.00",
      "average": "116.6463",
      "volume": "82380",
      "turnover": "9610793.6",
      "trades": "912"
    },
    {
      "date": "2025-01-28",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.40",
      "low": "114.80",
      "close": "114.80",
      "average": "115.7387",
      "volume": "61881",
      "turnover": "7166025.9",
      "trades": "667"
    },
    {
      "date": "2025-01-29",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.20",
      "high": "116.40",
      "low": "115.20",
      "close": "115.60",
      "average": "115.8257",
      "volume": "36975",
      "turnover": "4282861.7",
      "trades": "418"
    },
    {
      "date": "2025-01-30",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.80",
      "high": "117.80",
      "low": "115.40",
      "close": "117.40",
      "average": "116.8452",
      "volume": "34838",
      "turnover": "4070819.6",
      "trades": "403"
    },
    {
      "date": "2025-01-31",
      "bid": "119.00",
      "ask": "119.40",
      "open": "117.00",
      "high": "119.20",
      "low": "116.80",
      "close": "119.00",
      "average": "118.4295",
      "volume": "55589",
      "turnover": "6584314.5",
      "trades": "600"
    },
    {
      "date": "2025-02-03",
      "bid": "117.60",
      "ask": "118.40",
      "open": "116.00",
      "high": "118.00",
      "low": "115.00",
      "close": "117.40",
      "average": "116.4086",
      "volume": "51505",
      "turnover": "5995708.6",
      "trades": "550"
    },
    {
      "date": "2025-02-04",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.60",
      "high": "118.00",
      "low": "116.20",
      "close": "116.80",
      "average": "116.758",
      "volume": "30076",
      "turnover": "3511662.4",
      "trades": "390"
    },
    {
      "date": "2025-02-05",
      "bid": "118.60",
      "ask": "119.00",
      "open": "116.80",
      "high": "119.00",
      "low": "116.80",
      "close": "119.00",
      "average": "118.023",
      "volume": "41932",
      "turnover": "4948079.59",
      "trades": "413"
    },
    {
      "date": "2025-02-06",
      "bid": "120.00",
      "ask": "120.40",
      "open": "119.00",
      "high": "120.40",
      "low": "118.80",
      "close": "120.20",
      "average": "119.672",
      "volume": "69065",
      "turnover": "8265055.5",
      "trades": "568"
    },
    {
      "date": "2025-02-07",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.00",
      "high": "121.00",
      "low": "119.60",
      "close": "120.00",
      "average": "120.3368",
      "volume": "44433",
      "turnover": "5346966",
      "trades": "414"
    },
    {
      "date": "2025-02-10",
      "bid": "117.60",
      "ask": "118.20",
      "open": "120.20",
      "high": "121.20",
      "low": "117.60",
      "close": "117.60",
      "average": "119.1274",
      "volume": "70978",
      "turnover": "8451677.8",
      "trades": "580"
    },
    {
      "date": "2025-02-11",
      "bid": "117.40",
      "ask": "118.00",
      "open": "117.60",
      "high": "118.80",
      "low": "117.00",
      "close": "117.20",
      "average": "117.7076",
      "volume": "32535",
      "turnover": "3830924.8",
      "trades": "318"
    },
    {
      "date": "2025-02-12",
      "bid": "113.20",
      "ask": "113.40",
      "open": "117.20",
      "high": "117.40",
      "low": "113.00",
      "close": "113.00",
      "average": "114.8849",
      "volume": "122652",
      "turnover": "14091379.9",
      "trades": "1297"
    },
    {
      "date": "2025-02-13",
      "bid": "114.80",
      "ask": "115.00",
      "open": "113.20",
      "high": "115.40",
      "low": "112.00",
      "close": "114.80",
      "average": "114.3612",
      "volume": "117119",
      "turnover": "13398290",
      "trades": "905"
    },
    {
      "date": "2025-02-14",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.60",
      "high": "115.00",
      "low": "113.40",
      "close": "114.80",
      "average": "114.5511",
      "volume": "88243",
      "turnover": "10108284",
      "trades": "781"
    },
    {
      "date": "2025-02-17",
      "bid": "115.00",
      "ask": "115.40",
      "open": "114.60",
      "high": "115.60",
      "low": "113.60",
      "close": "115.00",
      "average": "114.6151",
      "volume": "62459",
      "turnover": "7154738.9",
      "trades": "593"
    },
    {
      "date": "2025-02-18",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.00",
      "low": "113.80",
      "close": "115.80",
      "average": "114.9746",
      "volume": "67004",
      "turnover": "7703132.1",
      "trades": "797"
    },
    {
      "date": "2025-02-19",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.80",
      "high": "116.40",
      "low": "112.60",
      "close": "113.40",
      "average": "114.3371",
      "volume": "89821",
      "turnover": "10270345.5",
      "trades": "988"
    },
    {
      "date": "2025-02-20",
      "bid": "116.00",
      "ask": "116.20",
      "open": "113.00",
      "high": "117.40",
      "low": "113.00",
      "close": "115.80",
      "average": "115.3064",
      "volume": "137072",
      "turnover": "15805169.3",
      "trades": "789"
    },
    {
      "date": "2025-02-21",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.00",
      "high": "118.00",
      "low": "115.40",
      "close": "115.40",
      "average": "116.6938",
      "volume": "40126",
      "turnover": "4682770.7",
      "trades": "410"
    },
    {
      "date": "2025-02-24",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.60",
      "high": "116.60",
      "low": "114.40",
      "close": "115.20",
      "average": "115.5563",
      "volume": "65294",
      "turnover": "7545300.7",
      "trades": "674"
    },
    {
      "date": "2025-02-25",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.00",
      "high": "116.60",
      "low": "115.00",
      "close": "116.00",
      "average": "115.9493",
      "volume": "60781",
      "turnover": "7047386.4",
      "trades": "729"
    },
    {
      "date": "2025-02-26",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.40",
      "high": "117.20",
      "low": "115.00",
      "close": "115.20",
      "average": "115.8964",
      "volume": "76998",
      "turnover": "8923885",
      "trades": "670"
    },
    {
      "date": "2025-02-27",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.80",
      "high": "115.40",
      "low": "113.80",
      "close": "114.60",
      "average": "114.6823",
      "volume": "79253",
      "turnover": "9089003.9",
      "trades": "749"
    },
    {
      "date": "2025-02-28",
      "bid": "114.20",
      "ask": "114.80",
      "open": "114.20",
      "high": "114.80",
      "low": "112.80",
      "close": "113.40",
      "average": "113.4654",
      "volume": "850782",
      "turnover": "96541794.4",
      "trades": "1203"
    },
    {
      "date": "2025-03-03",
      "bid": "117.00",
      "ask": "117.20",
      "open": "114.80",
      "high": "117.40",
      "low": "114.20",
      "close": "117.00",
      "average": "116.2862",
      "volume": "108520",
      "turnover": "12619007.2",
      "trades": "796"
    },
    {
      "date": "2025-03-04",
      "bid": "114.20",
      "ask": "114.80",
      "open": "116.20",
      "high": "116.20",
      "low": "114.00",
      "close": "114.20",
      "average": "114.9694",
      "volume": "71956",
      "turnover": "8272730.6",
      "trades": "697"
    },
    {
      "date": "2025-03-05",
      "bid": "114.20",
      "ask": "114.60",
      "open": "114.80",
      "high": "116.20",
      "low": "113.80",
      "close": "113.80",
      "average": "114.5385",
      "volume": "70201",
      "turnover": "8041460.4",
      "trades": "613"
    },
    {
      "date": "2025-03-06",
      "bid": "114.60",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.00",
      "low": "112.40",
      "close": "114.80",
      "average": "113.9847",
      "volume": "42853",
      "turnover": "4884312.4",
      "trades": "503"
    },
    {
      "date": "2025-03-07",
      "bid": "115.80",
      "ask": "116.20",
      "open": "114.40",
      "high": "116.20",
      "low": "113.20",
      "close": "115.40",
      "average": "115.0974",
      "volume": "44382",
      "turnover": "5108776.9",
      "trades": "542"
    },
    {
      "date": "2025-03-10",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.80",
      "high": "116.40",
      "low": "114.60",
      "close": "114.60",
      "average": "115.3424",
      "volume": "45628",
      "turnover": "5263260.9",
      "trades": "516"
    },
    {
      "date": "2025-03-11",
      "bid": "112.00",
      "ask": "112.60",
      "open": "114.60",
      "high": "115.20",
      "low": "111.20",
      "close": "111.20",
      "average": "113.1009",
      "volume": "60531",
      "turnover": "6846476.9",
      "trades": "677"
    },
    {
      "date": "2025-03-12",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.40",
      "high": "114.00",
      "low": "112.00",
      "close": "112.80",
      "average": "113.0252",
      "volume": "31541",
      "turnover": "3564894.7",
      "trades": "466"
    },
    {
      "date": "2025-03-13",
      "bid": "113.60",
      "ask": "113.80",
      "open": "112.80",
      "high": "114.60",
      "low": "112.60",
      "close": "113.60",
      "average": "113.6677",
      "volume": "36863",
      "turnover": "4189900.2",
      "trades": "399"
    },
    {
      "date": "2025-03-14",
      "bid": "116.60",
      "ask": "117.00",
      "open": "113.80",
      "high": "117.40",
      "low": "113.80",
      "close": "117.00",
      "average": "116.1398",
      "volume": "55704",
      "turnover": "6469238.4",
      "trades": "462"
    },
    {
      "date": "2025-03-17",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.60",
      "high": "117.40",
      "low": "115.40",
      "close": "115.40",
      "average": "115.992",
      "volume": "38504",
      "turnover": "4466196",
      "trades": "442"
    },
    {
      "date": "2025-03-18",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.40",
      "high": "116.80",
      "low": "115.00",
      "close": "115.80",
      "average": "116.0081",
      "volume": "39912",
      "turnover": "4630438.5",
      "trades": "421"
    },
    {
      "date": "2025-03-19",
      "bid": "117.00",
      "ask": "117.40",
      "open": "115.80",
      "high": "117.40",
      "low": "115.80",
      "close": "117.20",
      "average": "116.6761",
      "volume": "33692",
      "turnover": "3931574.6",
      "trades": "294"
    },
    {
      "date": "2025-03-20",
      "bid": "116.00",
      "ask": "116.80",
      "open": "117.20",
      "high": "118.00",
      "low": "115.20",
      "close": "116.20",
      "average": "116.128",
      "volume": "39270",
      "turnover": "4559551.09",
      "trades": "379"
    },
    {
      "date": "2025-03-21",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.80",
      "high": "115.80",
      "low": "114.00",
      "close": "114.80",
      "average": "114.6909",
      "volume": "47662",
      "turnover": "5466396.4",
      "trades": "378"
    },
    {
      "date": "2025-03-24",
      "bid": "116.00",
      "ask": "116.40",
      "open": "114.80",
      "high": "116.40",
      "low": "114.80",
      "close": "116.00",
      "average": "115.6892",
      "volume": "27576",
      "turnover": "3190246.4",
      "trades": "331"
    },
    {
      "date": "2025-03-25",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.00",
      "low": "115.00",
      "close": "116.80",
      "average": "116.174",
      "volume": "45867",
      "turnover": "5328568.9",
      "trades": "602"
    },
    {
      "date": "2025-03-26",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.20",
      "high": "118.20",
      "low": "116.00",
      "close": "116.60",
      "average": "116.9019",
      "volume": "39444",
      "turnover": "4611299.4",
      "trades": "417"
    },
    {
      "date": "2025-03-27",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.60",
      "high": "116.80",
      "low": "115.20",
      "close": "116.40",
      "average": "116.0722",
      "volume": "41479",
      "turnover": "4814500.09",
      "trades": "411"
    },
    {
      "date": "2025-03-28",
      "bid": "115.40",
      "ask": "116.00",
      "open": "116.20",
      "high": "117.00",
      "low": "115.20",
      "close": "115.20",
      "average": "115.8612",
      "volume": "15236",
      "turnover": "1765205.3",
      "trades": "271"
    },
    {
      "date": "2025-03-31",
      "bid": "114.40",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.80",
      "low": "113.60",
      "close": "114.80",
      "average": "114.6244",
      "volume": "49322",
      "turnover": "5653419.9",
      "trades": "524"
    },
    {
      "date": "2025-04-01",
      "bid": "116.00",
      "ask": "116.60",
      "open": "114.80",
      "high": "116.60",
      "low": "114.80",
      "close": "116.40",
      "average": "116.0837",
      "volume": "21232",
      "turnover": "2464747.6",
      "trades": "372"
    },
    {
      "date": "2025-04-02",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.20",
      "high": "117.60",
      "low": "114.60",
      "close": "116.20",
      "average": "116.0486",
      "volume": "57074",
      "turnover": "6622788.3",
      "trades": "743"
    },
    {
      "date": "2025-04-03",
      "bid": "114.40",
      "ask": "114.80",
      "open": "113.80",
      "high": "116.80",
      "low": "112.00",
      "close": "114.40",
      "average": "114.6953",
      "volume": "57119",
      "turnover": "6551436.8",
      "trades": "707"
    },
    {
      "date": "2025-04-04",
      "bid": "111.60",
      "ask": "112.40",
      "open": "115.00",
      "high": "115.40",
      "low": "110.80",
      "close": "111.60",
      "average": "112.6931",
      "volume": "65556",
      "turnover": "7384539.2",
      "trades": "733"
    },
    {
      "date": "2025-04-07",
      "bid": "107.32",
      "ask": "108.26",
      "open": "106.00",
      "high": "112.20",
      "low": "105.70",
      "close": "107.20",
      "average": "107.6884",
      "volume": "103846",
      "turnover": "11217431.23",
      "trades": "957"
    },
    {
      "date": "2025-04-08",
      "bid": "110.04",
      "ask": "110.86",
      "open": "108.52",
      "high": "111.80",
      "low": "108.52",
      "close": "110.60",
      "average": "110.4398",
      "volume": "49082",
      "turnover": "5420707.02",
      "trades": "517"
    },
    {
      "date": "2025-04-09",
      "bid": "107.10",
      "ask": "107.48",
      "open": "107.66",
      "high": "109.70",
      "low": "106.00",
      "close": "107.50",
      "average": "107.7648",
      "volume": "65378",
      "turnover": "7045087.1",
      "trades": "825"
    },
    {
      "date": "2025-04-10",
      "bid": "111.78",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.50",
      "low": "111.94",
      "close": "112.34",
      "average": "113.9456",
      "volume": "58857",
      "turnover": "6705769.62",
      "trades": "586"
    },
    {
      "date": "2025-04-11",
      "bid": "112.06",
      "ask": "112.44",
      "open": "112.60",
      "high": "113.22",
      "low": "110.70",
      "close": "113.00",
      "average": "112.2411",
      "volume": "38188",
      "turnover": "4286222.87",
      "trades": "491"
    },
    {
      "date": "2025-04-14",
      "bid": "114.98",
      "ask": "115.20",
      "open": "113.86",
      "high": "115.58",
      "low": "113.44",
      "close": "115.58",
      "average": "114.4771",
      "volume": "69268",
      "turnover": "7928671.4",
      "trades": "704"
    },
    {
      "date": "2025-04-15",
      "bid": "116.94",
      "ask": "117.30",
      "open": "115.60",
      "high": "117.82",
      "low": "115.34",
      "close": "117.02",
      "average": "117.14",
      "volume": "36173",
      "turnover": "4237275.37",
      "trades": "424"
    },
    {
      "date": "2025-04-16",
      "bid": "114.76",
      "ask": "115.06",
      "open": "116.50",
      "high": "116.50",
      "low": "114.40",
      "close": "115.30",
      "average": "115.4141",
      "volume": "32706",
      "turnover": "3774655.2",
      "trades": "529"
    },
    {
      "date": "2025-04-17",
      "bid": "114.40",
      "ask": "114.60",
      "open": "115.10",
      "high": "115.10",
      "low": "113.58",
      "close": "114.22",
      "average": "114.2909",
      "volume": "23478",
      "turnover": "2683291.99",
      "trades": "371"
    },
    {
      "date": "2025-04-22",
      "bid": "114.72",
      "ask": "114.94",
      "open": "114.20",
      "high": "115.12",
      "low": "112.56",
      "close": "114.52",
      "average": "114.0071",
      "volume": "49125",
      "turnover": "5600086.28",
      "trades": "648"
    },
    {
      "date": "2025-04-23",
      "bid": "117.02",
      "ask": "117.50",
      "open": "114.94",
      "high": "118.00",
      "low": "114.94",
      "close": "117.48",
      "average": "116.742",
      "volume": "47229",
      "turnover": "5514063.75",
      "trades": "413"
    },
    {
      "date": "2025-04-24",
      "bid": "117.80",
      "ask": "118.06",
      "open": "117.50",
      "high": "118.40",
      "low": "117.04",
      "close": "118.40",
      "average": "117.7316",
      "volume": "46021",
      "turnover": "5418112.13",
      "trades": "448"
    },
    {
      "date": "2025-04-25",
      "bid": "119.52",
      "ask": "120.10",
      "open": "118.98",
      "high": "120.02",
      "low": "118.40",
      "close": "119.52",
      "average": "119.3361",
      "volume": "47288",
      "turnover": "5643255.51",
      "trades": "511"
    },
    {
      "date": "2025-04-28",
      "bid": "119.06",
      "ask": "119.82",
      "open": "120.10",
      "high": "121.00",
      "low": "118.82",
      "close": "119.04",
      "average": "119.8321",
      "volume": "37603",
      "turnover": "4506117.13",
      "trades": "602"
    },
    {
      "date": "2025-04-29",
      "bid": "119.12",
      "ask": "119.52",
      "open": "119.84",
      "high": "120.64",
      "low": "118.72",
      "close": "118.72",
      "average": "119.43",
      "volume": "56450",
      "turnover": "6741805.49",
      "trades": "605"
    },
    {
      "date": "2025-04-30",
      "bid": "116.62",
      "ask": "117.00",
      "open": "115.92",
      "high": "117.30",
      "low": "114.98",
      "close": "117.30",
      "average": "116.6935",
      "volume": "22706",
      "turnover": "2649561.35",
      "trades": "277"
    },
    {
      "date": "2025-05-02",
      "bid": "117.16",
      "ask": "117.32",
      "open": "117.00",
      "high": "118.60",
      "low": "116.90",
      "close": "116.90",
      "average": "117.5644",
      "volume": "31421",
      "turnover": "3693967.07",
      "trades": "443"
    },
    {
      "date": "2025-05-05",
      "bid": "116.24",
      "ask": "116.50",
      "open": "118.20",
      "high": "118.40",
      "low": "116.02",
      "close": "116.80",
      "average": "116.897",
      "volume": "22264",
      "turnover": "2602546.34",
      "trades": "373"
    },
    {
      "date": "2025-05-06",
      "bid": "114.22",
      "ask": "114.62",
      "open": "116.48",
      "high": "116.80",
      "low": "114.22",
      "close": "114.44",
      "average": "115.0113",
      "volume": "39851",
      "turnover": "4583858.84",
      "trades": "312"
    },
    {
      "date": "2025-05-07",
      "bid": "116.40",
      "ask": "116.80",
      "open": "114.60",
      "high": "116.80",
      "low": "114.60",
      "close": "116.40",
      "average": "116.0098",
      "volume": "37141",
      "turnover": "4308542.22",
      "trades": "757"
    },
    {
      "date": "2025-05-08",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.80",
      "high": "117.60",
      "low": "115.00",
      "close": "115.80",
      "average": "116.13",
      "volume": "44855",
      "turnover": "5208303.3",
      "trades": "537"
    },
    {
      "date": "2025-05-09",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.40",
      "high": "116.60",
      "low": "114.60",
      "close": "114.80",
      "average": "115.1998",
      "volume": "21825",
      "turnover": "2514241.4",
      "trades": "339"
    },
    {
      "date": "2025-05-12",
      "bid": "117.20",
      "ask": "117.40",
      "open": "115.20",
      "high": "118.00",
      "low": "115.20",
      "close": "117.20",
      "average": "116.9949",
      "volume": "44128",
      "turnover": "5162612.9",
      "trades": "520"
    },
    {
      "date": "2025-05-13",
      "bid": "118.00",
      "ask": "118.40",
      "open": "117.40",
      "high": "118.40",
      "low": "116.80",
      "close": "118.20",
      "average": "117.7108",
      "volume": "38615",
      "turnover": "4545203.2",
      "trades": "400"
    },
    {
      "date": "2025-05-14",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.40",
      "high": "119.00",
      "low": "117.40",
      "close": "117.40",
      "average": "117.8895",
      "volume": "16807",
      "turnover": "1981504.2",
      "trades": "396"
    },
    {
      "date": "2025-05-15",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.40",
      "low": "117.00",
      "close": "117.60",
      "average": "117.8126",
      "volume": "32708",
      "turnover": "3853440.2",
      "trades": "368"
    },
    {
      "date": "2025-05-16",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.80",
      "low": "117.00",
      "close": "117.00",
      "average": "117.8615",
      "volume": "17423",
      "turnover": "2053555",
      "trades": "276"
    },
    {
      "date": "2025-05-19",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.00",
      "low": "116.20",
      "close": "117.80",
      "average": "117.2006",
      "volume": "31383",
      "turnover": "3676883.2",
      "trades": "413"
    },
    {
      "date": "2025-05-20",
      "bid": "118.20",
      "ask": "118.40",
      "open": "117.80",
      "high": "119.00",
      "low": "117.00",
      "close": "118.20",
      "average": "118.095",
      "volume": "27895",
      "turnover": "3293217.9",
      "trades": "471"
    },
    {
      "date": "2025-05-21",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.60",
      "high": "118.60",
      "low": "117.00",
      "close": "118.40",
      "average": "117.6164",
      "volume": "34232",
      "turnover": "4026308.6",
      "trades": "340"
    },
    {
      "date": "2025-05-22",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.00",
      "high": "118.20",
      "low": "116.20",
      "close": "116.40",
      "average": "117.0885",
      "volume": "27623",
      "turnover": "3234464.3",
      "trades": "333"
    },
    {
      "date": "2025-05-23",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.80",
      "high": "118.00",
      "low": "114.80",
      "close": "116.20",
      "average": "116.2663",
      "volume": "23142",
      "turnover": "2691261.5",
      "trades": "407"
    },
    {
      "date": "2025-05-26",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.60",
      "high": "117.40",
      "low": "116.60",
      "close": "117.00",
      "average": "116.8802",
      "volume": "25428",
      "turnover": "2972005.2",
      "trades": "350"
    },
    {
      "date": "2025-05-27",
      "bid": "116.00",
      "ask": "116.60",
      "open": "117.00",
      "high": "118.00",
      "low": "115.80",
      "close": "115.80",
      "average": "116.922",
      "volume": "47982",
      "turnover": "5610087.6",
      "trades": "498"
    },
    {
      "date": "2025-05-28",
      "bid": "115.20",
      "ask": "115.60",
      "open": "116.00",
      "high": "116.40",
      "low": "114.80",
      "close": "115.00",
      "average": "115.2981",
      "volume": "18546",
      "turnover": "2138366.7",
      "trades": "224"
    },
    {
      "date": "2025-05-30",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.40",
      "high": "117.40",
      "low": "114.40",
      "close": "115.40",
      "average": "115.7206",
      "volume": "60641",
      "turnover": "7017684.1",
      "trades": "582"
    },
    {
      "date": "2025-06-02",
      "bid": "116.60",
      "ask": "117.00",
      "open": "115.80",
      "high": "117.20",
      "low": "114.80",
      "close": "117.20",
      "average": "116.4321",
      "volume": "52109",
      "turnover": "6067168",
      "trades": "486"
    },
    {
      "date": "2025-06-03",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.00",
      "high": "118.00",
      "low": "115.80",
      "close": "117.00",
      "average": "116.944",
      "volume": "40169",
      "turnover": "4697543.2",
      "trades": "483"
    },
    {
      "date": "2025-06-04",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.40",
      "high": "118.40",
      "low": "117.20",
      "close": "117.40",
      "average": "117.5962",
      "volume": "37104",
      "turnover": "4363278.8",
      "trades": "466"
    },
    {
      "date": "2025-06-05",
      "bid": "116.60",
      "ask": "117.40",
      "open": "117.60",
      "high": "117.60",
      "low": "116.20",
      "close": "117.20",
      "average": "117.0357",
      "volume": "40839",
      "turnover": "4779587.7",
      "trades": "384"
    },
    {
      "date": "2025-06-09",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.40",
      "high": "118.20",
      "low": "117.00",
      "close": "117.00",
      "average": "117.6729",
      "volume": "39180",
      "turnover": "4610295.4",
      "trades": "382"
    },
    {
      "date": "2025-06-10",
      "bid": "116.60",
      "ask": "117.00",
      "open": "117.00",
      "high": "117.40",
      "low": "116.20",
      "close": "116.80",
      "average": "116.7855",
      "volume": "40888",
      "turnover": "4775192.5",
      "trades": "502"
    },
    {
      "date": "2025-06-11",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.60",
      "high": "116.80",
      "low": "115.40",
      "close": "115.40",
      "average": "115.9137",
      "volume": "31641",
      "turnover": "3667807.5",
      "trades": "444"
    },
    {
      "date": "2025-06-12",
      "bid": "114.40",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.80",
      "low": "114.00",
      "close": "114.40",
      "average": "114.6645",
      "volume": "47520",
      "turnover": "5448907.7",
      "trades": "408"
    },
    {
      "date": "2025-06-13",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "114.80",
      "low": "113.20",
      "close": "114.00",
      "average": "114.0374",
      "volume": "37700",
      "turnover": "4299645.7",
      "trades": "386"
    },
    {
      "date": "2025-06-16",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.80",
      "high": "114.80",
      "low": "113.80",
      "close": "114.40",
      "average": "114.2518",
      "volume": "32992",
      "turnover": "3769431.8",
      "trades": "442"
    },
    {
      "date": "2025-06-17",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.40",
      "high": "114.40",
      "low": "113.40",
      "close": "114.20",
      "average": "113.9022",
      "volume": "46776",
      "turnover": "5327950.3",
      "trades": "457"
    },
    {
      "date": "2025-06-18",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.20",
      "high": "115.40",
      "low": "113.40",
      "close": "115.00",
      "average": "114.3642",
      "volume": "40549",
      "turnover": "4637286.09",
      "trades": "324"
    },
    {
      "date": "2025-06-19",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.80",
      "high": "116.00",
      "low": "114.00",
      "close": "114.40",
      "average": "114.4628",
      "volume": "204240",
      "turnover": "23378113.2",
      "trades": "498"
    },
    {
      "date": "2025-06-23",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.40",
      "high": "114.80",
      "low": "113.60",
      "close": "113.80",
      "average": "114.2554",
      "volume": "22018",
      "turnover": "2516068.79",
      "trades": "351"
    },
    {
      "date": "2025-06-24",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.40",
      "high": "116.00",
      "low": "113.80",
      "close": "113.80",
      "average": "114.6746",
      "volume": "23957",
      "turnover": "2747874.8",
      "trades": "302"
    },
    {
      "date": "2025-06-25",
      "bid": "114.00",
      "ask": "114.40",
      "open": "116.80",
      "high": "116.80",
      "low": "114.00",
      "close": "114.00",
      "average": "114.3337",
      "volume": "16501",
      "turnover": "1887328.5",
      "trades": "314"
    },
    {
      "date": "2025-06-26",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.40",
      "low": "114.60",
      "close": "115.40",
      "average": "115.4914",
      "volume": "48729",
      "turnover": "5628145.8",
      "trades": "479"
    },
    {
      "date": "2025-06-27",
      "bid": "117.20",
      "ask": "118.00",
      "open": "115.60",
      "high": "118.20",
      "low": "115.40",
      "close": "118.00",
      "average": "117.1476",
      "volume": "45985",
      "turnover": "5388112.3",
      "trades": "484"
    },
    {
      "date": "2025-06-30",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.00",
      "high": "118.80",
      "low": "117.80",
      "close": "118.00",
      "average": "118.1481",
      "volume": "17608",
      "turnover": "2080381.8",
      "trades": "319"
    },
    {
      "date": "2025-07-01",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.80",
      "high": "119.00",
      "low": "117.40",
      "close": "118.00",
      "average": "117.9503",
      "volume": "13168",
      "turnover": "1553182.9",
      "trades": "309"
    },
    {
      "date": "2025-07-02",
      "bid": "119.80",
      "ask": "120.20",
      "open": "118.40",
      "high": "120.20",
      "low": "117.60",
      "close": "120.20",
      "average": "119.4747",
      "volume": "41507",
      "turnover": "4959077.59",
      "trades": "424"
    },
    {
      "date": "2025-07-03",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.20",
      "high": "121.40",
      "low": "119.80",
      "close": "120.40",
      "average": "120.8245",
      "volume": "35517",
      "turnover": "4291373.4",
      "trades": "353"
    },
    {
      "date": "2025-07-04",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.20",
      "high": "121.20",
      "low": "119.20",
      "close": "121.00",
      "average": "120.2464",
      "volume": "47065",
      "turnover": "5659635.5",
      "trades": "313"
    },
    {
      "date": "2025-07-07",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.80",
      "low": "120.40",
      "close": "121.00",
      "average": "121.0614",
      "volume": "26987",
      "turnover": "3267130.2",
      "trades": "327"
    },
    {
      "date": "2025-07-08",
      "bid": "121.40",
      "ask": "121.80",
      "open": "121.00",
      "high": "122.40",
      "low": "120.80",
      "close": "121.80",
      "average": "121.6228",
      "volume": "24821",
      "turnover": "3017755.4",
      "trades": "281"
    },
    {
      "date": "2025-07-09",
      "bid": "129.00",
      "ask": "129.60",
      "open": "123.00",
      "high": "129.60",
      "low": "122.60",
      "close": "129.60",
      "average": "127.3316",
      "volume": "141456",
      "turnover": "18014109.39",
      "trades": "1015"
    },
    {
      "date": "2025-07-10",
      "bid": "128.20",
      "ask": "128.60",
      "open": "129.60",
      "high": "131.60",
      "low": "127.80",
      "close": "128.80",
      "average": "129.6404",
      "volume": "63328",
      "turnover": "8217219.6",
      "trades": "735"
    },
    {
      "date": "2025-07-11",
      "bid": "127.80",
      "ask": "128.40",
      "open": "130.00",
      "high": "130.00",
      "low": "127.20",
      "close": "128.00",
      "average": "128.0634",
      "volume": "38418",
      "turnover": "4919376",
      "trades": "354"
    },
    {
      "date": "2025-07-14",
      "bid": "130.60",
      "ask": "130.80",
      "open": "127.80",
      "high": "131.40",
      "low": "127.20",
      "close": "131.00",
      "average": "129.6564",
      "volume": "57261",
      "turnover": "7425260.1",
      "trades": "534"
    },
    {
      "date": "2025-07-15",
      "bid": "130.20",
      "ask": "130.60",
      "open": "130.80",
      "high": "131.60",
      "low": "130.00",
      "close": "130.60",
      "average": "130.6745",
      "volume": "40785",
      "turnover": "5329580.9",
      "trades": "371"
    },
    {
      "date": "2025-07-16",
      "bid": "132.80",
      "ask": "133.60",
      "open": "130.60",
      "high": "134.00",
      "low": "130.20",
      "close": "133.00",
      "average": "132.5568",
      "volume": "61195",
      "turnover": "8108779.2",
      "trades": "584"
    },
    {
      "date": "2025-07-17",
      "bid": "133.80",
      "ask": "134.00",
      "open": "133.80",
      "high": "134.80",
      "low": "133.00",
      "close": "134.20",
      "average": "133.8826",
      "volume": "35808",
      "turnover": "4794279.2",
      "trades": "434"
    },
    {
      "date": "2025-07-18",
      "bid": "133.60",
      "ask": "134.00",
      "open": "134.20",
      "high": "136.40",
      "low": "133.20",
      "close": "133.80",
      "average": "134.6492",
      "volume": "114195",
      "turnover": "15376471.7",
      "trades": "749"
    },
    {
      "date": "2025-07-21",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.00",
      "high": "135.00",
      "low": "133.60",
      "close": "134.20",
      "average": "134.103",
      "volume": "40621",
      "turnover": "5447276",
      "trades": "386"
    },
    {
      "date": "2025-07-22",
      "bid": "134.40",
      "ask": "134.80",
      "open": "134.60",
      "high": "135.60",
      "low": "134.20",
      "close": "134.80",
      "average": "134.7797",
      "volume": "47528",
      "turnover": "6406903.6",
      "trades": "412"
    },
    {
      "date": "2025-07-23",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.60",
      "high": "135.60",
      "low": "133.60",
      "close": "134.60",
      "average": "134.5572",
      "volume": "43284",
      "turnover": "5822567.4",
      "trades": "344"
    },
    {
      "date": "2025-07-24",
      "bid": "133.20",
      "ask": "134.20",
      "open": "135.00",
      "high": "135.80",
      "low": "133.40",
      "close": "133.60",
      "average": "134.4845",
      "volume": "29149",
      "turnover": "3924734.3",
      "trades": "354"
    },
    {
      "date": "2025-07-25",
      "bid": "132.80",
      "ask": "133.40",
      "open": "133.00",
      "high": "134.00",
      "low": "132.20",
      "close": "133.00",
      "average": "133.1946",
      "volume": "35618",
      "turnover": "4744763.09",
      "trades": "475"
    },
    {
      "date": "2025-07-28",
      "bid": "132.00",
      "ask": "132.40",
      "open": "133.40",
      "high": "134.40",
      "low": "132.00",
      "close": "132.40",
      "average": "133.1169",
      "volume": "36089",
      "turnover": "4804207.9",
      "trades": "494"
    },
    {
      "date": "2025-07-29",
      "bid": "130.20",
      "ask": "130.60",
      "open": "132.40",
      "high": "132.60",
      "low": "130.00",
      "close": "130.00",
      "average": "131.4438",
      "volume": "29029",
      "turnover": "3815747.9",
      "trades": "457"
    },
    {
      "date": "2025-07-30",
      "bid": "128.80",
      "ask": "129.20",
      "open": "130.60",
      "high": "132.00",
      "low": "129.00",
      "close": "129.00",
      "average": "130.1795",
      "volume": "25067",
      "turnover": "3264179.8",
      "trades": "344"
    },
    {
      "date": "2025-07-31",
      "bid": "126.60",
      "ask": "127.00",
      "open": "129.20",
      "high": "129.80",
      "low": "126.60",
      "close": "126.80",
      "average": "127.6827",
      "volume": "49169",
      "turnover": "6278143.2",
      "trades": "574"
    },
    {
      "date": "2025-08-01",
      "bid": "126.00",
      "ask": "126.60",
      "open": "126.40",
      "high": "127.20",
      "low": "125.00",
      "close": "126.00",
      "average": "125.8857",
      "volume": "30285",
      "turnover": "3812958",
      "trades": "346"
    },
    {
      "date": "2025-08-04",
      "bid": "123.80",
      "ask": "124.40",
      "open": "126.00",
      "high": "126.80",
      "low": "123.80",
      "close": "124.20",
      "average": "124.843",
      "volume": "38612",
      "turnover": "4821795.09",
      "trades": "475"
    },
    {
      "date": "2025-08-05",
      "bid": "121.60",
      "ask": "122.60",
      "open": "124.20",
      "high": "125.00",
      "low": "121.40",
      "close": "121.80",
      "average": "122.5939",
      "volume": "52766",
      "turnover": "6467336.6",
      "trades": "704"
    },
    {
      "date": "2025-08-06",
      "bid": "121.20",
      "ask": "122.20",
      "open": "122.00",
      "high": "123.60",
      "low": "121.40",
      "close": "121.40",
      "average": "122.0763",
      "volume": "35400",
      "turnover": "4322217.5",
      "trades": "374"
    },
    {
      "date": "2025-08-07",
      "bid": "122.60",
      "ask": "123.40",
      "open": "121.60",
      "high": "123.60",
      "low": "120.40",
      "close": "122.60",
      "average": "122.2372",
      "volume": "49001",
      "turnover": "5986426.7",
      "trades": "530"
    },
    {
      "date": "2025-08-08",
      "bid": "121.20",
      "ask": "121.60",
      "open": "122.60",
      "high": "123.20",
      "low": "121.00",
      "close": "121.20",
      "average": "121.9887",
      "volume": "35805",
      "turnover": "4369991.7",
      "trades": "297"
    },
    {
      "date": "2025-08-11",
      "bid": "121.80",
      "ask": "122.40",
      "open": "121.60",
      "high": "122.80",
      "low": "121.20",
      "close": "121.80",
      "average": "122.0251",
      "volume": "26469",
      "turnover": "3230038.5",
      "trades": "401"
    },
    {
      "date": "2025-08-12",
      "bid": "121.00",
      "ask": "121.60",
      "open": "122.40",
      "high": "123.00",
      "low": "120.80",
      "close": "121.40",
      "average": "121.4976",
      "volume": "20184",
      "turnover": "2452376",
      "trades": "263"
    },
    {
      "date": "2025-08-13",
      "bid": "120.80",
      "ask": "121.40",
      "open": "121.40",
      "high": "121.80",
      "low": "120.60",
      "close": "121.00",
      "average": "121.1632",
      "volume": "71854",
      "turnover": "8705642.69",
      "trades": "384"
    },
    {
      "date": "2025-08-14",
      "bid": "121.60",
      "ask": "122.20",
      "open": "121.20",
      "high": "122.00",
      "low": "120.80",
      "close": "121.80",
      "average": "121.4623",
      "volume": "23640",
      "turnover": "2871364.3",
      "trades": "234"
    },
    {
      "date": "2025-08-15",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.80",
      "high": "123.00",
      "low": "121.80",
      "close": "122.00",
      "average": "122.4178",
      "volume": "30734",
      "turnover": "3762466.9",
      "trades": "314"
    },
    {
      "date": "2025-08-18",
      "bid": "120.80",
      "ask": "121.40",
      "open": "122.20",
      "high": "122.40",
      "low": "120.60",
      "close": "120.80",
      "average": "121.1396",
      "volume": "43481",
      "turnover": "5271779.09",
      "trades": "414"
    },
    {
      "date": "2025-08-19",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.40",
      "high": "122.20",
      "low": "119.00",
      "close": "120.80",
      "average": "120.3581",
      "volume": "50628",
      "turnover": "6096754.3",
      "trades": "444"
    },
    {
      "date": "2025-08-20",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.80",
      "high": "120.80",
      "low": "118.60",
      "close": "119.60",
      "average": "119.8926",
      "volume": "46596",
      "turnover": "5587978.2",
      "trades": "509"
    },
    {
      "date": "2025-08-21",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.60",
      "high": "120.20",
      "low": "118.20",
      "close": "119.00",
      "average": "118.9097",
      "volume": "72174",
      "turnover": "8580942.19",
      "trades": "524"
    },
    {
      "date": "2025-08-22",
      "bid": "121.20",
      "ask": "121.60",
      "open": "119.00",
      "high": "121.60",
      "low": "118.80",
      "close": "121.20",
      "average": "120.7019",
      "volume": "22388",
      "turnover": "2702113.9",
      "trades": "340"
    },
    {
      "date": "2025-08-25",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.20",
      "high": "122.80",
      "low": "120.40",
      "close": "121.60",
      "average": "121.741",
      "volume": "30359",
      "turnover": "3696484.7",
      "trades": "446"
    },
    {
      "date": "2025-08-26",
      "bid": "121.00",
      "ask": "121.40",
      "open": "121.20",
      "high": "121.40",
      "low": "120.00",
      "close": "121.00",
      "average": "120.7637",
      "volume": "46356",
      "turnover": "5597833.5",
      "trades": "509"
    },
    {
      "date": "2025-08-27",
      "bid": "120.40",
      "ask": "121.00",
      "open": "121.40",
      "high": "121.40",
      "low": "119.80",
      "close": "120.40",
      "average": "120.5003",
      "volume": "29713",
      "turnover": "3580296.2",
      "trades": "414"
    },
    {
      "date": "2025-08-28",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.40",
      "high": "122.00",
      "low": "120.40",
      "close": "120.60",
      "average": "120.8843",
      "volume": "27589",
      "turnover": "3336005",
      "trades": "393"
    },
    {
      "date": "2025-08-29",
      "bid": "119.60",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.00",
      "low": "119.00",
      "close": "119.80",
      "average": "119.7455",
      "volume": "46381",
      "turnover": "5553986.4",
      "trades": "474"
    },
    {
      "date": "2025-09-01",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.00",
      "high": "120.40",
      "low": "119.00",
      "close": "119.00",
      "average": "119.2679",
      "volume": "39512",
      "turnover": "4713136.9",
      "trades": "394"
    },
    {
      "date": "2025-09-02",
      "bid": "116.80",
      "ask": "117.20",
      "open": "119.00",
      "high": "120.00",
      "low": "116.40",
      "close": "116.80",
      "average": "117.4725",
      "volume": "55516",
      "turnover": "6521458.1",
      "trades": "646"
    },
    {
      "date": "2025-09-03",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.40",
      "high": "118.00",
      "low": "116.00",
      "close": "117.40",
      "average": "117.1131",
      "volume": "70807",
      "turnover": "8284336.7",
      "trades": "497"
    },
    {
      "date": "2025-09-04",
      "bid": "116.60",
      "ask": "117.00",
      "open": "117.40",
      "high": "118.00",
      "low": "116.20",
      "close": "116.60",
      "average": "116.9187",
      "volume": "34069",
      "turnover": "3985985.6",
      "trades": "376"
    },
    {
      "date": "2025-09-05",
      "bid": "117.20",
      "ask": "117.60",
      "open": "117.00",
      "high": "118.40",
      "low": "116.60",
      "close": "117.60",
      "average": "117.7325",
      "volume": "25129",
      "turnover": "2958679.4",
      "trades": "261"
    },
    {
      "date": "2025-09-08",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.60",
      "high": "118.40",
      "low": "116.60",
      "close": "117.40",
      "average": "117.4214",
      "volume": "29386",
      "turnover": "3450636.7",
      "trades": "432"
    },
    {
      "date": "2025-09-09",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.40",
      "high": "117.80",
      "low": "116.60",
      "close": "117.00",
      "average": "117.1331",
      "volume": "23150",
      "turnover": "2711643.9",
      "trades": "350"
    },
    {
      "date": "2025-09-10",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.00",
      "high": "119.20",
      "low": "117.00",
      "close": "118.40",
      "average": "118.356",
      "volume": "35619",
      "turnover": "4215946.2",
      "trades": "311"
    },
    {
      "date": "2025-09-11",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.40",
      "high": "118.80",
      "low": "117.60",
      "close": "117.60",
      "average": "117.9995",
      "volume": "33988",
      "turnover": "4010955.6",
      "trades": "279"
    },
    {
      "date": "2025-09-12",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.00",
      "high": "118.60",
      "low": "117.80",
      "close": "117.80",
      "average": "118.0251",
      "volume": "25343",
      "turnover": "2991158.4",
      "trades": "244"
    },
    {
      "date": "2025-09-15",
      "bid": "118.00",
      "ask": "118.60",
      "open": "118.20",
      "high": "119.20",
      "low": "117.80",
      "close": "117.80",
      "average": "118.4438",
      "volume": "32825",
      "turnover": "3887939",
      "trades": "371"
    },
    {
      "date": "2025-09-16",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.00",
      "high": "118.80",
      "low": "117.40",
      "close": "117.60",
      "average": "117.8821",
      "volume": "30209",
      "turnover": "3560870.2",
      "trades": "365"
    },
    {
      "date": "2025-09-17",
      "bid": "117.60",
      "ask": "118.20",
      "open": "118.00",
      "high": "119.20",
      "low": "117.60",
      "close": "117.80",
      "average": "118.1704",
      "volume": "35100",
      "turnover": "4147738.5",
      "trades": "336"
    },
    {
      "date": "2025-09-18",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.20",
      "high": "119.00",
      "low": "118.00",
      "close": "118.20",
      "average": "118.4903",
      "volume": "36870",
      "turnover": "4369221.7",
      "trades": "400"
    },
    {
      "date": "2025-09-19",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.00",
      "high": "119.60",
      "low": "118.00",
      "close": "118.20",
      "average": "118.361",
      "volume": "58621",
      "turnover": "6940124.6",
      "trades": "336"
    },
    {
      "date": "2025-09-22",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.60",
      "high": "119.40",
      "low": "116.60",
      "close": "116.80",
      "average": "117.7729",
      "volume": "49370",
      "turnover": "5813464.9",
      "trades": "440"
    },
    {
      "date": "2025-09-23",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.80",
      "high": "118.60",
      "low": "116.80",
      "close": "117.00",
      "average": "117.2118",
      "volume": "32954",
      "turnover": "3863803.2",
      "trades": "258"
    },
    {
      "date": "2025-09-24",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.60",
      "high": "118.20",
      "low": "116.80",
      "close": "117.40",
      "average": "117.4613",
      "volume": "31214",
      "turnover": "3666609.3",
      "trades": "320"
    },
    {
      "date": "2025-09-25",
      "bid": "116.20",
      "ask": "116.60",
      "open": "117.40",
      "high": "117.80",
      "low": "116.00",
      "close": "116.00",
      "average": "116.7485",
      "volume": "33436",
      "turnover": "3904004.1",
      "trades": "432"
    },
    {
      "date": "2025-09-26",
      "bid": "116.60",
      "ask": "117.20",
      "open": "116.60",
      "high": "117.40",
      "low": "116.00",
      "close": "117.40",
      "average": "116.8821",
      "volume": "37784",
      "turnover": "4416193.8",
      "trades": "401"
    },
    {
      "date": "2025-09-29",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.40",
      "high": "118.20",
      "low": "116.60",
      "close": "117.20",
      "average": "117.3933",
      "volume": "22950",
      "turnover": "2694101.6",
      "trades": "332"
    },
    {
      "date": "2025-09-30",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.40",
      "high": "118.60",
      "low": "116.60",
      "close": "117.60",
      "average": "117.5745",
      "volume": "55447",
      "turnover": "6519191.9",
      "trades": "428"
    },
    {
      "date": "2025-10-01",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.20",
      "low": "117.80",
      "close": "117.80",
      "average": "118.49",
      "volume": "28812",
      "turnover": "3414030.2",
      "trades": "302"
    },
    {
      "date": "2025-10-02",
      "bid": "118.60",
      "ask": "119.20",
      "open": "118.80",
      "high": "120.00",
      "low": "118.20",
      "close": "118.60",
      "average": "119.0392",
      "volume": "41661",
      "turnover": "4959309.7",
      "trades": "450"
    },
    {
      "date": "2025-10-03",
      "bid": "120.20",
      "ask": "120.60",
      "open": "119.00",
      "high": "120.60",
      "low": "119.00",
      "close": "120.60",
      "average": "119.8467",
      "volume": "25175",
      "turnover": "3017011.5",
      "trades": "304"
    },
    {
      "date": "2025-10-06",
      "bid": "119.40",
      "ask": "119.80",
      "open": "121.00",
      "high": "121.00",
      "low": "119.20",
      "close": "119.80",
      "average": "119.9684",
      "volume": "41063",
      "turnover": "4925744.8",
      "trades": "393"
    },
    {
      "date": "2025-10-07",
      "bid": "117.60",
      "ask": "117.80",
      "open": "120.00",
      "high": "120.00",
      "low": "117.60",
      "close": "117.60",
      "average": "118.4079",
      "volume": "50683",
      "turnover": "6001495.8",
      "trades": "418"
    },
    {
      "date": "2025-10-08",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.00",
      "high": "119.60",
      "low": "117.80",
      "close": "118.80",
      "average": "118.6525",
      "volume": "48277",
      "turnover": "5728197",
      "trades": "390"
    },
    {
      "date": "2025-10-09",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.40",
      "high": "119.20",
      "low": "116.40",
      "close": "117.20",
      "average": "117.6238",
      "volume": "64364",
      "turnover": "7571117.1",
      "trades": "600"
    },
    {
      "date": "2025-10-10",
      "bid": "116.20",
      "ask": "116.60",
      "open": "117.20",
      "high": "119.00",
      "low": "115.80",
      "close": "115.80",
      "average": "117.4782",
      "volume": "41880",
      "turnover": "4919977.8",
      "trades": "405"
    },
    {
      "date": "2025-10-13",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.00",
      "high": "117.40",
      "low": "115.40",
      "close": "115.60",
      "average": "116.1983",
      "volume": "34307",
      "turnover": "3985982.2",
      "trades": "458"
    },
    {
      "date": "2025-10-14",
      "bid": "116.20",
      "ask": "116.60",
      "open": "115.60",
      "high": "116.60",
      "low": "114.80",
      "close": "116.00",
      "average": "115.9282",
      "volume": "34108",
      "turnover": "3954081.8",
      "trades": "375"
    },
    {
      "date": "2025-10-15",
      "bid": "116.60",
      "ask": "116.80",
      "open": "117.00",
      "high": "118.00",
      "low": "116.20",
      "close": "116.60",
      "average": "116.9204",
      "volume": "35018",
      "turnover": "4094319.4",
      "trades": "401"
    },
    {
      "date": "2025-10-16",
      "bid": "117.00",
      "ask": "117.40",
      "open": "116.60",
      "high": "117.80",
      "low": "116.60",
      "close": "117.00",
      "average": "117.077",
      "volume": "28170",
      "turnover": "3297859.4",
      "trades": "393"
    },
    {
      "date": "2025-10-17",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.00",
      "high": "116.80",
      "low": "115.00",
      "close": "115.80",
      "average": "115.7712",
      "volume": "52210",
      "turnover": "6044428.4",
      "trades": "505"
    },
    {
      "date": "2025-10-20",
      "bid": "116.00",
      "ask": "116.20",
      "open": "116.20",
      "high": "116.60",
      "low": "115.40",
      "close": "115.80",
      "average": "115.8944",
      "volume": "46593",
      "turnover": "5399869.2",
      "trades": "528"
    },
    {
      "date": "2025-10-21",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.20",
      "high": "117.00",
      "low": "115.80",
      "close": "116.80",
      "average": "116.4403",
      "volume": "33470",
      "turnover": "3897257.4",
      "trades": "292"
    },
    {
      "date": "2025-10-22",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.80",
      "high": "117.00",
      "low": "116.00",
      "close": "116.40",
      "average": "116.4189",
      "volume": "20643",
      "turnover": "2403236",
      "trades": "270"
    },
    {
      "date": "2025-10-23",
      "bid": "118.20",
      "ask": "118.60",
      "open": "116.40",
      "high": "118.60",
      "low": "116.40",
      "close": "118.60",
      "average": "117.6718",
      "volume": "71752",
      "turnover": "8443194.19",
      "trades": "442"
    },
    {
      "date": "2025-10-24",
      "bid": "119.80",
      "ask": "120.40",
      "open": "118.60",
      "high": "120.20",
      "low": "118.60",
      "close": "120.20",
      "average": "119.4682",
      "volume": "44159",
      "turnover": "5275562.8",
      "trades": "469"
    },
    {
      "date": "2025-10-27",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.00",
      "high": "121.80",
      "low": "120.20",
      "close": "121.20",
      "average": "121.042",
      "volume": "43431",
      "turnover": "5256975.4",
      "trades": "476"
    },
    {
      "date": "2025-10-28",
      "bid": "121.00",
      "ask": "121.40",
      "open": "121.40",
      "high": "121.80",
      "low": "120.60",
      "close": "121.20",
      "average": "121.1973",
      "volume": "45130",
      "turnover": "5469634",
      "trades": "477"
    },
    {
      "date": "2025-10-29",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.40",
      "high": "121.80",
      "low": "120.40",
      "close": "120.60",
      "average": "120.9213",
      "volume": "34200",
      "turnover": "4135507.8",
      "trades": "308"
    },
    {
      "date": "2025-10-30",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.80",
      "high": "121.40",
      "low": "120.00",
      "close": "120.40",
      "average": "120.648",
      "volume": "44491",
      "turnover": "5367778.4",
      "trades": "330"
    },
    {
      "date": "2025-10-31",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.60",
      "high": "122.00",
      "low": "120.20",
      "close": "120.20",
      "average": "120.8602",
      "volume": "26030",
      "turnover": "3145991.8",
      "trades": "265"
    },
    {
      "date": "2025-11-03",
      "bid": "120.80",
      "ask": "121.20",
      "open": "120.20",
      "high": "121.80",
      "low": "119.60",
      "close": "120.80",
      "average": "120.8118",
      "volume": "64116",
      "turnover": "7745968.4",
      "trades": "483"
    },
    {
      "date": "2025-11-04",
      "bid": "120.60",
      "ask": "121.40",
      "open": "120.80",
      "high": "121.20",
      "low": "119.60",
      "close": "121.00",
      "average": "120.6199",
      "volume": "41483",
      "turnover": "5003674.59",
      "trades": "409"
    },
    {
      "date": "2025-11-05",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.40",
      "high": "117.40",
      "low": "115.60",
      "close": "115.80",
      "average": "116.4494",
      "volume": "78626",
      "turnover": "9155952.19",
      "trades": "749"
    },
    {
      "date": "2025-11-06",
      "bid": "114.80",
      "ask": "115.40",
      "open": "116.20",
      "high": "116.60",
      "low": "114.80",
      "close": "114.80",
      "average": "115.4348",
      "volume": "33645",
      "turnover": "3883797",
      "trades": "372"
    },
    {
      "date": "2025-11-07",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.40",
      "high": "115.60",
      "low": "114.00",
      "close": "114.20",
      "average": "114.6493",
      "volume": "39779",
      "turnover": "4560635.2",
      "trades": "356"
    },
    {
      "date": "2025-11-10",
      "bid": "114.60",
      "ask": "115.20",
      "open": "115.00",
      "high": "116.00",
      "low": "114.20",
      "close": "114.60",
      "average": "114.8395",
      "volume": "49364",
      "turnover": "5668848.8",
      "trades": "385"
    },
    {
      "date": "2025-11-11",
      "bid": "116.40",
      "ask": "116.60",
      "open": "114.80",
      "high": "117.00",
      "low": "114.80",
      "close": "116.40",
      "average": "116.4396",
      "volume": "46645",
      "turnover": "5431324.2",
      "trades": "686"
    },
    {
      "date": "2025-11-12",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.60",
      "high": "116.80",
      "low": "115.20",
      "close": "115.20",
      "average": "115.7694",
      "volume": "40092",
      "turnover": "4641425.8",
      "trades": "474"
    },
    {
      "date": "2025-11-13",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.40",
      "high": "116.80",
      "low": "114.40",
      "close": "115.00",
      "average": "115.21",
      "volume": "59849",
      "turnover": "6894993.4",
      "trades": "497"
    },
    {
      "date": "2025-11-14",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.80",
      "close": "115.00",
      "average": "114.4469",
      "volume": "54862",
      "turnover": "6278832.8",
      "trades": "425"
    },
    {
      "date": "2025-11-17",
      "bid": "113.60",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.40",
      "low": "113.40",
      "close": "113.40",
      "average": "114.2701",
      "volume": "41169",
      "turnover": "4704386",
      "trades": "424"
    },
    {
      "date": "2025-11-18",
      "bid": "111.20",
      "ask": "111.60",
      "open": "113.20",
      "high": "113.20",
      "low": "110.80",
      "close": "111.20",
      "average": "111.8082",
      "volume": "58757",
      "turnover": "6569516.8",
      "trades": "704"
    },
    {
      "date": "2025-11-19",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.20",
      "high": "112.00",
      "low": "110.80",
      "close": "111.20",
      "average": "111.3411",
      "volume": "37180",
      "turnover": "4139661.4",
      "trades": "415"
    },
    {
      "date": "2025-11-20",
      "bid": "112.20",
      "ask": "112.60",
      "open": "111.60",
      "high": "113.20",
      "low": "111.60",
      "close": "112.60",
      "average": "112.5442",
      "volume": "33331",
      "turnover": "3751211.4",
      "trades": "308"
    },
    {
      "date": "2025-11-21",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.80",
      "high": "112.40",
      "low": "111.20",
      "close": "111.80",
      "average": "111.7828",
      "volume": "31773",
      "turnover": "3551676.4",
      "trades": "312"
    },
    {
      "date": "2025-11-24",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.40",
      "high": "113.40",
      "low": "111.80",
      "close": "112.20",
      "average": "112.3045",
      "volume": "24118",
      "turnover": "2708560.8",
      "trades": "241"
    },
    {
      "date": "2025-11-25",
      "bid": "113.40",
      "ask": "113.80",
      "open": "112.20",
      "high": "113.80",
      "low": "112.00",
      "close": "113.80",
      "average": "113.1625",
      "volume": "29651",
      "turnover": "3355382.2",
      "trades": "372"
    },
    {
      "date": "2025-11-26",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.80",
      "high": "114.80",
      "low": "113.20",
      "close": "113.80",
      "average": "113.8191",
      "volume": "31189",
      "turnover": "3549904.2",
      "trades": "297"
    },
    {
      "date": "2025-11-27",
      "bid": "114.80",
      "ask": "115.20",
      "open": "113.80",
      "high": "115.20",
      "low": "113.80",
      "close": "114.80",
      "average": "114.558",
      "volume": "20012",
      "turnover": "2292537.79",
      "trades": "282"
    },
    {
      "date": "2025-11-28",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.80",
      "high": "115.40",
      "low": "114.20",
      "close": "115.20",
      "average": "114.8319",
      "volume": "36885",
      "turnover": "4235574.2",
      "trades": "287"
    },
    {
      "date": "2025-12-01",
      "bid": "113.40",
      "ask": "113.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.80",
      "close": "113.20",
      "average": "113.7523",
      "volume": "27328",
      "turnover": "3108493.8",
      "trades": "370"
    },
    {
      "date": "2025-12-02",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.40",
      "high": "113.40",
      "low": "111.80",
      "close": "111.80",
      "average": "112.2154",
      "volume": "36155",
      "turnover": "4057149.4",
      "trades": "505"
    },
    {
      "date": "2025-12-03",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.80",
      "high": "112.80",
      "low": "111.60",
      "close": "112.00",
      "average": "112.1492",
      "volume": "56825",
      "turnover": "6373158.3",
      "trades": "425"
    },
    {
      "date": "2025-12-04",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.20",
      "high": "113.60",
      "low": "110.80",
      "close": "113.00",
      "average": "112.1115",
      "volume": "162172",
      "turnover": "18180415.3",
      "trades": "646"
    },
    {
      "date": "2025-12-05",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.20",
      "high": "114.40",
      "low": "112.20",
      "close": "113.20",
      "average": "113.2973",
      "volume": "101738",
      "turnover": "11525037.6",
      "trades": "366"
    },
    {
      "date": "2025-12-08",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.40",
      "high": "113.80",
      "low": "112.60",
      "close": "113.00",
      "average": "113.0143",
      "volume": "38977",
      "turnover": "4404958.4",
      "trades": "295"
    },
    {
      "date": "2025-12-09",
      "bid": "113.00",
      "ask": "113.40",
      "open": "112.80",
      "high": "113.80",
      "low": "112.80",
      "close": "113.20",
      "average": "113.1128",
      "volume": "24467",
      "turnover": "2767547.9",
      "trades": "206"
    },
    {
      "date": "2025-12-10",
      "bid": "113.00",
      "ask": "113.40",
      "open": "113.20",
      "high": "113.60",
      "low": "112.00",
      "close": "113.00",
      "average": "112.7491",
      "volume": "43132",
      "turnover": "4863093.8",
      "trades": "256"
    },
    {
      "date": "2025-12-11",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.00",
      "high": "113.20",
      "low": "112.20",
      "close": "112.40",
      "average": "112.7262",
      "volume": "24511",
      "turnover": "2763033",
      "trades": "246"
    },
    {
      "date": "2025-12-12",
      "bid": "112.80",
      "ask": "113.20",
      "open": "112.60",
      "high": "113.80",
      "low": "112.60",
      "close": "112.80",
      "average": "113.083",
      "volume": "33369",
      "turnover": "3773470.2",
      "trades": "228"
    },
    {
      "date": "2025-12-15",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.20",
      "high": "114.20",
      "low": "113.00",
      "close": "113.80",
      "average": "113.7236",
      "volume": "36584",
      "turnover": "4160465.4",
      "trades": "254"
    },
    {
      "date": "2025-12-16",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.80",
      "high": "114.60",
      "low": "113.40",
      "close": "113.60",
      "average": "113.9315",
      "volume": "25913",
      "turnover": "2952307.4",
      "trades": "234"
    },
    {
      "date": "2025-12-17",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.40",
      "high": "114.00",
      "low": "112.40",
      "close": "113.40",
      "average": "112.9577",
      "volume": "18641",
      "turnover": "2105644.2",
      "trades": "215"
    },
    {
      "date": "2025-12-18",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.80",
      "high": "113.60",
      "low": "112.60",
      "close": "113.20",
      "average": "113.0476",
      "volume": "30747",
      "turnover": "3475875.8",
      "trades": "223"
    },
    {
      "date": "2025-12-19",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.00",
      "high": "114.20",
      "low": "112.80",
      "close": "113.00",
      "average": "113.1325",
      "volume": "64287",
      "turnover": "7272998.8",
      "trades": "327"
    },
    {
      "date": "2025-12-22",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.20",
      "low": "112.80",
      "close": "114.20",
      "average": "113.2759",
      "volume": "17963",
      "turnover": "2034775.6",
      "trades": "238"
    },
    {
      "date": "2025-12-23",
      "bid": "115.60",
      "ask": "115.80",
      "open": "114.20",
      "high": "116.00",
      "low": "113.80",
      "close": "115.60",
      "average": "115.1743",
      "volume": "31902",
      "turnover": "3674289",
      "trades": "328"
    },
    {
      "date": "2025-12-29",
      "bid": "117.60",
      "ask": "118.20",
      "open": "116.00",
      "high": "118.20",
      "low": "116.00",
      "close": "118.00",
      "average": "117.3074",
      "volume": "131849",
      "turnover": "15466771",
      "trades": "560"
    },
    {
      "date": "2025-12-30",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.20",
      "high": "118.40",
      "low": "116.40",
      "close": "118.00",
      "average": "117.5849",
      "volume": "30703",
      "turnover": "3610208.2",
      "trades": "333"
    },
    {
      "date": "2026-01-02",
      "bid": "117.80",
      "ask": "118.00",
      "open": "118.40",
      "high": "118.80",
      "low": "117.40",
      "close": "118.00",
      "average": "118.1495",
      "volume": "62026",
      "turnover": "7328957",
      "trades": "535"
    },
    {
      "date": "2026-01-05",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "118.80",
      "average": "119.2184",
      "volume": "38226",
      "turnover": "4557241.59",
      "trades": "276"
    },
    {
      "date": "2026-01-07",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.00",
      "high": "120.20",
      "low": "118.60",
      "close": "119.40",
      "average": "119.3425",
      "volume": "58194",
      "turnover": "6945224",
      "trades": "404"
    },
    {
      "date": "2026-01-08",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.60",
      "high": "120.00",
      "low": "118.40",
      "close": "118.80",
      "average": "118.9957",
      "volume": "49520",
      "turnover": "5892665.2",
      "trades": "307"
    },
    {
      "date": "2026-01-09",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.00",
      "high": "119.80",
      "low": "118.00",
      "close": "119.60",
      "average": "118.8922",
      "volume": "42985",
      "turnover": "5110583",
      "trades": "320"
    },
    {
      "date": "2026-01-12",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.60",
      "high": "121.20",
      "low": "118.40",
      "close": "120.00",
      "average": "119.8602",
      "volume": "89435",
      "turnover": "10719695.19",
      "trades": "519"
    },
    {
      "date": "2026-01-13",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.00",
      "high": "120.80",
      "low": "118.80",
      "close": "120.80",
      "average": "119.9897",
      "volume": "40916",
      "turnover": "4909500.09",
      "trades": "299"
    },
    {
      "date": "2026-01-14",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.80",
      "high": "121.40",
      "low": "118.80",
      "close": "119.20",
      "average": "119.9564",
      "volume": "64492",
      "turnover": "7736523.7",
      "trades": "368"
    },
    {
      "date": "2026-01-15",
      "bid": "120.60",
      "ask": "120.80",
      "open": "119.80",
      "high": "121.00",
      "low": "119.40",
      "close": "120.80",
      "average": "120.1745",
      "volume": "68750",
      "turnover": "8262951.7",
      "trades": "352"
    },
    {
      "date": "2026-01-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "120.80",
      "high": "121.00",
      "low": "119.80",
      "close": "120.40",
      "average": "120.1791",
      "volume": "15527",
      "turnover": "1866048.8",
      "trades": "235"
    },
    {
      "date": "2026-01-19",
      "bid": "116.60",
      "ask": "117.00",
      "open": "119.60",
      "high": "119.60",
      "low": "116.00",
      "close": "116.60",
      "average": "116.9139",
      "volume": "74024",
      "turnover": "8654114.4",
      "trades": "682"
    },
    {
      "date": "2026-01-20",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.00",
      "high": "117.20",
      "low": "115.60",
      "close": "116.80",
      "average": "116.0605",
      "volume": "40609",
      "turnover": "4713088.9",
      "trades": "403"
    },
    {
      "date": "2026-01-21",
      "bid": "116.40",
      "ask": "117.00",
      "open": "116.80",
      "high": "117.20",
      "low": "115.40",
      "close": "116.40",
      "average": "116.3625",
      "volume": "55249",
      "turnover": "6428995.7",
      "trades": "369"
    },
    {
      "date": "2026-01-22",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.60",
      "high": "118.60",
      "low": "117.20",
      "close": "117.20",
      "average": "117.7012",
      "volume": "36766",
      "turnover": "4327633.4",
      "trades": "288"
    },
    {
      "date": "2026-01-23",
      "bid": "117.20",
      "ask": "117.60",
      "open": "117.40",
      "high": "118.20",
      "low": "116.60",
      "close": "117.40",
      "average": "117.0916",
      "volume": "37851",
      "turnover": "4432815.09",
      "trades": "391"
    },
    {
      "date": "2026-01-26",
      "bid": "116.60",
      "ask": "116.80",
      "open": "117.40",
      "high": "117.60",
      "low": "116.20",
      "close": "116.60",
      "average": "116.8189",
      "volume": "35486",
      "turnover": "4145410.5",
      "trades": "421"
    },
    {
      "date": "2026-01-27",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.60",
      "high": "117.60",
      "low": "116.20",
      "close": "116.80",
      "average": "116.7203",
      "volume": "50247",
      "turnover": "5863899.2",
      "trades": "439"
    },
    {
      "date": "2026-01-28",
      "bid": "120.20",
      "ask": "120.60",
      "open": "116.40",
      "high": "120.80",
      "low": "116.40",
      "close": "120.60",
      "average": "119.5256",
      "volume": "129241",
      "turnover": "15447079.8",
      "trades": "661"
    },
    {
      "date": "2026-01-29",
      "bid": "119.20",
      "ask": "119.60",
      "open": "120.60",
      "high": "121.00",
      "low": "119.20",
      "close": "119.60",
      "average": "120.2558",
      "volume": "61587",
      "turnover": "7406096.9",
      "trades": "534"
    },
    {
      "date": "2026-01-30",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.60",
      "high": "121.20",
      "low": "118.60",
      "close": "120.00",
      "average": "120.2561",
      "volume": "98724",
      "turnover": "11871205.3",
      "trades": "749"
    },
    {
      "date": "2026-02-02",
      "bid": "121.20",
      "ask": "121.40",
      "open": "119.80",
      "high": "121.80",
      "low": "118.60",
      "close": "121.20",
      "average": "120.5026",
      "volume": "87231",
      "turnover": "10510720.69",
      "trades": "682"
    },
    {
      "date": "2026-02-03",
      "bid": "123.20",
      "ask": "123.60",
      "open": "121.60",
      "high": "123.80",
      "low": "121.40",
      "close": "123.80",
      "average": "122.5188",
      "volume": "59077",
      "turnover": "7236877.7",
      "trades": "448"
    },
    {
      "date": "2026-02-04",
      "bid": "125.40",
      "ask": "126.00",
      "open": "123.80",
      "high": "126.20",
      "low": "123.00",
      "close": "125.60",
      "average": "124.6802",
      "volume": "62910",
      "turnover": "7843466.8",
      "trades": "558"
    },
    {
      "date": "2026-02-05",
      "bid": "126.20",
      "ask": "126.60",
      "open": "126.00",
      "high": "126.80",
      "low": "124.80",
      "close": "126.40",
      "average": "126.0322",
      "volume": "73715",
      "turnover": "9290726.4",
      "trades": "533"
    },
    {
      "date": "2026-02-06",
      "bid": "126.40",
      "ask": "126.80",
      "open": "126.60",
      "high": "127.80",
      "low": "125.20",
      "close": "126.80",
      "average": "126.5136",
      "volume": "55994",
      "turnover": "7088224.6",
      "trades": "460"
    },
    {
      "date": "2026-02-09",
      "bid": "127.40",
      "ask": "127.80",
      "open": "127.00",
      "high": "128.20",
      "low": "126.80",
      "close": "127.40",
      "average": "127.4014",
      "volume": "59456",
      "turnover": "7574228.3",
      "trades": "414"
    },
    {
      "date": "2026-02-10",
      "bid": "129.40",
      "ask": "129.60",
      "open": "127.80",
      "high": "129.80",
      "low": "127.40",
      "close": "129.60",
      "average": "128.7771",
      "volume": "49080",
      "turnover": "6320482",
      "trades": "365"
    },
    {
      "date": "2026-02-11",
      "bid": "128.80",
      "ask": "129.20",
      "open": "129.60",
      "high": "129.80",
      "low": "128.20",
      "close": "128.80",
      "average": "128.8726",
      "volume": "24426",
      "turnover": "3147817.6",
      "trades": "334"
    },
    {
      "date": "2026-02-12",
      "bid": "128.40",
      "ask": "128.60",
      "open": "128.80",
      "high": "129.60",
      "low": "128.20",
      "close": "128.40",
      "average": "128.8503",
      "volume": "39852",
      "turnover": "5135190.59",
      "trades": "315"
    },
    {
      "date": "2026-02-13",
      "bid": "129.20",
      "ask": "129.60",
      "open": "128.40",
      "high": "129.80",
      "low": "128.00",
      "close": "129.00",
      "average": "128.8668",
      "volume": "60906",
      "turnover": "7848806.6",
      "trades": "514"
    },
    {
      "date": "2026-02-16",
      "bid": "128.40",
      "ask": "128.60",
      "open": "129.60",
      "high": "131.00",
      "low": "127.80",
      "close": "127.80",
      "average": "129.3382",
      "volume": "41144",
      "turnover": "5321459.7",
      "trades": "399"
    },
    {
      "date": "2026-02-17",
      "bid": "129.40",
      "ask": "129.60",
      "open": "128.00",
      "high": "129.60",
      "low": "128.00",
      "close": "129.00",
      "average": "128.6456",
      "volume": "38534",
      "turnover": "4957382.8",
      "trades": "332"
    },
    {
      "date": "2026-02-18",
      "bid": "131.40",
      "ask": "131.80",
      "open": "129.40",
      "high": "132.20",
      "low": "129.40",
      "close": "131.40",
      "average": "131.0833",
      "volume": "73978",
      "turnover": "9697216.8",
      "trades": "427"
    },
    {
      "date": "2026-02-19",
      "bid": "132.20",
      "ask": "133.00",
      "open": "131.60",
      "high": "133.20",
      "low": "131.20",
      "close": "133.00",
      "average": "132.4477",
      "volume": "27962",
      "turnover": "3703836",
      "trades": "372"
    },
    {
      "date": "2026-02-20",
      "bid": "133.80",
      "ask": "134.20",
      "open": "133.00",
      "high": "134.60",
      "low": "132.00",
      "close": "134.60",
      "average": "133.7423",
      "volume": "44439",
      "turnover": "5943137.5",
      "trades": "500"
    },
    {
      "date": "2026-02-23",
      "bid": "133.00",
      "ask": "133.40",
      "open": "134.20",
      "high": "135.00",
      "low": "133.00",
      "close": "133.00",
      "average": "134.0449",
      "volume": "43578",
      "turnover": "5841268.2",
      "trades": "502"
    },
    {
      "date": "2026-02-24",
      "bid": "135.40",
      "ask": "135.80",
      "open": "133.40",
      "high": "136.00",
      "low": "133.40",
      "close": "135.60",
      "average": "134.8964",
      "volume": "41156",
      "turnover": "5551642",
      "trades": "415"
    },
    {
      "date": "2026-02-25",
      "bid": "136.20",
      "ask": "136.60",
      "open": "136.00",
      "high": "137.60",
      "low": "135.60",
      "close": "136.40",
      "average": "136.6774",
      "volume": "44813",
      "turnover": "6125031.6",
      "trades": "520"
    },
    {
      "date": "2026-02-26",
      "bid": "139.40",
      "ask": "139.60",
      "open": "136.60",
      "high": "140.00",
      "low": "136.60",
      "close": "139.60",
      "average": "138.9982",
      "volume": "75819",
      "turnover": "10538990.4",
      "trades": "849"
    },
    {
      "date": "2026-02-27",
      "bid": "141.00",
      "ask": "141.80",
      "open": "140.00",
      "high": "142.40",
      "low": "139.40",
      "close": "141.20",
      "average": "140.7593",
      "volume": "45579",
      "turnover": "6416720.8",
      "trades": "573"
    },
    {
      "date": "2026-03-02",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.40",
      "low": "137.60",
      "close": "138.60",
      "average": "139.1455",
      "volume": "83583",
      "turnover": "11629291.5",
      "trades": "781"
    },
    {
      "date": "2026-03-03",
      "bid": "132.40",
      "ask": "132.80",
      "open": "138.00",
      "high": "138.00",
      "low": "132.20",
      "close": "132.80",
      "average": "133.461",
      "volume": "104992",
      "turnover": "14013027",
      "trades": "1034"
    },
    {
      "date": "2026-03-04",
      "bid": "134.20",
      "ask": "134.40",
      "open": "132.40",
      "high": "135.60",
      "low": "132.20",
      "close": "134.60",
      "average": "133.8242",
      "volume": "99646",
      "turnover": "13335102.8",
      "trades": "772"
    },
    {
      "date": "2026-03-05",
      "bid": "136.00",
      "ask": "136.40",
      "open": "134.60",
      "high": "137.80",
      "low": "134.00",
      "close": "136.00",
      "average": "136.1922",
      "volume": "39078",
      "turnover": "5322113.4",
      "trades": "430"
    },
    {
      "date": "2026-03-06",
      "bid": "136.00",
      "ask": "136.40",
      "open": "136.40",
      "high": "137.40",
      "low": "135.20",
      "close": "136.40",
      "average": "136.1148",
      "volume": "53971",
      "turnover": "7345757.9",
      "trades": "475"
    },
    {
      "date": "2026-03-09",
      "bid": "134.40",
      "ask": "134.80",
      "open": "132.80",
      "high": "135.40",
      "low": "131.80",
      "close": "134.40",
      "average": "133.6942",
      "volume": "61325",
      "turnover": "8198170.4",
      "trades": "584"
    },
    {
      "date": "2026-03-10",
      "bid": "138.80",
      "ask": "139.00",
      "open": "135.60",
      "high": "139.80",
      "low": "135.60",
      "close": "139.40",
      "average": "138.6769",
      "volume": "57136",
      "turnover": "7923387.2",
      "trades": "500"
    },
    {
      "date": "2026-03-11",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.60",
      "high": "140.20",
      "low": "137.20",
      "close": "139.00",
      "average": "138.7226",
      "volume": "43691",
      "turnover": "6061552.9",
      "trades": "401"
    },
    {
      "date": "2026-03-12",
      "bid": "141.00",
      "ask": "141.60",
      "open": "138.80",
      "high": "141.40",
      "low": "138.20",
      "close": "141.00",
      "average": "140.3302",
      "volume": "66856",
      "turnover": "9381909.8",
      "trades": "561"
    },
    {
      "date": "2026-03-13",
      "bid": "140.60",
      "ask": "141.00",
      "open": "140.60",
      "high": "142.40",
      "low": "139.20",
      "close": "140.80",
      "average": "141.0779",
      "volume": "48577",
      "turnover": "6853180.8",
      "trades": "417"
    },
    {
      "date": "2026-03-16",
      "bid": "142.80",
      "ask": "143.00",
      "open": "140.40",
      "high": "143.20",
      "low": "140.00",
      "close": "142.80",
      "average": "142.0277",
      "volume": "65144",
      "turnover": "9252422.1",
      "trades": "551"
    },
    {
      "date": "2026-03-17",
      "bid": "146.20",
      "ask": "147.00",
      "open": "143.00",
      "high": "147.20",
      "low": "142.60",
      "close": "146.20",
      "average": "144.7303",
      "volume": "59957",
      "turnover": "8678051.4",
      "trades": "544"
    },
    {
      "date": "2026-03-18",
      "bid": "147.00",
      "ask": "147.40",
      "open": "146.20",
      "high": "149.20",
      "low": "146.20",
      "close": "147.00",
      "average": "147.9978",
      "volume": "60615",
      "turnover": "8970699.3",
      "trades": "655"
    },
    {
      "date": "2026-03-19",
      "bid": "145.20",
      "ask": "145.60",
      "open": "145.40",
      "high": "146.60",
      "low": "143.60",
      "close": "145.60",
      "average": "145.1888",
      "volume": "49968",
      "turnover": "7254592.5",
      "trades": "482"
    },
    {
      "date": "2026-03-20",
      "bid": "142.20",
      "ask": "143.20",
      "open": "146.60",
      "high": "146.80",
      "low": "142.40",
      "close": "143.20",
      "average": "143.4453",
      "volume": "127053",
      "turnover": "18225589.1",
      "trades": "699"
    },
    {
      "date": "2026-03-23",
      "bid": "140.60",
      "ask": "141.00",
      "open": "140.00",
      "high": "143.40",
      "low": "136.40",
      "close": "141.20",
      "average": "139.4196",
      "volume": "97320",
      "turnover": "13575452.9",
      "trades": "970"
    },
    {
      "date": "2026-03-24",
      "bid": "140.80",
      "ask": "141.20",
      "open": "141.00",
      "high": "141.80",
      "low": "139.00",
      "close": "141.60",
      "average": "140.6946",
      "volume": "27106",
      "turnover": "3811820.2",
      "trades": "412"
    },
    {
      "date": "2026-03-25",
      "bid": "145.60",
      "ask": "146.00",
      "open": "143.00",
      "high": "146.40",
      "low": "142.60",
      "close": "146.40",
      "average": "145.2484",
      "volume": "56306",
      "turnover": "8178417.8",
      "trades": "559"
    },
    {
      "date": "2026-03-26",
      "bid": "145.60",
      "ask": "146.20",
      "open": "145.60",
      "high": "146.40",
      "low": "144.20",
      "close": "145.80",
      "average": "145.0802",
      "volume": "30905",
      "turnover": "4483984.7",
      "trades": "350"
    },
    {
      "date": "2026-03-27",
      "bid": "143.60",
      "ask": "144.20",
      "open": "145.80",
      "high": "145.80",
      "low": "143.40",
      "close": "143.80",
      "average": "144.0225",
      "volume": "21791",
      "turnover": "3138386.8",
      "trades": "405"
    },
    {
      "date": "2026-03-30",
      "bid": "146.00",
      "ask": "146.40",
      "open": "143.80",
      "high": "146.40",
      "low": "141.80",
      "close": "146.40",
      "average": "144.7148",
      "volume": "77874",
      "turnover": "11267318.6",
      "trades": "553"
    },
    {
      "date": "2026-03-31",
      "bid": "149.20",
      "ask": "149.40",
      "open": "146.40",
      "high": "149.40",
      "low": "146.40",
      "close": "149.00",
      "average": "148.4705",
      "volume": "48723",
      "turnover": "7233804.4",
      "trades": "594"
    },
    {
      "date": "2026-04-01",
      "bid": "151.40",
      "ask": "152.00",
      "open": "151.20",
      "high": "153.80",
      "low": "150.00",
      "close": "152.40",
      "average": "152.0628",
      "volume": "184779",
      "turnover": "28098521.9",
      "trades": "988"
    },
    {
      "date": "2026-04-02",
      "bid": "150.20",
      "ask": "150.60",
      "open": "151.00",
      "high": "152.20",
      "low": "150.00",
      "close": "150.00",
      "average": "150.8855",
      "volume": "36630",
      "turnover": "5528016.6",
      "trades": "404"
    },
    {
      "date": "2026-04-07",
      "bid": "151.20",
      "ask": "151.60",
      "open": "151.80",
      "high": "154.00",
      "low": "151.00",
      "close": "151.60",
      "average": "152.7092",
      "volume": "52426",
      "turnover": "8005944.4",
      "trades": "764"
    },
    {
      "date": "2026-04-08",
      "bid": "154.20",
      "ask": "155.00",
      "open": "157.00",
      "high": "157.00",
      "low": "153.20",
      "close": "154.60",
      "average": "154.8021",
      "volume": "50554",
      "turnover": "7825683.1",
      "trades": "525"
    },
    {
      "date": "2026-04-09",
      "bid": "155.80",
      "ask": "156.60",
      "open": "154.00",
      "high": "156.20",
      "low": "153.40",
      "close": "155.60",
      "average": "154.9966",
      "volume": "45291",
      "turnover": "7020543.3",
      "trades": "660"
    },
    {
      "date": "2026-04-10",
      "bid": "156.80",
      "ask": "157.60",
      "open": "156.60",
      "high": "158.60",
      "low": "156.00",
      "close": "156.80",
      "average": "157.2738",
      "volume": "41413",
      "turnover": "6513255.2",
      "trades": "572"
    },
    {
      "date": "2026-04-13",
      "bid": "156.20",
      "ask": "156.80",
      "open": "156.80",
      "high": "157.20",
      "low": "155.40",
      "close": "156.40",
      "average": "156.2635",
      "volume": "50314",
      "turnover": "7862433.5",
      "trades": "557"
    },
    {
      "date": "2026-04-14",
      "bid": "154.20",
      "ask": "154.40",
      "open": "157.00",
      "high": "157.80",
      "low": "154.20",
      "close": "154.60",
      "average": "156.2744",
      "volume": "66615",
      "turnover": "10409831.3",
      "trades": "640"
    },
    {
      "date": "2026-04-15",
      "bid": "147.60",
      "ask": "148.00",
      "open": "157.80",
      "high": "160.00",
      "low": "147.40",
      "close": "147.40",
      "average": "151.9093",
      "volume": "404670",
      "turnover": "61480651.8",
      "trades": "2895"
    },
    {
      "date": "2026-04-16",
      "bid": "149.00",
      "ask": "149.40",
      "open": "147.60",
      "high": "150.00",
      "low": "146.40",
      "close": "149.80",
      "average": "148.5973",
      "volume": "94661",
      "turnover": "14066282.9",
      "trades": "799"
    },
    {
      "date": "2026-04-17",
      "bid": "149.20",
      "ask": "149.40",
      "open": "149.80",
      "high": "151.20",
      "low": "148.80",
      "close": "150.00",
      "average": "149.9594",
      "volume": "69352",
      "turnover": "10399965",
      "trades": "669"
    },
    {
      "date": "2026-04-20",
      "bid": "150.20",
      "ask": "150.80",
      "open": "149.40",
      "high": "152.20",
      "low": "148.60",
      "close": "151.20",
      "average": "150.8363",
      "volume": "52609",
      "turnover": "7935053.1",
      "trades": "692"
    },
    {
      "date": "2026-04-21",
      "bid": "149.60",
      "ask": "150.20",
      "open": "151.40",
      "high": "152.00",
      "low": "149.40",
      "close": "149.40",
      "average": "150.5559",
      "volume": "43294",
      "turnover": "6518160.5",
      "trades": "566"
    },
    {
      "date": "2026-04-22",
      "bid": "147.60",
      "ask": "148.20",
      "open": "149.60",
      "high": "150.20",
      "low": "147.40",
      "close": "147.40",
      "average": "148.2629",
      "volume": "47345",
      "turnover": "7019336.6",
      "trades": "611"
    },
    {
      "date": "2026-04-23",
      "bid": "147.40",
      "ask": "147.60",
      "open": "147.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.20",
      "average": "147.8283",
      "volume": "55488",
      "turnover": "8205527",
      "trades": "603"
    },
    {
      "date": "2026-04-24",
      "bid": "142.80",
      "ask": "143.00",
      "open": "142.80",
      "high": "143.80",
      "low": "141.60",
      "close": "142.40",
      "average": "142.6872",
      "volume": "56794",
      "turnover": "8103845.4",
      "trades": "784"
    },
    {
      "date": "2026-04-27",
      "bid": "140.20",
      "ask": "140.60",
      "open": "142.80",
      "high": "142.80",
      "low": "140.00",
      "close": "140.80",
      "average": "141.0531",
      "volume": "64440",
      "turnover": "9090397.1",
      "trades": "685"
    },
    {
      "date": "2026-04-28",
      "bid": "140.20",
      "ask": "141.00",
      "open": "141.00",
      "high": "143.00",
      "low": "139.80",
      "close": "140.40",
      "average": "140.7926",
      "volume": "40903",
      "turnover": "5758708.2",
      "trades": "434"
    },
    {
      "date": "2026-04-29",
      "bid": "139.20",
      "ask": "139.80",
      "open": "141.00",
      "high": "141.80",
      "low": "139.40",
      "close": "139.40",
      "average": "140.1135",
      "volume": "32541",
      "turnover": "4559270.09",
      "trades": "410"
    },
    {
      "date": "2026-04-30",
      "bid": "142.00",
      "ask": "142.80",
      "open": "139.60",
      "high": "143.20",
      "low": "138.40",
      "close": "143.20",
      "average": "141.1347",
      "volume": "32135",
      "turnover": "4534973.09",
      "trades": "559"
    },
    {
      "date": "2026-05-04",
      "bid": "139.80",
      "ask": "140.20",
      "open": "145.00",
      "high": "145.00",
      "low": "139.80",
      "close": "140.00",
      "average": "141.5013",
      "volume": "53503",
      "turnover": "7573084.5",
      "trades": "697"
    },
    {
      "date": "2026-05-05",
      "bid": "140.40",
      "ask": "140.80",
      "open": "140.20",
      "high": "141.80",
      "low": "139.40",
      "close": "140.80",
      "average": "140.49",
      "volume": "19182",
      "turnover": "2695816.1",
      "trades": "334"
    },
    {
      "date": "2026-05-06",
      "bid": "144.40",
      "ask": "144.60",
      "open": "141.20",
      "high": "145.00",
      "low": "141.00",
      "close": "144.60",
      "average": "143.3113",
      "volume": "34817",
      "turnover": "4990969.59",
      "trades": "435"
    },
    {
      "date": "2026-05-07",
      "bid": "145.00",
      "ask": "145.60",
      "open": "144.80",
      "high": "146.00",
      "low": "144.40",
      "close": "144.80",
      "average": "145.1292",
      "volume": "26346",
      "turnover": "3823546.4",
      "trades": "416"
    },
    {
      "date": "2026-05-08",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.80",
      "high": "145.00",
      "low": "142.60",
      "close": "144.20",
      "average": "143.7142",
      "volume": "17299",
      "turnover": "2486044.2",
      "trades": "319"
    },
    {
      "date": "2026-05-11",
      "bid": "145.00",
      "ask": "145.40",
      "open": "144.60",
      "high": "145.80",
      "low": "143.80",
      "close": "145.40",
      "average": "144.9333",
      "volume": "22764",
      "turnover": "3299311.3",
      "trades": "326"
    },
    {
      "date": "2026-05-12",
      "bid": "141.80",
      "ask": "142.20",
      "open": "145.00",
      "high": "145.00",
      "low": "141.80",
      "close": "142.40",
      "average": "142.9221",
      "volume": "19971",
      "turnover": "2854212.1",
      "trades": "377"
    },
    {
      "date": "2026-05-13",
      "bid": "142.60",
      "ask": "143.20",
      "open": "142.40",
      "high": "143.60",
      "low": "142.40",
      "close": "142.60",
      "average": "142.9808",
      "volume": "11756",
      "turnover": "1680963.8",
      "trades": "156"
    },
    {
      "date": "2026-05-15",
      "bid": "144.20",
      "ask": "144.80",
      "open": "144.00",
      "high": "145.60",
      "low": "143.60",
      "close": "144.80",
      "average": "144.8625",
      "volume": "52946",
      "turnover": "7669668.6",
      "trades": "601"
    },
    {
      "date": "2026-05-18",
      "bid": "145.40",
      "ask": "145.60",
      "open": "144.80",
      "high": "146.00",
      "low": "142.80",
      "close": "145.60",
      "average": "144.4347",
      "volume": "42829",
      "turnover": "6185149.1",
      "trades": "422"
    },
    {
      "date": "2026-05-19",
      "bid": "146.80",
      "ask": "147.20",
      "open": "145.80",
      "high": "147.80",
      "low": "145.80",
      "close": "147.40",
      "average": "147.1515",
      "volume": "22834",
      "turnover": "3360086.9",
      "trades": "339"
    },
    {
      "date": "2026-05-20",
      "bid": "150.40",
      "ask": "151.00",
      "open": "147.20",
      "high": "150.80",
      "low": "146.40",
      "close": "150.40",
      "average": "149.2662",
      "volume": "27990",
      "turnover": "4178203.9",
      "trades": "315"
    },
    {
      "date": "2026-05-21",
      "bid": "151.80",
      "ask": "152.40",
      "open": "150.40",
      "high": "152.80",
      "low": "150.00",
      "close": "152.00",
      "average": "151.7622",
      "volume": "40970",
      "turnover": "6217259.9",
      "trades": "428"
    },
    {
      "date": "2026-05-22",
      "bid": "153.40",
      "ask": "154.00",
      "open": "152.80",
      "high": "154.60",
      "low": "152.40",
      "close": "153.60",
      "average": "153.2524",
      "volume": "23913",
      "turnover": "3664619.2",
      "trades": "339"
    },
    {
      "date": "2026-05-25",
      "bid": "156.00",
      "ask": "156.40",
      "open": "154.00",
      "high": "157.00",
      "low": "154.00",
      "close": "155.80",
      "average": "155.9967",
      "volume": "35595",
      "turnover": "5553179.3",
      "trades": "556"
    },
    {
      "date": "2026-05-26",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.40",
      "high": "158.40",
      "low": "156.40",
      "close": "157.20",
      "average": "157.3541",
      "volume": "45750",
      "turnover": "7198923",
      "trades": "502"
    },
    {
      "date": "2026-05-27",
      "bid": "154.60",
      "ask": "155.20",
      "open": "157.20",
      "high": "157.40",
      "low": "154.60",
      "close": "155.00",
      "average": "156.1859",
      "volume": "44092",
      "turnover": "6886456.6",
      "trades": "522"
    },
    {
      "date": "2026-05-28",
      "bid": "154.80",
      "ask": "155.40",
      "open": "155.00",
      "high": "156.40",
      "low": "154.20",
      "close": "154.80",
      "average": "155.4236",
      "volume": "41410",
      "turnover": "6436029.5",
      "trades": "409"
    },
    {
      "date": "2026-05-29",
      "bid": "155.00",
      "ask": "155.80",
      "open": "154.80",
      "high": "156.00",
      "low": "154.00",
      "close": "155.60",
      "average": "155.2525",
      "volume": "32794",
      "turnover": "5088534.9",
      "trades": "291"
    },
    {
      "date": "2026-06-01",
      "bid": "156.40",
      "ask": "156.80",
      "open": "156.00",
      "high": "157.80",
      "low": "155.80",
      "close": "156.60",
      "average": "156.9679",
      "volume": "54972",
      "turnover": "8629425.69",
      "trades": "618"
    },
    {
      "date": "2026-06-02",
      "bid": "155.00",
      "ask": "155.60",
      "open": "156.80",
      "high": "158.60",
      "low": "154.80",
      "close": "155.80",
      "average": "156.7814",
      "volume": "33640",
      "turnover": "5273182.9",
      "trades": "417"
    },
    {
      "date": "2026-06-03",
      "bid": "156.20",
      "ask": "156.80",
      "open": "155.80",
      "high": "158.60",
      "low": "155.00",
      "close": "156.60",
      "average": "157.0326",
      "volume": "23804",
      "turnover": "3738218.4",
      "trades": "290"
    },
    {
      "date": "2026-06-04",
      "bid": "157.00",
      "ask": "157.60",
      "open": "157.00",
      "high": "158.00",
      "low": "154.60",
      "close": "157.20",
      "average": "156.8137",
      "volume": "40897",
      "turnover": "6413009.1",
      "trades": "425"
    },
    {
      "date": "2026-06-05",
      "bid": "156.60",
      "ask": "157.00",
      "open": "157.20",
      "high": "157.80",
      "low": "156.00",
      "close": "157.00",
      "average": "157.1728",
      "volume": "50513",
      "turnover": "7939498",
      "trades": "452"
    },
    {
      "date": "2026-06-08",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.00",
      "high": "157.20",
      "low": "154.20",
      "close": "157.20",
      "average": "156.0355",
      "volume": "51232",
      "turnover": "7993510.9",
      "trades": "534"
    },
    {
      "date": "2026-06-09",
      "bid": "156.20",
      "ask": "156.60",
      "open": "157.20",
      "high": "158.00",
      "low": "156.00",
      "close": "156.00",
      "average": "157.0452",
      "volume": "35762",
      "turnover": "5615711.7",
      "trades": "456"
    },
    {
      "date": "2026-06-10",
      "bid": "157.40",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.00",
      "low": "155.40",
      "close": "157.60",
      "average": "157.0488",
      "volume": "60579",
      "turnover": "9513801.19",
      "trades": "534"
    },
    {
      "date": "2026-06-11",
      "bid": "151.60",
      "ask": "151.80",
      "open": "158.20",
      "high": "158.20",
      "low": "150.00",
      "close": "151.60",
      "average": "153.1918",
      "volume": "261689",
      "turnover": "40103692.5",
      "trades": "1408"
    },
    {
      "date": "2026-06-12",
      "bid": "153.40",
      "ask": "154.40",
      "open": "151.60",
      "high": "154.20",
      "low": "150.20",
      "close": "154.20",
      "average": "152.3455",
      "volume": "186921",
      "turnover": "28476834.7",
      "trades": "840"
    },
    {
      "date": "2026-06-15",
      "bid": "151.20",
      "ask": "152.20",
      "open": "154.40",
      "high": "156.00",
      "low": "150.00",
      "close": "152.00",
      "average": "152.2503",
      "volume": "71643",
      "turnover": "10904037.7",
      "trades": "710"
    },
    {
      "date": "2026-06-16",
      "bid": "146.20",
      "ask": "146.60",
      "open": "152.00",
      "high": "153.00",
      "low": "146.20",
      "close": "147.00",
      "average": "148.2987",
      "volume": "95545",
      "turnover": "14165749.4",
      "trades": "613"
    },
    {
      "date": "2026-06-17",
      "bid": "142.60",
      "ask": "143.00",
      "open": "146.20",
      "high": "146.20",
      "low": "142.60",
      "close": "143.20",
      "average": "143.5587",
      "volume": "75556",
      "turnover": "10846201.4",
      "trades": "682"
    },
    {
      "date": "2026-06-18",
      "bid": "140.20",
      "ask": "140.60",
      "open": "143.00",
      "high": "143.00",
      "low": "139.20",
      "close": "140.80",
      "average": "140.4529",
      "volume": "108435",
      "turnover": "15229079.9",
      "trades": "648"
    },
    {
      "date": "2026-06-22",
      "bid": "141.00",
      "ask": "141.60",
      "open": "140.00",
      "high": "142.40",
      "low": "138.40",
      "close": "141.20",
      "average": "140.4594",
      "volume": "51684",
      "turnover": "7258820.4",
      "trades": "552"
    },
    {
      "date": "2026-06-23",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.20",
      "high": "141.00",
      "low": "139.40",
      "close": "140.60",
      "average": "140.3355",
      "volume": "30933",
      "turnover": "4340931.3",
      "trades": "407"
    },
    {
      "date": "2026-06-24",
      "bid": "139.40",
      "ask": "139.60",
      "open": "140.60",
      "high": "140.60",
      "low": "138.40",
      "close": "139.60",
      "average": "139.3189",
      "volume": "27417",
      "turnover": "3819666.8",
      "trades": "353"
    },
    {
      "date": "2026-06-25",
      "bid": "138.80",
      "ask": "139.40",
      "open": "139.40",
      "high": "140.80",
      "low": "138.60",
      "close": "138.80",
      "average": "139.4286",
      "volume": "27574",
      "turnover": "3844715.4",
      "trades": "354"
    },
    {
      "date": "2026-06-26",
      "bid": "138.20",
      "ask": "139.00",
      "open": "138.80",
      "high": "138.80",
      "low": "137.40",
      "close": "138.60",
      "average": "137.9913",
      "volume": "26498",
      "turnover": "3656409.2",
      "trades": "346"
    },
    {
      "date": "2026-06-29",
      "bid": "139.00",
      "ask": "139.40",
      "open": "138.80",
      "high": "140.20",
      "low": "137.80",
      "close": "139.40",
      "average": "139.1963",
      "volume": "37917",
      "turnover": "5278037.4",
      "trades": "400"
    },
    {
      "date": "2026-06-30",
      "bid": "139.80",
      "ask": "140.40",
      "open": "139.40",
      "high": "141.20",
      "low": "138.60",
      "close": "140.20",
      "average": "139.9301",
      "volume": "25661",
      "turnover": "3591240.3",
      "trades": "320"
    },
    {
      "date": "2026-07-01",
      "bid": "138.00",
      "ask": "138.80",
      "open": "140.40",
      "high": "140.60",
      "low": "137.60",
      "close": "138.40",
      "average": "138.8739",
      "volume": "23325",
      "turnover": "3239076.1",
      "trades": "400"
    },
    {
      "date": "2026-07-02",
      "bid": "138.60",
      "ask": "139.40",
      "open": "138.20",
      "high": "140.20",
      "low": "137.40",
      "close": "139.20",
      "average": "138.764",
      "volume": "24749",
      "turnover": "3434354",
      "trades": "322"
    },
    {
      "date": "2026-07-03",
      "bid": "139.00",
      "ask": "140.40",
      "open": "139.40",
      "high": "140.00",
      "low": "138.20",
      "close": "139.60",
      "average": "139.1461",
      "volume": "17308",
      "turnover": "2408338.6",
      "trades": "244"
    },
    {
      "date": "2026-07-06",
      "bid": "137.60",
      "ask": "137.80",
      "open": "139.60",
      "high": "139.60",
      "low": "137.20",
      "close": "137.80",
      "average": "138.2436",
      "volume": "23750",
      "turnover": "3282260.3",
      "trades": "380"
    },
    {
      "date": "2026-07-07",
      "bid": "135.80",
      "ask": "136.60",
      "open": "137.60",
      "high": "138.20",
      "low": "135.80",
      "close": "136.20",
      "average": "136.9976",
      "volume": "39790",
      "turnover": "5451386.7",
      "trades": "418"
    },
    {
      "date": "2026-07-08",
      "bid": "135.20",
      "ask": "135.60",
      "open": "136.20",
      "high": "136.80",
      "low": "135.00",
      "close": "135.00",
      "average": "135.4928",
      "volume": "30939",
      "turnover": "4192076.2",
      "trades": "402"
    },
    {
      "date": "2026-07-09",
      "bid": "135.80",
      "ask": "136.40",
      "open": "135.60",
      "high": "136.80",
      "low": "135.00",
      "close": "135.80",
      "average": "135.7546",
      "volume": "22903",
      "turnover": "3109253.5",
      "trades": "333"
    },
    {
      "date": "2026-07-10",
      "bid": "134.60",
      "ask": "135.00",
      "open": "136.40",
      "high": "137.00",
      "low": "134.20",
      "close": "134.20",
      "average": "135.4162",
      "volume": "31966",
      "turnover": "4328410.7",
      "trades": "416"
    },
    {
      "date": "2026-07-13",
      "bid": "133.40",
      "ask": "134.00",
      "open": "134.00",
      "high": "134.20",
      "low": "132.80",
      "close": "134.00",
      "average": "133.7065",
      "volume": "40239",
      "turnover": "5380036.8",
      "trades": "387"
    },
    {
      "date": "2026-07-14",
      "bid": "134.60",
      "ask": "135.20",
      "open": "133.20",
      "high": "135.20",
      "low": "132.20",
      "close": "135.00",
      "average": "134.1382",
      "volume": "63099",
      "turnover": "8463917.69",
      "trades": "359"
    },
    {
      "date": "2026-07-15",
      "bid": "134.20",
      "ask": "135.00",
      "open": "134.60",
      "high": "135.20",
      "low": "134.00",
      "close": "134.20",
      "average": "134.4653",
      "volume": "14841",
      "turnover": "1995716.1",
      "trades": "210"
    },
    {
      "date": "2026-07-16",
      "bid": "134.00",
      "ask": "134.80",
      "open": "134.40",
      "high": "134.60",
      "low": "133.40",
      "close": "134.00",
      "average": "133.8746",
      "volume": "28718",
      "turnover": "3844634.8",
      "trades": "279"
    },
    {
      "date": "2026-07-17",
      "bid": "131.80",
      "ask": "132.40",
      "open": "134.00",
      "high": "134.00",
      "low": "131.80",
      "close": "131.80",
      "average": "132.6297",
      "volume": "34572",
      "turnover": "4585586.9",
      "trades": "388"
    },
    {
      "date": "2026-07-20",
      "bid": "130.80",
      "ask": "131.20",
      "open": "132.00",
      "high": "133.00",
      "low": "130.20",
      "close": "130.60",
      "average": "131.3317",
      "volume": "22625",
      "turnover": "2971627.6",
      "trades": "337"
    },
    {
      "date": "2026-07-21",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.60",
      "high": "131.60",
      "low": "130.20",
      "close": "131.00",
      "average": "130.7821",
      "volume": "27609",
      "turnover": "3610682.6",
      "trades": "279"
    },
    {
      "date": "2026-07-22",
      "bid": "132.20",
      "ask": "132.80",
      "open": "131.60",
      "high": "133.00",
      "low": "130.60",
      "close": "132.40",
      "average": "132.3037",
      "volume": "22486",
      "turnover": "2975079.5",
      "trades": "324"
    },
    {
      "date": "2026-07-23",
      "bid": "131.60",
      "ask": "132.00",
      "open": "132.20",
      "high": "133.00",
      "low": "131.00",
      "close": "131.60",
      "average": "132.1799",
      "volume": "21867",
      "turnover": "2890550.7",
      "trades": "253"
    },
    {
      "date": "2026-07-24",
      "bid": "132.80",
      "ask": "133.00",
      "open": "131.60",
      "high": "133.00",
      "low": "131.00",
      "close": "132.80",
      "average": "132.1935",
      "volume": "27273",
      "turnover": "3605339.4",
      "trades": "335"
    },
    {
      "date": "2026-07-27",
      "bid": "133.60",
      "ask": "134.00",
      "open": "133.00",
      "high": "134.80",
      "low": "133.00",
      "close": "133.80",
      "average": "134.0342",
      "volume": "36818",
      "turnover": "4935107.3",
      "trades": "344"
    },
    {
      "date": "2026-07-28",
      "bid": "134.20",
      "ask": "134.60",
      "open": "133.80",
      "high": "135.00",
      "low": "132.80",
      "close": "134.20",
      "average": "133.8232",
      "volume": "38535",
      "turnover": "5156933",
      "trades": "321"
    },
    {
      "date": "2026-07-29",
      "bid": "134.80",
      "ask": "135.40",
      "open": "134.60",
      "high": "135.60",
      "low": "134.40",
      "close": "135.00",
      "average": "135.0607",
      "volume": "15645",
      "turnover": "2113051.2",
      "trades": "299"
    },
    {
      "date": "2026-07-30",
      "bid": "137.00",
      "ask": "138.00",
      "open": "134.80",
      "high": "138.00",
      "low": "134.80",
      "close": "137.20",
      "average": "136.6463",
      "volume": "44219",
      "turnover": "6045415.3",
      "trades": "291"
    },
    {
      "date": "2026-07-31",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.00",
      "high": "141.40",
      "low": "138.00",
      "close": "139.80",
      "average": "140.3355",
      "volume": "73572",
      "turnover": "10319399.19",
      "trades": "380"
    },
    {
      "date": "2026-08-03",
      "bid": "138.00",
      "ask": "138.80",
      "open": "140.00",
      "high": "140.40",
      "low": "137.80",
      "close": "138.00",
      "average": "139.2765",
      "volume": "27966",
      "turnover": "3898719.1",
      "trades": "398"
    },
    {
      "date": "2026-08-04",
      "bid": "138.20",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.40",
      "low": "137.60",
      "close": "138.40",
      "average": "138.3895",
      "volume": "32254",
      "turnover": "4463588.2",
      "trades": "320"
    },
    {
      "date": "2026-08-05",
      "bid": "138.20",
      "ask": "138.60",
      "open": "139.00",
      "high": "139.60",
      "low": "138.00",
      "close": "138.40",
      "average": "138.6022",
      "volume": "29578",
      "turnover": "4099480.7",
      "trades": "307"
    }
  ]
}