{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX236654/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rejl-b?id=TX236654",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX236654",
    "asset_class": "SHARES",
    "isin": "SE0000123671",
    "symbol": "REJL B",
    "company": "Rejlers B",
    "market": null,
    "last_sale_price": "SEK 160.00",
    "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": "152.20",
      "ask": "155.40",
      "open": "155.80",
      "high": "156.00",
      "low": "152.20",
      "close": "155.40",
      "average": "153.3524",
      "volume": "2719",
      "turnover": "416965.2",
      "trades": "47"
    },
    {
      "date": "2021-08-03",
      "bid": "152.60",
      "ask": "153.20",
      "open": "155.00",
      "high": "155.00",
      "low": "151.60",
      "close": "152.60",
      "average": "152.8062",
      "volume": "2019",
      "turnover": "308515.8",
      "trades": "64"
    },
    {
      "date": "2021-08-04",
      "bid": "152.00",
      "ask": "153.00",
      "open": "152.60",
      "high": "153.00",
      "low": "152.00",
      "close": "152.40",
      "average": "152.6284",
      "volume": "8372",
      "turnover": "1277805",
      "trades": "47"
    },
    {
      "date": "2021-08-05",
      "bid": "151.40",
      "ask": "152.20",
      "open": "152.40",
      "high": "152.40",
      "low": "150.80",
      "close": "151.40",
      "average": "151.456",
      "volume": "1714",
      "turnover": "259595.6",
      "trades": "36"
    },
    {
      "date": "2021-08-06",
      "bid": "149.20",
      "ask": "150.60",
      "open": "151.00",
      "high": "151.40",
      "low": "149.00",
      "close": "149.80",
      "average": "150.3279",
      "volume": "3640",
      "turnover": "547193.4",
      "trades": "27"
    },
    {
      "date": "2021-08-09",
      "bid": "144.40",
      "ask": "144.60",
      "open": "149.20",
      "high": "149.20",
      "low": "143.20",
      "close": "144.40",
      "average": "145.6225",
      "volume": "12822",
      "turnover": "1867172.2",
      "trades": "122"
    },
    {
      "date": "2021-08-10",
      "bid": "145.00",
      "ask": "145.80",
      "open": "146.00",
      "high": "147.20",
      "low": "145.00",
      "close": "146.00",
      "average": "145.8352",
      "volume": "8017",
      "turnover": "1169160.6",
      "trades": "57"
    },
    {
      "date": "2021-08-11",
      "bid": "151.60",
      "ask": "152.00",
      "open": "146.60",
      "high": "155.00",
      "low": "146.60",
      "close": "152.00",
      "average": "152.0405",
      "volume": "29693",
      "turnover": "4515783.8",
      "trades": "330"
    },
    {
      "date": "2021-08-12",
      "bid": "148.20",
      "ask": "150.00",
      "open": "154.20",
      "high": "154.20",
      "low": "148.00",
      "close": "148.20",
      "average": "149.9396",
      "volume": "33336",
      "turnover": "4999512.9",
      "trades": "230"
    },
    {
      "date": "2021-08-13",
      "bid": "148.80",
      "ask": "150.20",
      "open": "148.20",
      "high": "153.00",
      "low": "148.20",
      "close": "150.00",
      "average": "149.9064",
      "volume": "11717",
      "turnover": "1756453.2",
      "trades": "118"
    },
    {
      "date": "2021-08-16",
      "bid": "148.00",
      "ask": "149.00",
      "open": "150.00",
      "high": "150.00",
      "low": "146.40",
      "close": "148.00",
      "average": "147.9612",
      "volume": "2746",
      "turnover": "406301.4",
      "trades": "65"
    },
    {
      "date": "2021-08-17",
      "bid": "148.80",
      "ask": "149.60",
      "open": "150.00",
      "high": "150.00",
      "low": "145.60",
      "close": "148.80",
      "average": "147.3772",
      "volume": "4150",
      "turnover": "611615.4",
      "trades": "67"
    },
    {
      "date": "2021-08-18",
      "bid": "149.20",
      "ask": "150.00",
      "open": "148.80",
      "high": "150.40",
      "low": "148.00",
      "close": "150.40",
      "average": "149.4143",
      "volume": "12486",
      "turnover": "1865586.8",
      "trades": "74"
    },
    {
      "date": "2021-08-19",
      "bid": "149.80",
      "ask": "150.60",
      "open": "146.40",
      "high": "150.80",
      "low": "146.40",
      "close": "150.80",
      "average": "149.0965",
      "volume": "13548",
      "turnover": "2019959.8",
      "trades": "90"
    },
    {
      "date": "2021-08-20",
      "bid": "150.00",
      "ask": "150.80",
      "open": "150.80",
      "high": "150.80",
      "low": "148.60",
      "close": "150.80",
      "average": "149.0865",
      "volume": "53811",
      "turnover": "8022492.4",
      "trades": "93"
    },
    {
      "date": "2021-08-23",
      "bid": "153.40",
      "ask": "154.40",
      "open": "150.80",
      "high": "155.00",
      "low": "148.00",
      "close": "155.00",
      "average": "150.5394",
      "volume": "22501",
      "turnover": "3387286.6",
      "trades": "66"
    },
    {
      "date": "2021-08-24",
      "bid": "160.20",
      "ask": "160.40",
      "open": "154.00",
      "high": "161.00",
      "low": "154.00",
      "close": "160.40",
      "average": "157.7303",
      "volume": "14065",
      "turnover": "2217104.6",
      "trades": "121"
    },
    {
      "date": "2021-08-25",
      "bid": "160.80",
      "ask": "162.00",
      "open": "160.00",
      "high": "162.60",
      "low": "159.00",
      "close": "161.00",
      "average": "161.1603",
      "volume": "11197",
      "turnover": "1804511.6",
      "trades": "88"
    },
    {
      "date": "2021-08-26",
      "bid": "163.60",
      "ask": "163.80",
      "open": "163.60",
      "high": "163.80",
      "low": "161.20",
      "close": "163.80",
      "average": "163.5412",
      "volume": "8326",
      "turnover": "1361644.2",
      "trades": "84"
    },
    {
      "date": "2021-08-27",
      "bid": "164.00",
      "ask": "164.40",
      "open": "163.60",
      "high": "164.80",
      "low": "163.20",
      "close": "164.00",
      "average": "163.6563",
      "volume": "7084",
      "turnover": "1159341.39",
      "trades": "76"
    },
    {
      "date": "2021-08-30",
      "bid": "169.20",
      "ask": "169.60",
      "open": "170.00",
      "high": "175.00",
      "low": "168.20",
      "close": "169.60",
      "average": "170.2764",
      "volume": "21983",
      "turnover": "3743186",
      "trades": "259"
    },
    {
      "date": "2021-08-31",
      "bid": "161.00",
      "ask": "162.20",
      "open": "169.80",
      "high": "170.00",
      "low": "154.40",
      "close": "161.00",
      "average": "163.6076",
      "volume": "28771",
      "turnover": "4712584.59",
      "trades": "269"
    },
    {
      "date": "2021-09-01",
      "bid": "162.20",
      "ask": "164.00",
      "open": "162.00",
      "high": "166.20",
      "low": "159.60",
      "close": "164.00",
      "average": "162.0837",
      "volume": "19126",
      "turnover": "3100010.6",
      "trades": "274"
    },
    {
      "date": "2021-09-02",
      "bid": "168.00",
      "ask": "168.60",
      "open": "163.80",
      "high": "170.00",
      "low": "163.60",
      "close": "168.00",
      "average": "166.9621",
      "volume": "27131",
      "turnover": "4529847.4",
      "trades": "255"
    },
    {
      "date": "2021-09-03",
      "bid": "172.20",
      "ask": "172.40",
      "open": "169.80",
      "high": "172.80",
      "low": "168.40",
      "close": "172.20",
      "average": "170.3944",
      "volume": "18870",
      "turnover": "3214173.6",
      "trades": "228"
    },
    {
      "date": "2021-09-06",
      "bid": "174.00",
      "ask": "174.40",
      "open": "174.80",
      "high": "175.80",
      "low": "172.60",
      "close": "174.40",
      "average": "174.5849",
      "volume": "19055",
      "turnover": "3326714.6",
      "trades": "189"
    },
    {
      "date": "2021-09-07",
      "bid": "170.00",
      "ask": "171.00",
      "open": "175.00",
      "high": "178.00",
      "low": "168.80",
      "close": "170.00",
      "average": "173.4627",
      "volume": "16609",
      "turnover": "2879335.6",
      "trades": "281"
    },
    {
      "date": "2021-09-08",
      "bid": "172.40",
      "ask": "173.00",
      "open": "170.00",
      "high": "174.60",
      "low": "170.00",
      "close": "172.40",
      "average": "172.0669",
      "volume": "13469",
      "turnover": "2317569.4",
      "trades": "217"
    },
    {
      "date": "2021-09-09",
      "bid": "167.80",
      "ask": "168.00",
      "open": "172.20",
      "high": "172.40",
      "low": "167.00",
      "close": "167.80",
      "average": "169.1122",
      "volume": "11635",
      "turnover": "1968337",
      "trades": "181"
    },
    {
      "date": "2021-09-10",
      "bid": "165.40",
      "ask": "166.60",
      "open": "167.80",
      "high": "168.60",
      "low": "163.20",
      "close": "166.40",
      "average": "166.0169",
      "volume": "9628",
      "turnover": "1598410.6",
      "trades": "162"
    },
    {
      "date": "2021-09-13",
      "bid": "167.00",
      "ask": "167.80",
      "open": "167.00",
      "high": "173.60",
      "low": "167.00",
      "close": "167.20",
      "average": "171.3934",
      "volume": "15543",
      "turnover": "2663967.6",
      "trades": "177"
    },
    {
      "date": "2021-09-14",
      "bid": "164.40",
      "ask": "164.60",
      "open": "166.40",
      "high": "170.00",
      "low": "163.20",
      "close": "163.20",
      "average": "165.1732",
      "volume": "9058",
      "turnover": "1496138.8",
      "trades": "136"
    },
    {
      "date": "2021-09-15",
      "bid": "167.00",
      "ask": "169.20",
      "open": "162.00",
      "high": "169.20",
      "low": "160.20",
      "close": "168.60",
      "average": "163.7354",
      "volume": "21891",
      "turnover": "3584288.2",
      "trades": "251"
    },
    {
      "date": "2021-09-16",
      "bid": "166.00",
      "ask": "166.60",
      "open": "168.60",
      "high": "168.60",
      "low": "164.20",
      "close": "166.00",
      "average": "166.9025",
      "volume": "4291",
      "turnover": "717112",
      "trades": "97"
    },
    {
      "date": "2021-09-17",
      "bid": "162.80",
      "ask": "163.80",
      "open": "165.20",
      "high": "167.60",
      "low": "162.20",
      "close": "164.00",
      "average": "164.3829",
      "volume": "7016",
      "turnover": "1153919.2",
      "trades": "110"
    },
    {
      "date": "2021-09-20",
      "bid": "159.80",
      "ask": "161.20",
      "open": "167.80",
      "high": "167.80",
      "low": "156.40",
      "close": "161.40",
      "average": "160.5257",
      "volume": "12647",
      "turnover": "2030168",
      "trades": "185"
    },
    {
      "date": "2021-09-21",
      "bid": "157.80",
      "ask": "158.60",
      "open": "161.40",
      "high": "161.80",
      "low": "157.20",
      "close": "158.60",
      "average": "159.5856",
      "volume": "11422",
      "turnover": "1822786.8",
      "trades": "121"
    },
    {
      "date": "2021-09-22",
      "bid": "158.20",
      "ask": "158.80",
      "open": "158.40",
      "high": "162.60",
      "low": "157.00",
      "close": "158.20",
      "average": "158.5814",
      "volume": "3914",
      "turnover": "620687.6",
      "trades": "61"
    },
    {
      "date": "2021-09-23",
      "bid": "163.20",
      "ask": "164.80",
      "open": "160.00",
      "high": "164.80",
      "low": "159.40",
      "close": "164.80",
      "average": "161.6344",
      "volume": "8429",
      "turnover": "1362555.1",
      "trades": "83"
    },
    {
      "date": "2021-09-24",
      "bid": "162.80",
      "ask": "164.00",
      "open": "164.80",
      "high": "164.80",
      "low": "162.00",
      "close": "164.00",
      "average": "163.0666",
      "volume": "6430",
      "turnover": "1046271.6",
      "trades": "87"
    },
    {
      "date": "2021-09-27",
      "bid": "159.20",
      "ask": "160.60",
      "open": "164.00",
      "high": "164.00",
      "low": "158.20",
      "close": "159.40",
      "average": "161.6303",
      "volume": "32435",
      "turnover": "5242342.3",
      "trades": "186"
    },
    {
      "date": "2021-09-28",
      "bid": "157.60",
      "ask": "161.00",
      "open": "159.00",
      "high": "161.00",
      "low": "151.00",
      "close": "160.20",
      "average": "157.1721",
      "volume": "13653",
      "turnover": "2145870.79",
      "trades": "200"
    },
    {
      "date": "2021-09-29",
      "bid": "154.00",
      "ask": "154.80",
      "open": "160.20",
      "high": "160.40",
      "low": "153.00",
      "close": "154.00",
      "average": "156.2122",
      "volume": "9984",
      "turnover": "1559622.2",
      "trades": "159"
    },
    {
      "date": "2021-09-30",
      "bid": "155.80",
      "ask": "157.20",
      "open": "156.80",
      "high": "157.20",
      "low": "154.80",
      "close": "157.20",
      "average": "156.1083",
      "volume": "4536",
      "turnover": "708107.2",
      "trades": "81"
    },
    {
      "date": "2021-10-01",
      "bid": "155.80",
      "ask": "156.60",
      "open": "156.00",
      "high": "157.00",
      "low": "152.00",
      "close": "156.80",
      "average": "154.8253",
      "volume": "14232",
      "turnover": "2201729.79",
      "trades": "180"
    },
    {
      "date": "2021-10-04",
      "bid": "152.00",
      "ask": "154.20",
      "open": "156.60",
      "high": "156.60",
      "low": "149.60",
      "close": "152.00",
      "average": "151.7199",
      "volume": "11670",
      "turnover": "1770571.8",
      "trades": "206"
    },
    {
      "date": "2021-10-05",
      "bid": "152.80",
      "ask": "153.80",
      "open": "152.00",
      "high": "154.00",
      "low": "143.00",
      "close": "154.00",
      "average": "151.1652",
      "volume": "11203",
      "turnover": "1693503.8",
      "trades": "140"
    },
    {
      "date": "2021-10-06",
      "bid": "149.20",
      "ask": "150.60",
      "open": "154.00",
      "high": "154.40",
      "low": "147.00",
      "close": "148.80",
      "average": "149.0109",
      "volume": "7933",
      "turnover": "1182103.6",
      "trades": "126"
    },
    {
      "date": "2021-10-07",
      "bid": "151.60",
      "ask": "152.40",
      "open": "149.60",
      "high": "152.80",
      "low": "149.40",
      "close": "152.40",
      "average": "150.8798",
      "volume": "5934",
      "turnover": "895321",
      "trades": "62"
    },
    {
      "date": "2021-10-08",
      "bid": "148.20",
      "ask": "148.80",
      "open": "151.40",
      "high": "151.40",
      "low": "147.80",
      "close": "149.60",
      "average": "149.4362",
      "volume": "10721",
      "turnover": "1602677.4",
      "trades": "237"
    },
    {
      "date": "2021-10-11",
      "bid": "147.60",
      "ask": "149.80",
      "open": "150.80",
      "high": "151.60",
      "low": "144.00",
      "close": "149.60",
      "average": "146.3396",
      "volume": "10497",
      "turnover": "1536127.2",
      "trades": "195"
    },
    {
      "date": "2021-10-12",
      "bid": "148.80",
      "ask": "149.00",
      "open": "149.60",
      "high": "151.40",
      "low": "145.20",
      "close": "149.00",
      "average": "149.291",
      "volume": "11098",
      "turnover": "1656832",
      "trades": "100"
    },
    {
      "date": "2021-10-13",
      "bid": "152.40",
      "ask": "153.40",
      "open": "150.20",
      "high": "154.40",
      "low": "148.00",
      "close": "153.80",
      "average": "150.8957",
      "volume": "36960",
      "turnover": "5577105.6",
      "trades": "95"
    },
    {
      "date": "2021-10-14",
      "bid": "151.60",
      "ask": "152.80",
      "open": "154.80",
      "high": "156.00",
      "low": "151.80",
      "close": "152.80",
      "average": "153.8973",
      "volume": "11655",
      "turnover": "1793673",
      "trades": "139"
    },
    {
      "date": "2021-10-15",
      "bid": "152.20",
      "ask": "152.60",
      "open": "152.80",
      "high": "157.00",
      "low": "152.00",
      "close": "152.60",
      "average": "153.8049",
      "volume": "7985",
      "turnover": "1228131.8",
      "trades": "117"
    },
    {
      "date": "2021-10-18",
      "bid": "158.60",
      "ask": "160.00",
      "open": "152.60",
      "high": "159.80",
      "low": "152.20",
      "close": "159.80",
      "average": "156.8711",
      "volume": "10854",
      "turnover": "1702679.2",
      "trades": "169"
    },
    {
      "date": "2021-10-19",
      "bid": "155.40",
      "ask": "156.80",
      "open": "159.80",
      "high": "160.60",
      "low": "154.40",
      "close": "155.40",
      "average": "157.3002",
      "volume": "8743",
      "turnover": "1375276",
      "trades": "128"
    },
    {
      "date": "2021-10-20",
      "bid": "155.20",
      "ask": "156.40",
      "open": "155.40",
      "high": "159.80",
      "low": "154.60",
      "close": "155.00",
      "average": "156.5292",
      "volume": "3366",
      "turnover": "526877.2",
      "trades": "65"
    },
    {
      "date": "2021-10-21",
      "bid": "157.80",
      "ask": "158.80",
      "open": "155.00",
      "high": "159.80",
      "low": "155.00",
      "close": "159.20",
      "average": "157.6988",
      "volume": "3982",
      "turnover": "627956.8",
      "trades": "78"
    },
    {
      "date": "2021-10-22",
      "bid": "156.00",
      "ask": "156.40",
      "open": "159.20",
      "high": "159.20",
      "low": "156.00",
      "close": "156.60",
      "average": "156.7332",
      "volume": "4236",
      "turnover": "663921.8",
      "trades": "80"
    },
    {
      "date": "2021-10-25",
      "bid": "153.60",
      "ask": "154.00",
      "open": "164.40",
      "high": "164.40",
      "low": "153.60",
      "close": "154.00",
      "average": "155.5601",
      "volume": "10168",
      "turnover": "1581735.4",
      "trades": "122"
    },
    {
      "date": "2021-10-26",
      "bid": "148.20",
      "ask": "149.60",
      "open": "154.00",
      "high": "160.80",
      "low": "147.80",
      "close": "149.40",
      "average": "154.0797",
      "volume": "27160",
      "turnover": "4184137.5",
      "trades": "250"
    },
    {
      "date": "2021-10-27",
      "bid": "144.60",
      "ask": "145.40",
      "open": "149.40",
      "high": "149.40",
      "low": "143.20",
      "close": "144.20",
      "average": "145.1898",
      "volume": "51102",
      "turnover": "7419488.2",
      "trades": "267"
    },
    {
      "date": "2021-10-28",
      "bid": "142.40",
      "ask": "142.80",
      "open": "145.00",
      "high": "146.00",
      "low": "140.40",
      "close": "142.60",
      "average": "143.7881",
      "volume": "14210",
      "turnover": "2043228.2",
      "trades": "245"
    },
    {
      "date": "2021-10-29",
      "bid": "146.40",
      "ask": "147.00",
      "open": "142.60",
      "high": "146.80",
      "low": "142.60",
      "close": "146.80",
      "average": "145.243",
      "volume": "6564",
      "turnover": "953375",
      "trades": "113"
    },
    {
      "date": "2021-11-01",
      "bid": "147.80",
      "ask": "148.60",
      "open": "146.80",
      "high": "152.60",
      "low": "144.80",
      "close": "148.80",
      "average": "147.6577",
      "volume": "11027",
      "turnover": "1625684.9",
      "trades": "158"
    },
    {
      "date": "2021-11-02",
      "bid": "147.60",
      "ask": "148.40",
      "open": "150.00",
      "high": "151.40",
      "low": "147.20",
      "close": "148.40",
      "average": "149.1941",
      "volume": "5794",
      "turnover": "864430.6",
      "trades": "116"
    },
    {
      "date": "2021-11-03",
      "bid": "147.00",
      "ask": "148.20",
      "open": "148.40",
      "high": "149.40",
      "low": "146.00",
      "close": "147.00",
      "average": "147.4228",
      "volume": "3835",
      "turnover": "565366.4",
      "trades": "74"
    },
    {
      "date": "2021-11-04",
      "bid": "150.20",
      "ask": "151.80",
      "open": "148.40",
      "high": "151.80",
      "low": "146.60",
      "close": "150.20",
      "average": "148.6939",
      "volume": "5012",
      "turnover": "745253.8",
      "trades": "66"
    },
    {
      "date": "2021-11-05",
      "bid": "152.00",
      "ask": "153.60",
      "open": "150.20",
      "high": "153.80",
      "low": "148.00",
      "close": "152.40",
      "average": "150.5275",
      "volume": "4867",
      "turnover": "732617.2",
      "trades": "63"
    },
    {
      "date": "2021-11-08",
      "bid": "146.60",
      "ask": "147.20",
      "open": "147.80",
      "high": "148.40",
      "low": "146.00",
      "close": "146.60",
      "average": "147.0068",
      "volume": "13015",
      "turnover": "1913293.4",
      "trades": "202"
    },
    {
      "date": "2021-11-09",
      "bid": "142.40",
      "ask": "143.00",
      "open": "146.60",
      "high": "147.80",
      "low": "141.80",
      "close": "142.20",
      "average": "145.2138",
      "volume": "68441",
      "turnover": "9938576.4",
      "trades": "239"
    },
    {
      "date": "2021-11-10",
      "bid": "143.00",
      "ask": "143.80",
      "open": "142.40",
      "high": "146.60",
      "low": "142.40",
      "close": "142.60",
      "average": "144.259",
      "volume": "12533",
      "turnover": "1807998.4",
      "trades": "159"
    },
    {
      "date": "2021-11-11",
      "bid": "142.80",
      "ask": "143.00",
      "open": "142.60",
      "high": "144.60",
      "low": "142.60",
      "close": "143.00",
      "average": "143.5862",
      "volume": "6129",
      "turnover": "880039.8",
      "trades": "116"
    },
    {
      "date": "2021-11-12",
      "bid": "141.40",
      "ask": "143.00",
      "open": "142.60",
      "high": "143.40",
      "low": "140.80",
      "close": "142.80",
      "average": "141.3664",
      "volume": "13547",
      "turnover": "1915090",
      "trades": "270"
    },
    {
      "date": "2021-11-15",
      "bid": "142.00",
      "ask": "142.80",
      "open": "142.80",
      "high": "144.40",
      "low": "141.40",
      "close": "142.80",
      "average": "142.7586",
      "volume": "5628",
      "turnover": "803445.4",
      "trades": "144"
    },
    {
      "date": "2021-11-16",
      "bid": "145.00",
      "ask": "147.60",
      "open": "142.60",
      "high": "147.40",
      "low": "142.60",
      "close": "146.00",
      "average": "144.6447",
      "volume": "14001",
      "turnover": "2025171",
      "trades": "192"
    },
    {
      "date": "2021-11-17",
      "bid": "148.00",
      "ask": "149.00",
      "open": "145.60",
      "high": "149.40",
      "low": "143.00",
      "close": "149.40",
      "average": "145.5912",
      "volume": "23754",
      "turnover": "3458372.4",
      "trades": "199"
    },
    {
      "date": "2021-11-18",
      "bid": "145.00",
      "ask": "146.40",
      "open": "149.00",
      "high": "150.20",
      "low": "144.60",
      "close": "144.60",
      "average": "148.8332",
      "volume": "15095",
      "turnover": "2248710.6",
      "trades": "131"
    },
    {
      "date": "2021-11-19",
      "bid": "142.60",
      "ask": "144.00",
      "open": "143.20",
      "high": "145.20",
      "low": "142.00",
      "close": "144.00",
      "average": "143.8936",
      "volume": "41372",
      "turnover": "5953019",
      "trades": "148"
    },
    {
      "date": "2021-11-22",
      "bid": "140.80",
      "ask": "142.00",
      "open": "141.80",
      "high": "143.60",
      "low": "140.60",
      "close": "140.80",
      "average": "141.9248",
      "volume": "6687",
      "turnover": "949051",
      "trades": "89"
    },
    {
      "date": "2021-11-23",
      "bid": "136.60",
      "ask": "137.00",
      "open": "143.00",
      "high": "144.00",
      "low": "136.60",
      "close": "137.00",
      "average": "138.2529",
      "volume": "41231",
      "turnover": "5700305.2",
      "trades": "321"
    },
    {
      "date": "2021-11-24",
      "bid": "134.00",
      "ask": "135.00",
      "open": "137.00",
      "high": "138.80",
      "low": "132.60",
      "close": "134.00",
      "average": "135.2732",
      "volume": "12540",
      "turnover": "1696325.8",
      "trades": "200"
    },
    {
      "date": "2021-11-25",
      "bid": "135.60",
      "ask": "136.20",
      "open": "135.00",
      "high": "138.60",
      "low": "133.00",
      "close": "135.60",
      "average": "134.7669",
      "volume": "27801",
      "turnover": "3746840.5",
      "trades": "221"
    },
    {
      "date": "2021-11-26",
      "bid": "131.40",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.00",
      "low": "129.60",
      "close": "131.20",
      "average": "132.0346",
      "volume": "10228",
      "turnover": "1350449.6",
      "trades": "157"
    },
    {
      "date": "2021-11-29",
      "bid": "128.20",
      "ask": "129.40",
      "open": "131.20",
      "high": "134.00",
      "low": "128.20",
      "close": "129.00",
      "average": "131.2946",
      "volume": "11479",
      "turnover": "1508456",
      "trades": "188"
    },
    {
      "date": "2021-11-30",
      "bid": "129.40",
      "ask": "130.60",
      "open": "128.40",
      "high": "135.00",
      "low": "125.60",
      "close": "129.80",
      "average": "127.4526",
      "volume": "64436",
      "turnover": "8212533.4",
      "trades": "258"
    },
    {
      "date": "2021-12-01",
      "bid": "135.00",
      "ask": "136.20",
      "open": "129.40",
      "high": "137.20",
      "low": "129.20",
      "close": "136.20",
      "average": "133.6862",
      "volume": "27491",
      "turnover": "3675261",
      "trades": "230"
    },
    {
      "date": "2021-12-02",
      "bid": "133.80",
      "ask": "134.60",
      "open": "135.20",
      "high": "136.00",
      "low": "132.40",
      "close": "134.20",
      "average": "133.2715",
      "volume": "46287",
      "turnover": "6180942.7",
      "trades": "108"
    },
    {
      "date": "2021-12-03",
      "bid": "129.20",
      "ask": "131.60",
      "open": "134.20",
      "high": "136.00",
      "low": "129.00",
      "close": "129.00",
      "average": "133.9795",
      "volume": "34514",
      "turnover": "4624167.59",
      "trades": "101"
    },
    {
      "date": "2021-12-06",
      "bid": "131.80",
      "ask": "134.00",
      "open": "136.60",
      "high": "136.60",
      "low": "126.00",
      "close": "133.40",
      "average": "129.3456",
      "volume": "32456",
      "turnover": "4198041.59",
      "trades": "120"
    },
    {
      "date": "2021-12-07",
      "bid": "134.40",
      "ask": "134.80",
      "open": "133.40",
      "high": "134.80",
      "low": "131.60",
      "close": "134.80",
      "average": "133.5765",
      "volume": "10041",
      "turnover": "1341326.6",
      "trades": "105"
    },
    {
      "date": "2021-12-08",
      "bid": "134.00",
      "ask": "134.80",
      "open": "136.00",
      "high": "137.60",
      "low": "134.40",
      "close": "134.80",
      "average": "135.671",
      "volume": "10440",
      "turnover": "1416662.6",
      "trades": "136"
    },
    {
      "date": "2021-12-09",
      "bid": "134.00",
      "ask": "134.60",
      "open": "134.80",
      "high": "138.40",
      "low": "133.00",
      "close": "134.80",
      "average": "135.0064",
      "volume": "34271",
      "turnover": "4627001.8",
      "trades": "121"
    },
    {
      "date": "2021-12-10",
      "bid": "133.80",
      "ask": "135.00",
      "open": "136.80",
      "high": "136.80",
      "low": "130.80",
      "close": "133.20",
      "average": "133.4785",
      "volume": "18225",
      "turnover": "2435603.1",
      "trades": "190"
    },
    {
      "date": "2021-12-13",
      "bid": "131.60",
      "ask": "133.20",
      "open": "133.20",
      "high": "135.80",
      "low": "130.80",
      "close": "130.80",
      "average": "134.2725",
      "volume": "62565",
      "turnover": "8401445.6",
      "trades": "144"
    },
    {
      "date": "2021-12-14",
      "bid": "128.20",
      "ask": "129.00",
      "open": "131.00",
      "high": "132.60",
      "low": "127.40",
      "close": "127.40",
      "average": "129.535",
      "volume": "19856",
      "turnover": "2572479.5",
      "trades": "167"
    },
    {
      "date": "2021-12-15",
      "bid": "132.00",
      "ask": "134.00",
      "open": "131.00",
      "high": "134.00",
      "low": "127.40",
      "close": "131.60",
      "average": "130.654",
      "volume": "51554",
      "turnover": "6734318.3",
      "trades": "155"
    },
    {
      "date": "2021-12-16",
      "bid": "133.60",
      "ask": "134.20",
      "open": "131.80",
      "high": "134.20",
      "low": "130.80",
      "close": "134.00",
      "average": "132.5998",
      "volume": "29789",
      "turnover": "3950015.4",
      "trades": "107"
    },
    {
      "date": "2021-12-17",
      "bid": "135.80",
      "ask": "136.00",
      "open": "132.00",
      "high": "138.20",
      "low": "132.00",
      "close": "136.00",
      "average": "136.2036",
      "volume": "29050",
      "turnover": "3957138.3",
      "trades": "312"
    },
    {
      "date": "2021-12-20",
      "bid": "134.80",
      "ask": "135.40",
      "open": "137.80",
      "high": "137.80",
      "low": "133.60",
      "close": "134.80",
      "average": "135.2945",
      "volume": "12161",
      "turnover": "1645317",
      "trades": "144"
    },
    {
      "date": "2021-12-21",
      "bid": "137.20",
      "ask": "138.80",
      "open": "137.60",
      "high": "140.00",
      "low": "134.60",
      "close": "138.20",
      "average": "137.8169",
      "volume": "7755",
      "turnover": "1068770.39",
      "trades": "95"
    },
    {
      "date": "2021-12-22",
      "bid": "137.40",
      "ask": "138.60",
      "open": "138.20",
      "high": "139.40",
      "low": "135.80",
      "close": "138.60",
      "average": "137.3739",
      "volume": "8282",
      "turnover": "1137731",
      "trades": "95"
    },
    {
      "date": "2021-12-23",
      "bid": "140.80",
      "ask": "141.00",
      "open": "138.60",
      "high": "142.60",
      "low": "137.60",
      "close": "141.00",
      "average": "140.6733",
      "volume": "17280",
      "turnover": "2430835.2",
      "trades": "164"
    },
    {
      "date": "2021-12-27",
      "bid": "144.20",
      "ask": "145.00",
      "open": "142.20",
      "high": "145.80",
      "low": "142.20",
      "close": "144.00",
      "average": "144.4325",
      "volume": "17727",
      "turnover": "2560354.2",
      "trades": "124"
    },
    {
      "date": "2021-12-28",
      "bid": "139.60",
      "ask": "140.60",
      "open": "145.00",
      "high": "146.40",
      "low": "140.00",
      "close": "140.60",
      "average": "142.9457",
      "volume": "17221",
      "turnover": "2460839.2",
      "trades": "223"
    },
    {
      "date": "2021-12-29",
      "bid": "146.00",
      "ask": "146.60",
      "open": "140.60",
      "high": "148.40",
      "low": "139.60",
      "close": "146.60",
      "average": "144.8732",
      "volume": "24386",
      "turnover": "3532876.8",
      "trades": "221"
    },
    {
      "date": "2021-12-30",
      "bid": "144.60",
      "ask": "145.60",
      "open": "146.00",
      "high": "146.40",
      "low": "143.40",
      "close": "145.80",
      "average": "144.8951",
      "volume": "5629",
      "turnover": "815614.4",
      "trades": "109"
    },
    {
      "date": "2022-01-03",
      "bid": "144.20",
      "ask": "144.80",
      "open": "146.00",
      "high": "146.00",
      "low": "143.00",
      "close": "144.20",
      "average": "145.097",
      "volume": "10913",
      "turnover": "1583409",
      "trades": "107"
    },
    {
      "date": "2022-01-04",
      "bid": "143.00",
      "ask": "143.80",
      "open": "143.40",
      "high": "146.00",
      "low": "143.00",
      "close": "143.80",
      "average": "144.5544",
      "volume": "6822",
      "turnover": "986150.2",
      "trades": "94"
    },
    {
      "date": "2022-01-05",
      "bid": "143.00",
      "ask": "143.40",
      "open": "146.00",
      "high": "146.00",
      "low": "142.20",
      "close": "143.60",
      "average": "143.8185",
      "volume": "7974",
      "turnover": "1146808.39",
      "trades": "117"
    },
    {
      "date": "2022-01-07",
      "bid": "138.40",
      "ask": "139.40",
      "open": "142.00",
      "high": "142.20",
      "low": "138.40",
      "close": "139.20",
      "average": "140.6075",
      "volume": "16724",
      "turnover": "2351520",
      "trades": "200"
    },
    {
      "date": "2022-01-10",
      "bid": "135.00",
      "ask": "135.80",
      "open": "139.20",
      "high": "141.80",
      "low": "135.00",
      "close": "135.00",
      "average": "137.0477",
      "volume": "17144",
      "turnover": "2349545.79",
      "trades": "244"
    },
    {
      "date": "2022-01-11",
      "bid": "134.60",
      "ask": "135.20",
      "open": "134.00",
      "high": "137.20",
      "low": "133.80",
      "close": "134.40",
      "average": "135.4093",
      "volume": "10001",
      "turnover": "1354228.8",
      "trades": "160"
    },
    {
      "date": "2022-01-12",
      "bid": "136.00",
      "ask": "139.20",
      "open": "138.20",
      "high": "140.80",
      "low": "136.60",
      "close": "137.20",
      "average": "138.5116",
      "volume": "7818",
      "turnover": "1082884",
      "trades": "129"
    },
    {
      "date": "2022-01-13",
      "bid": "140.20",
      "ask": "140.60",
      "open": "137.20",
      "high": "141.20",
      "low": "136.40",
      "close": "141.20",
      "average": "139.5552",
      "volume": "9728",
      "turnover": "1357592.6",
      "trades": "120"
    },
    {
      "date": "2022-01-14",
      "bid": "137.40",
      "ask": "138.20",
      "open": "141.00",
      "high": "141.00",
      "low": "137.00",
      "close": "137.20",
      "average": "138.9814",
      "volume": "5749",
      "turnover": "799004",
      "trades": "82"
    },
    {
      "date": "2022-01-17",
      "bid": "143.40",
      "ask": "144.80",
      "open": "137.20",
      "high": "145.00",
      "low": "136.20",
      "close": "143.40",
      "average": "142.6932",
      "volume": "26609",
      "turnover": "3796923.4",
      "trades": "267"
    },
    {
      "date": "2022-01-18",
      "bid": "136.00",
      "ask": "137.20",
      "open": "143.40",
      "high": "143.40",
      "low": "136.20",
      "close": "136.20",
      "average": "138.2224",
      "volume": "7559",
      "turnover": "1044822.8",
      "trades": "107"
    },
    {
      "date": "2022-01-19",
      "bid": "140.00",
      "ask": "140.60",
      "open": "136.20",
      "high": "141.20",
      "low": "136.20",
      "close": "140.00",
      "average": "139.084",
      "volume": "4497",
      "turnover": "625460.8",
      "trades": "80"
    },
    {
      "date": "2022-01-20",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.20",
      "high": "140.60",
      "low": "138.00",
      "close": "138.00",
      "average": "139.5383",
      "volume": "1951",
      "turnover": "272239.2",
      "trades": "68"
    },
    {
      "date": "2022-01-21",
      "bid": "135.40",
      "ask": "137.60",
      "open": "138.00",
      "high": "139.00",
      "low": "136.00",
      "close": "136.00",
      "average": "137.5707",
      "volume": "1700",
      "turnover": "233870.2",
      "trades": "53"
    },
    {
      "date": "2022-01-24",
      "bid": "134.80",
      "ask": "136.20",
      "open": "134.40",
      "high": "136.80",
      "low": "129.20",
      "close": "136.80",
      "average": "132.5038",
      "volume": "34604",
      "turnover": "4585160.59",
      "trades": "585"
    },
    {
      "date": "2022-01-25",
      "bid": "132.60",
      "ask": "133.60",
      "open": "136.00",
      "high": "136.60",
      "low": "130.40",
      "close": "132.40",
      "average": "133.2584",
      "volume": "10799",
      "turnover": "1439057",
      "trades": "157"
    },
    {
      "date": "2022-01-26",
      "bid": "139.40",
      "ask": "140.60",
      "open": "136.80",
      "high": "140.60",
      "low": "136.20",
      "close": "140.60",
      "average": "138.3919",
      "volume": "7576",
      "turnover": "1048457",
      "trades": "111"
    },
    {
      "date": "2022-01-27",
      "bid": "136.00",
      "ask": "137.20",
      "open": "140.00",
      "high": "140.40",
      "low": "135.80",
      "close": "136.00",
      "average": "138.3063",
      "volume": "8119",
      "turnover": "1122909",
      "trades": "115"
    },
    {
      "date": "2022-01-28",
      "bid": "135.00",
      "ask": "135.80",
      "open": "138.60",
      "high": "138.60",
      "low": "134.80",
      "close": "134.80",
      "average": "135.5487",
      "volume": "3672",
      "turnover": "497734.8",
      "trades": "62"
    },
    {
      "date": "2022-01-31",
      "bid": "136.80",
      "ask": "137.60",
      "open": "132.20",
      "high": "139.60",
      "low": "132.20",
      "close": "138.40",
      "average": "135.3199",
      "volume": "6120",
      "turnover": "828157.8",
      "trades": "88"
    },
    {
      "date": "2022-02-01",
      "bid": "138.60",
      "ask": "141.20",
      "open": "139.20",
      "high": "142.00",
      "low": "137.40",
      "close": "139.80",
      "average": "139.9457",
      "volume": "5576",
      "turnover": "780337",
      "trades": "89"
    },
    {
      "date": "2022-02-02",
      "bid": "141.00",
      "ask": "141.80",
      "open": "139.80",
      "high": "145.80",
      "low": "139.80",
      "close": "139.80",
      "average": "143.7489",
      "volume": "6752",
      "turnover": "970458",
      "trades": "84"
    },
    {
      "date": "2022-02-03",
      "bid": "142.60",
      "ask": "143.60",
      "open": "145.60",
      "high": "146.20",
      "low": "141.80",
      "close": "143.00",
      "average": "143.9337",
      "volume": "23900",
      "turnover": "3439195.3",
      "trades": "148"
    },
    {
      "date": "2022-02-04",
      "bid": "140.40",
      "ask": "142.80",
      "open": "143.00",
      "high": "144.00",
      "low": "140.20",
      "close": "140.20",
      "average": "142.4033",
      "volume": "9094",
      "turnover": "1295015.2",
      "trades": "142"
    },
    {
      "date": "2022-02-07",
      "bid": "141.40",
      "ask": "142.20",
      "open": "141.00",
      "high": "144.20",
      "low": "140.20",
      "close": "141.00",
      "average": "141.5488",
      "volume": "6704",
      "turnover": "948943.4",
      "trades": "96"
    },
    {
      "date": "2022-02-08",
      "bid": "135.40",
      "ask": "137.00",
      "open": "142.60",
      "high": "143.20",
      "low": "135.20",
      "close": "135.80",
      "average": "138.6498",
      "volume": "5360",
      "turnover": "743162.8",
      "trades": "132"
    },
    {
      "date": "2022-02-09",
      "bid": "141.60",
      "ask": "144.60",
      "open": "136.40",
      "high": "144.60",
      "low": "136.40",
      "close": "144.60",
      "average": "140.8046",
      "volume": "4156",
      "turnover": "585183.8",
      "trades": "95"
    },
    {
      "date": "2022-02-10",
      "bid": "141.60",
      "ask": "142.80",
      "open": "144.60",
      "high": "144.60",
      "low": "141.60",
      "close": "141.60",
      "average": "143.2496",
      "volume": "1721",
      "turnover": "246532.6",
      "trades": "43"
    },
    {
      "date": "2022-02-11",
      "bid": "135.60",
      "ask": "138.20",
      "open": "144.00",
      "high": "144.40",
      "low": "135.00",
      "close": "135.00",
      "average": "140.5976",
      "volume": "4457",
      "turnover": "626643.4",
      "trades": "82"
    },
    {
      "date": "2022-02-14",
      "bid": "130.00",
      "ask": "131.00",
      "open": "135.00",
      "high": "135.00",
      "low": "127.60",
      "close": "131.00",
      "average": "129.2549",
      "volume": "13600",
      "turnover": "1757866.4",
      "trades": "193"
    },
    {
      "date": "2022-02-15",
      "bid": "134.00",
      "ask": "137.80",
      "open": "127.40",
      "high": "136.40",
      "low": "127.40",
      "close": "134.40",
      "average": "132.4189",
      "volume": "7406",
      "turnover": "980694.6",
      "trades": "84"
    },
    {
      "date": "2022-02-16",
      "bid": "133.00",
      "ask": "134.20",
      "open": "134.40",
      "high": "140.20",
      "low": "132.60",
      "close": "136.20",
      "average": "136.7283",
      "volume": "4418",
      "turnover": "604065.6",
      "trades": "73"
    },
    {
      "date": "2022-02-17",
      "bid": "127.60",
      "ask": "128.40",
      "open": "145.00",
      "high": "145.00",
      "low": "127.40",
      "close": "127.40",
      "average": "135.0282",
      "volume": "8648",
      "turnover": "1167723.6",
      "trades": "122"
    },
    {
      "date": "2022-02-18",
      "bid": "127.40",
      "ask": "129.00",
      "open": "128.00",
      "high": "133.00",
      "low": "126.20",
      "close": "127.60",
      "average": "128.9485",
      "volume": "10002",
      "turnover": "1289742.6",
      "trades": "151"
    },
    {
      "date": "2022-02-21",
      "bid": "125.80",
      "ask": "126.60",
      "open": "128.80",
      "high": "128.80",
      "low": "111.40",
      "close": "125.20",
      "average": "125.3644",
      "volume": "4848",
      "turnover": "607766.6",
      "trades": "114"
    },
    {
      "date": "2022-02-22",
      "bid": "118.20",
      "ask": "121.00",
      "open": "125.20",
      "high": "128.20",
      "low": "114.20",
      "close": "118.00",
      "average": "121.8925",
      "volume": "23771",
      "turnover": "2897507.4",
      "trades": "223"
    },
    {
      "date": "2022-02-23",
      "bid": "122.20",
      "ask": "124.80",
      "open": "118.00",
      "high": "125.00",
      "low": "118.00",
      "close": "123.80",
      "average": "120.278",
      "volume": "69243",
      "turnover": "8328422",
      "trades": "110"
    },
    {
      "date": "2022-02-24",
      "bid": "121.40",
      "ask": "122.00",
      "open": "119.80",
      "high": "122.80",
      "low": "112.00",
      "close": "120.20",
      "average": "117.1377",
      "volume": "12416",
      "turnover": "1453914.4",
      "trades": "141"
    },
    {
      "date": "2022-02-25",
      "bid": "123.80",
      "ask": "125.00",
      "open": "120.20",
      "high": "125.40",
      "low": "120.20",
      "close": "125.40",
      "average": "123.3061",
      "volume": "3876",
      "turnover": "477934.4",
      "trades": "76"
    },
    {
      "date": "2022-02-28",
      "bid": "125.80",
      "ask": "126.60",
      "open": "110.40",
      "high": "128.00",
      "low": "110.40",
      "close": "128.00",
      "average": "123.9822",
      "volume": "6983",
      "turnover": "865767.6",
      "trades": "79"
    },
    {
      "date": "2022-03-01",
      "bid": "121.40",
      "ask": "122.20",
      "open": "125.40",
      "high": "129.80",
      "low": "118.00",
      "close": "121.60",
      "average": "122.9146",
      "volume": "4837",
      "turnover": "594538",
      "trades": "73"
    },
    {
      "date": "2022-03-02",
      "bid": "121.20",
      "ask": "123.00",
      "open": "121.60",
      "high": "126.00",
      "low": "119.00",
      "close": "121.20",
      "average": "121.4058",
      "volume": "7635",
      "turnover": "926933.6",
      "trades": "113"
    },
    {
      "date": "2022-03-03",
      "bid": "119.20",
      "ask": "120.00",
      "open": "121.40",
      "high": "125.00",
      "low": "119.40",
      "close": "120.40",
      "average": "122.5422",
      "volume": "5852",
      "turnover": "717117.2",
      "trades": "91"
    },
    {
      "date": "2022-03-04",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.60",
      "high": "121.80",
      "low": "116.80",
      "close": "119.80",
      "average": "119.6415",
      "volume": "8773",
      "turnover": "1049614.8",
      "trades": "102"
    },
    {
      "date": "2022-03-07",
      "bid": "115.00",
      "ask": "116.80",
      "open": "113.40",
      "high": "119.60",
      "low": "110.00",
      "close": "116.80",
      "average": "113.0782",
      "volume": "9671",
      "turnover": "1093579",
      "trades": "86"
    },
    {
      "date": "2022-03-08",
      "bid": "115.60",
      "ask": "117.00",
      "open": "116.80",
      "high": "121.20",
      "low": "115.20",
      "close": "116.40",
      "average": "117.2466",
      "volume": "2188",
      "turnover": "256535.6",
      "trades": "65"
    },
    {
      "date": "2022-03-09",
      "bid": "121.60",
      "ask": "122.40",
      "open": "116.40",
      "high": "123.00",
      "low": "116.40",
      "close": "122.40",
      "average": "120.5188",
      "volume": "133023",
      "turnover": "16288950.1",
      "trades": "58"
    },
    {
      "date": "2022-03-10",
      "bid": "120.40",
      "ask": "122.00",
      "open": "123.20",
      "high": "123.20",
      "low": "118.80",
      "close": "121.80",
      "average": "120.8495",
      "volume": "1539",
      "turnover": "185987.4",
      "trades": "64"
    },
    {
      "date": "2022-03-11",
      "bid": "123.20",
      "ask": "123.60",
      "open": "120.00",
      "high": "124.80",
      "low": "120.00",
      "close": "122.80",
      "average": "123.2201",
      "volume": "5012",
      "turnover": "617579",
      "trades": "70"
    },
    {
      "date": "2022-03-14",
      "bid": "122.80",
      "ask": "123.40",
      "open": "122.80",
      "high": "126.00",
      "low": "122.80",
      "close": "123.20",
      "average": "124.0448",
      "volume": "5997",
      "turnover": "743896.4",
      "trades": "78"
    },
    {
      "date": "2022-03-15",
      "bid": "121.20",
      "ask": "126.00",
      "open": "121.20",
      "high": "125.60",
      "low": "117.80",
      "close": "125.60",
      "average": "120.6059",
      "volume": "2241",
      "turnover": "270277.8",
      "trades": "44"
    },
    {
      "date": "2022-03-16",
      "bid": "123.40",
      "ask": "125.20",
      "open": "125.60",
      "high": "125.60",
      "low": "123.00",
      "close": "123.40",
      "average": "124.5834",
      "volume": "2439",
      "turnover": "303859",
      "trades": "50"
    },
    {
      "date": "2022-03-17",
      "bid": "125.60",
      "ask": "127.20",
      "open": "123.40",
      "high": "129.00",
      "low": "122.00",
      "close": "124.80",
      "average": "125.9329",
      "volume": "15342",
      "turnover": "1932061.8",
      "trades": "106"
    },
    {
      "date": "2022-03-18",
      "bid": "125.80",
      "ask": "126.00",
      "open": "126.20",
      "high": "126.20",
      "low": "124.40",
      "close": "125.20",
      "average": "125.9196",
      "volume": "2288",
      "turnover": "288104",
      "trades": "19"
    },
    {
      "date": "2022-03-21",
      "bid": "126.80",
      "ask": "129.00",
      "open": "125.20",
      "high": "129.00",
      "low": "124.80",
      "close": "126.60",
      "average": "126.2926",
      "volume": "2544",
      "turnover": "321288.4",
      "trades": "56"
    },
    {
      "date": "2022-03-22",
      "bid": "129.20",
      "ask": "130.40",
      "open": "125.00",
      "high": "131.20",
      "low": "125.00",
      "close": "131.00",
      "average": "129.2532",
      "volume": "11149",
      "turnover": "1441043.6",
      "trades": "31"
    },
    {
      "date": "2022-03-23",
      "bid": "128.80",
      "ask": "130.40",
      "open": "132.00",
      "high": "134.80",
      "low": "130.00",
      "close": "130.40",
      "average": "130.7248",
      "volume": "4679",
      "turnover": "611661.4",
      "trades": "44"
    },
    {
      "date": "2022-03-24",
      "bid": "126.60",
      "ask": "128.20",
      "open": "131.00",
      "high": "131.00",
      "low": "125.00",
      "close": "125.00",
      "average": "127.6177",
      "volume": "1623",
      "turnover": "207123.6",
      "trades": "22"
    },
    {
      "date": "2022-03-25",
      "bid": "130.20",
      "ask": "131.20",
      "open": "128.00",
      "high": "132.80",
      "low": "128.00",
      "close": "130.00",
      "average": "130.1112",
      "volume": "11998",
      "turnover": "1561074",
      "trades": "79"
    },
    {
      "date": "2022-03-28",
      "bid": "130.20",
      "ask": "132.00",
      "open": "130.00",
      "high": "132.00",
      "low": "130.00",
      "close": "130.80",
      "average": "131.0215",
      "volume": "130",
      "turnover": "17032.8",
      "trades": "14"
    },
    {
      "date": "2022-03-29",
      "bid": "135.20",
      "ask": "136.00",
      "open": "132.00",
      "high": "136.00",
      "low": "130.00",
      "close": "136.00",
      "average": "131.5427",
      "volume": "6245",
      "turnover": "821484.2",
      "trades": "53"
    },
    {
      "date": "2022-03-30",
      "bid": "133.60",
      "ask": "134.20",
      "open": "135.00",
      "high": "135.00",
      "low": "132.00",
      "close": "134.20",
      "average": "133.45",
      "volume": "1253",
      "turnover": "167212.8",
      "trades": "25"
    },
    {
      "date": "2022-03-31",
      "bid": "133.00",
      "ask": "134.00",
      "open": "134.20",
      "high": "134.60",
      "low": "131.60",
      "close": "133.00",
      "average": "133.331",
      "volume": "684",
      "turnover": "91198.4",
      "trades": "35"
    },
    {
      "date": "2022-04-01",
      "bid": "131.00",
      "ask": "133.40",
      "open": "134.60",
      "high": "137.20",
      "low": "129.60",
      "close": "131.20",
      "average": "133.2522",
      "volume": "3123",
      "turnover": "416146.6",
      "trades": "76"
    },
    {
      "date": "2022-04-04",
      "bid": "131.40",
      "ask": "132.20",
      "open": "134.40",
      "high": "134.40",
      "low": "131.40",
      "close": "132.00",
      "average": "132.3204",
      "volume": "1671",
      "turnover": "221107.4",
      "trades": "46"
    },
    {
      "date": "2022-04-05",
      "bid": "132.00",
      "ask": "132.20",
      "open": "131.20",
      "high": "135.20",
      "low": "127.80",
      "close": "133.40",
      "average": "130.7412",
      "volume": "7413",
      "turnover": "969184.6",
      "trades": "95"
    },
    {
      "date": "2022-04-06",
      "bid": "130.80",
      "ask": "131.80",
      "open": "131.60",
      "high": "132.00",
      "low": "130.00",
      "close": "131.80",
      "average": "130.7161",
      "volume": "467",
      "turnover": "61044.4",
      "trades": "19"
    },
    {
      "date": "2022-04-07",
      "bid": "130.40",
      "ask": "132.20",
      "open": "130.00",
      "high": "132.60",
      "low": "125.80",
      "close": "132.20",
      "average": "130.039",
      "volume": "2469",
      "turnover": "321066.2",
      "trades": "45"
    },
    {
      "date": "2022-04-08",
      "bid": "131.80",
      "ask": "132.20",
      "open": "132.00",
      "high": "132.40",
      "low": "131.20",
      "close": "132.20",
      "average": "131.3979",
      "volume": "2054",
      "turnover": "269891.2",
      "trades": "35"
    },
    {
      "date": "2022-04-11",
      "bid": "133.00",
      "ask": "133.80",
      "open": "132.80",
      "high": "134.20",
      "low": "132.80",
      "close": "133.00",
      "average": "133.2748",
      "volume": "3438",
      "turnover": "458198.6",
      "trades": "35"
    },
    {
      "date": "2022-04-12",
      "bid": "131.40",
      "ask": "131.60",
      "open": "133.00",
      "high": "134.80",
      "low": "131.20",
      "close": "131.80",
      "average": "132.1867",
      "volume": "466",
      "turnover": "61599",
      "trades": "28"
    },
    {
      "date": "2022-04-13",
      "bid": "134.20",
      "ask": "136.00",
      "open": "131.80",
      "high": "138.60",
      "low": "131.00",
      "close": "134.40",
      "average": "136.1446",
      "volume": "6025",
      "turnover": "820271",
      "trades": "117"
    },
    {
      "date": "2022-04-14",
      "bid": "131.20",
      "ask": "132.20",
      "open": "133.00",
      "high": "134.60",
      "low": "131.80",
      "close": "131.80",
      "average": "133.3063",
      "volume": "2187",
      "turnover": "291540.8",
      "trades": "60"
    },
    {
      "date": "2022-04-19",
      "bid": "131.20",
      "ask": "133.20",
      "open": "136.80",
      "high": "136.80",
      "low": "131.20",
      "close": "131.20",
      "average": "133.2107",
      "volume": "1398",
      "turnover": "186228.6",
      "trades": "37"
    },
    {
      "date": "2022-04-20",
      "bid": "126.60",
      "ask": "127.40",
      "open": "133.00",
      "high": "135.00",
      "low": "122.20",
      "close": "130.00",
      "average": "129.6189",
      "volume": "5494",
      "turnover": "712126.2",
      "trades": "108"
    },
    {
      "date": "2022-04-21",
      "bid": "144.00",
      "ask": "145.20",
      "open": "129.20",
      "high": "148.00",
      "low": "129.20",
      "close": "144.00",
      "average": "139.7648",
      "volume": "32001",
      "turnover": "4472611.8",
      "trades": "272"
    },
    {
      "date": "2022-04-22",
      "bid": "145.00",
      "ask": "145.80",
      "open": "140.00",
      "high": "146.00",
      "low": "140.00",
      "close": "145.00",
      "average": "143.635",
      "volume": "11166",
      "turnover": "1603828.6",
      "trades": "87"
    },
    {
      "date": "2022-04-25",
      "bid": "150.00",
      "ask": "155.00",
      "open": "146.00",
      "high": "155.00",
      "low": "143.80",
      "close": "155.00",
      "average": "150.9008",
      "volume": "23192",
      "turnover": "3499690.2",
      "trades": "128"
    },
    {
      "date": "2022-04-26",
      "bid": "155.00",
      "ask": "155.40",
      "open": "155.00",
      "high": "156.00",
      "low": "147.00",
      "close": "150.20",
      "average": "152.6097",
      "volume": "8309",
      "turnover": "1268033.6",
      "trades": "168"
    },
    {
      "date": "2022-04-27",
      "bid": "153.60",
      "ask": "156.00",
      "open": "150.00",
      "high": "153.00",
      "low": "147.00",
      "close": "149.40",
      "average": "150.247",
      "volume": "14013",
      "turnover": "2105411.2",
      "trades": "140"
    },
    {
      "date": "2022-04-28",
      "bid": "150.80",
      "ask": "153.00",
      "open": "149.00",
      "high": "153.00",
      "low": "147.00",
      "close": "151.00",
      "average": "150.4699",
      "volume": "9827",
      "turnover": "1478668",
      "trades": "89"
    },
    {
      "date": "2022-04-29",
      "bid": "149.60",
      "ask": "152.40",
      "open": "151.00",
      "high": "152.60",
      "low": "145.80",
      "close": "152.00",
      "average": "147.5703",
      "volume": "3591",
      "turnover": "529924.8",
      "trades": "101"
    },
    {
      "date": "2022-05-02",
      "bid": "147.20",
      "ask": "147.80",
      "open": "151.60",
      "high": "151.60",
      "low": "143.40",
      "close": "147.20",
      "average": "145.8914",
      "volume": "3430",
      "turnover": "500407.4",
      "trades": "65"
    },
    {
      "date": "2022-05-03",
      "bid": "143.20",
      "ask": "144.40",
      "open": "149.20",
      "high": "153.00",
      "low": "142.00",
      "close": "143.60",
      "average": "149.5862",
      "volume": "4614",
      "turnover": "690190.8",
      "trades": "50"
    },
    {
      "date": "2022-05-04",
      "bid": "145.20",
      "ask": "146.00",
      "open": "148.00",
      "high": "148.60",
      "low": "143.60",
      "close": "146.00",
      "average": "146.5739",
      "volume": "2392",
      "turnover": "350604.8",
      "trades": "50"
    },
    {
      "date": "2022-05-05",
      "bid": "143.40",
      "ask": "144.80",
      "open": "148.00",
      "high": "148.60",
      "low": "143.00",
      "close": "144.40",
      "average": "144.4973",
      "volume": "4407",
      "turnover": "636799.8",
      "trades": "61"
    },
    {
      "date": "2022-05-06",
      "bid": "144.00",
      "ask": "145.20",
      "open": "143.20",
      "high": "145.20",
      "low": "139.40",
      "close": "145.20",
      "average": "142.4086",
      "volume": "6013",
      "turnover": "856303",
      "trades": "81"
    },
    {
      "date": "2022-05-09",
      "bid": "138.80",
      "ask": "139.80",
      "open": "144.00",
      "high": "144.00",
      "low": "137.20",
      "close": "140.00",
      "average": "140.407",
      "volume": "2729",
      "turnover": "383170.6",
      "trades": "84"
    },
    {
      "date": "2022-05-10",
      "bid": "135.00",
      "ask": "136.40",
      "open": "140.00",
      "high": "145.60",
      "low": "131.80",
      "close": "135.00",
      "average": "138.0622",
      "volume": "1528",
      "turnover": "210959",
      "trades": "44"
    },
    {
      "date": "2022-05-11",
      "bid": "139.00",
      "ask": "140.40",
      "open": "144.00",
      "high": "144.00",
      "low": "138.60",
      "close": "138.60",
      "average": "140.0715",
      "volume": "1024",
      "turnover": "143433.2",
      "trades": "37"
    },
    {
      "date": "2022-05-12",
      "bid": "138.80",
      "ask": "140.00",
      "open": "138.60",
      "high": "142.60",
      "low": "138.60",
      "close": "140.00",
      "average": "139.4848",
      "volume": "1160",
      "turnover": "161802.4",
      "trades": "28"
    },
    {
      "date": "2022-05-13",
      "bid": "139.20",
      "ask": "140.80",
      "open": "140.40",
      "high": "148.80",
      "low": "138.80",
      "close": "140.80",
      "average": "140.2027",
      "volume": "3559",
      "turnover": "498981.4",
      "trades": "70"
    },
    {
      "date": "2022-05-16",
      "bid": "143.00",
      "ask": "144.00",
      "open": "143.20",
      "high": "146.20",
      "low": "143.00",
      "close": "143.00",
      "average": "144.1152",
      "volume": "4137",
      "turnover": "596204.6",
      "trades": "122"
    },
    {
      "date": "2022-05-17",
      "bid": "143.00",
      "ask": "144.20",
      "open": "143.20",
      "high": "146.80",
      "low": "143.00",
      "close": "144.20",
      "average": "143.867",
      "volume": "2858",
      "turnover": "411171.8",
      "trades": "56"
    },
    {
      "date": "2022-05-18",
      "bid": "145.00",
      "ask": "145.40",
      "open": "147.80",
      "high": "147.80",
      "low": "145.00",
      "close": "145.20",
      "average": "145.0922",
      "volume": "4122",
      "turnover": "598070",
      "trades": "53"
    },
    {
      "date": "2022-05-19",
      "bid": "141.00",
      "ask": "144.00",
      "open": "144.80",
      "high": "144.80",
      "low": "140.80",
      "close": "142.20",
      "average": "142.2037",
      "volume": "1944",
      "turnover": "276444",
      "trades": "33"
    },
    {
      "date": "2022-05-20",
      "bid": "140.00",
      "ask": "142.00",
      "open": "147.80",
      "high": "147.80",
      "low": "140.00",
      "close": "140.00",
      "average": "144.2924",
      "volume": "2638",
      "turnover": "380643.4",
      "trades": "57"
    },
    {
      "date": "2022-05-23",
      "bid": "142.20",
      "ask": "143.60",
      "open": "140.00",
      "high": "143.80",
      "low": "140.00",
      "close": "143.60",
      "average": "142.2629",
      "volume": "4049",
      "turnover": "576022.4",
      "trades": "58"
    },
    {
      "date": "2022-05-24",
      "bid": "141.40",
      "ask": "143.00",
      "open": "143.20",
      "high": "143.80",
      "low": "142.00",
      "close": "143.00",
      "average": "143.1379",
      "volume": "5366",
      "turnover": "768077.8",
      "trades": "61"
    },
    {
      "date": "2022-05-25",
      "bid": "140.20",
      "ask": "141.00",
      "open": "143.00",
      "high": "143.00",
      "low": "140.40",
      "close": "141.00",
      "average": "141.6208",
      "volume": "106",
      "turnover": "15011.8",
      "trades": "12"
    },
    {
      "date": "2022-05-27",
      "bid": "144.20",
      "ask": "145.60",
      "open": "148.20",
      "high": "148.20",
      "low": "142.00",
      "close": "145.60",
      "average": "145.0105",
      "volume": "3561",
      "turnover": "516382.4",
      "trades": "56"
    },
    {
      "date": "2022-05-30",
      "bid": "141.40",
      "ask": "143.00",
      "open": "145.20",
      "high": "146.00",
      "low": "142.60",
      "close": "142.80",
      "average": "143.7154",
      "volume": "2821",
      "turnover": "405421.2",
      "trades": "40"
    },
    {
      "date": "2022-05-31",
      "bid": "135.20",
      "ask": "136.00",
      "open": "142.80",
      "high": "142.80",
      "low": "134.80",
      "close": "135.20",
      "average": "135.7608",
      "volume": "71553",
      "turnover": "9714142.6",
      "trades": "166"
    },
    {
      "date": "2022-06-01",
      "bid": "134.00",
      "ask": "135.60",
      "open": "135.20",
      "high": "139.00",
      "low": "133.40",
      "close": "134.00",
      "average": "135.3484",
      "volume": "12411",
      "turnover": "1679809.4",
      "trades": "160"
    },
    {
      "date": "2022-06-02",
      "bid": "131.20",
      "ask": "131.80",
      "open": "133.60",
      "high": "136.80",
      "low": "130.80",
      "close": "131.80",
      "average": "132.9469",
      "volume": "8572",
      "turnover": "1139621",
      "trades": "123"
    },
    {
      "date": "2022-06-03",
      "bid": "130.00",
      "ask": "131.80",
      "open": "132.00",
      "high": "133.00",
      "low": "128.20",
      "close": "132.00",
      "average": "131.4465",
      "volume": "18649",
      "turnover": "2451345.79",
      "trades": "227"
    },
    {
      "date": "2022-06-07",
      "bid": "133.00",
      "ask": "134.00",
      "open": "132.00",
      "high": "134.00",
      "low": "130.60",
      "close": "133.00",
      "average": "132.9456",
      "volume": "3405",
      "turnover": "452679.6",
      "trades": "81"
    },
    {
      "date": "2022-06-08",
      "bid": "133.20",
      "ask": "133.80",
      "open": "134.00",
      "high": "136.00",
      "low": "131.40",
      "close": "133.00",
      "average": "133.1584",
      "volume": "7029",
      "turnover": "935970.6",
      "trades": "90"
    },
    {
      "date": "2022-06-09",
      "bid": "132.40",
      "ask": "133.60",
      "open": "135.80",
      "high": "135.80",
      "low": "132.40",
      "close": "132.40",
      "average": "133.0838",
      "volume": "3135",
      "turnover": "417217.6",
      "trades": "40"
    },
    {
      "date": "2022-06-10",
      "bid": "124.00",
      "ask": "125.20",
      "open": "132.40",
      "high": "132.80",
      "low": "122.00",
      "close": "122.00",
      "average": "129.0554",
      "volume": "18546",
      "turnover": "2392072.1",
      "trades": "232"
    },
    {
      "date": "2022-06-13",
      "bid": "117.00",
      "ask": "121.20",
      "open": "124.20",
      "high": "132.60",
      "low": "114.80",
      "close": "114.80",
      "average": "120.3576",
      "volume": "14360",
      "turnover": "1728334.8",
      "trades": "207"
    },
    {
      "date": "2022-06-14",
      "bid": "115.60",
      "ask": "117.60",
      "open": "114.80",
      "high": "118.40",
      "low": "112.20",
      "close": "114.40",
      "average": "114.939",
      "volume": "7989",
      "turnover": "918248",
      "trades": "92"
    },
    {
      "date": "2022-06-15",
      "bid": "117.60",
      "ask": "118.40",
      "open": "114.40",
      "high": "119.00",
      "low": "114.40",
      "close": "117.40",
      "average": "116.3811",
      "volume": "1950",
      "turnover": "226943.2",
      "trades": "41"
    },
    {
      "date": "2022-06-16",
      "bid": "118.20",
      "ask": "119.60",
      "open": "118.00",
      "high": "119.80",
      "low": "118.00",
      "close": "119.40",
      "average": "118.9227",
      "volume": "3859",
      "turnover": "458922.6",
      "trades": "30"
    },
    {
      "date": "2022-06-17",
      "bid": "119.00",
      "ask": "122.20",
      "open": "119.60",
      "high": "122.20",
      "low": "118.20",
      "close": "118.40",
      "average": "119.8625",
      "volume": "1858",
      "turnover": "222704.6",
      "trades": "33"
    },
    {
      "date": "2022-06-20",
      "bid": "116.00",
      "ask": "117.20",
      "open": "123.00",
      "high": "123.00",
      "low": "116.00",
      "close": "117.20",
      "average": "116.9527",
      "volume": "3566",
      "turnover": "417053.4",
      "trades": "55"
    },
    {
      "date": "2022-06-21",
      "bid": "116.00",
      "ask": "116.40",
      "open": "117.20",
      "high": "118.40",
      "low": "116.00",
      "close": "116.00",
      "average": "116.1312",
      "volume": "6838",
      "turnover": "794105.2",
      "trades": "49"
    },
    {
      "date": "2022-06-22",
      "bid": "116.40",
      "ask": "117.20",
      "open": "117.80",
      "high": "121.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.5096",
      "volume": "85861",
      "turnover": "10003627",
      "trades": "118"
    },
    {
      "date": "2022-06-23",
      "bid": "116.00",
      "ask": "116.60",
      "open": "117.40",
      "high": "118.80",
      "low": "116.00",
      "close": "116.00",
      "average": "116.7522",
      "volume": "23134",
      "turnover": "2700945",
      "trades": "37"
    },
    {
      "date": "2022-06-27",
      "bid": "118.40",
      "ask": "119.60",
      "open": "116.20",
      "high": "120.00",
      "low": "116.20",
      "close": "118.40",
      "average": "119.6426",
      "volume": "3353",
      "turnover": "401161.8",
      "trades": "63"
    },
    {
      "date": "2022-06-28",
      "bid": "118.40",
      "ask": "125.00",
      "open": "118.40",
      "high": "136.00",
      "low": "118.40",
      "close": "119.40",
      "average": "123.2408",
      "volume": "5466",
      "turnover": "673653.4",
      "trades": "94"
    },
    {
      "date": "2022-06-29",
      "bid": "120.40",
      "ask": "122.20",
      "open": "119.40",
      "high": "122.00",
      "low": "119.20",
      "close": "121.00",
      "average": "119.8233",
      "volume": "1740",
      "turnover": "208492.6",
      "trades": "18"
    },
    {
      "date": "2022-06-30",
      "bid": "123.00",
      "ask": "124.40",
      "open": "122.80",
      "high": "124.60",
      "low": "122.80",
      "close": "124.00",
      "average": "123.4746",
      "volume": "1078",
      "turnover": "133105.6",
      "trades": "20"
    },
    {
      "date": "2022-07-01",
      "bid": "119.20",
      "ask": "120.60",
      "open": "124.00",
      "high": "128.20",
      "low": "118.00",
      "close": "121.00",
      "average": "120.7537",
      "volume": "22862",
      "turnover": "2760670.2",
      "trades": "175"
    },
    {
      "date": "2022-07-04",
      "bid": "128.00",
      "ask": "128.20",
      "open": "122.00",
      "high": "128.80",
      "low": "122.00",
      "close": "128.00",
      "average": "126.9882",
      "volume": "7798",
      "turnover": "990253.6",
      "trades": "54"
    },
    {
      "date": "2022-07-05",
      "bid": "124.60",
      "ask": "127.00",
      "open": "128.00",
      "high": "136.00",
      "low": "124.60",
      "close": "124.60",
      "average": "126.4936",
      "volume": "9568",
      "turnover": "1210290.8",
      "trades": "74"
    },
    {
      "date": "2022-07-06",
      "bid": "124.60",
      "ask": "125.40",
      "open": "125.80",
      "high": "129.20",
      "low": "124.60",
      "close": "129.00",
      "average": "128.4401",
      "volume": "9747",
      "turnover": "1252066.2",
      "trades": "119"
    },
    {
      "date": "2022-07-07",
      "bid": "128.00",
      "ask": "130.40",
      "open": "130.40",
      "high": "132.60",
      "low": "124.80",
      "close": "131.60",
      "average": "128.9108",
      "volume": "7663",
      "turnover": "987843.4",
      "trades": "88"
    },
    {
      "date": "2022-07-08",
      "bid": "132.40",
      "ask": "136.20",
      "open": "131.60",
      "high": "131.80",
      "low": "130.40",
      "close": "131.80",
      "average": "131.1526",
      "volume": "1740",
      "turnover": "228205.6",
      "trades": "19"
    },
    {
      "date": "2022-07-11",
      "bid": "133.40",
      "ask": "134.00",
      "open": "136.00",
      "high": "138.60",
      "low": "132.40",
      "close": "134.00",
      "average": "135.554",
      "volume": "7169",
      "turnover": "971786.4",
      "trades": "50"
    },
    {
      "date": "2022-07-12",
      "bid": "132.40",
      "ask": "133.40",
      "open": "134.00",
      "high": "134.00",
      "low": "132.00",
      "close": "134.00",
      "average": "133.3643",
      "volume": "482",
      "turnover": "64281.6",
      "trades": "34"
    },
    {
      "date": "2022-07-13",
      "bid": "133.40",
      "ask": "134.40",
      "open": "134.00",
      "high": "138.00",
      "low": "132.20",
      "close": "134.80",
      "average": "135.0505",
      "volume": "6115",
      "turnover": "825833.8",
      "trades": "116"
    },
    {
      "date": "2022-07-14",
      "bid": "132.20",
      "ask": "133.00",
      "open": "135.20",
      "high": "136.20",
      "low": "132.40",
      "close": "133.00",
      "average": "133.7549",
      "volume": "3263",
      "turnover": "436442.4",
      "trades": "55"
    },
    {
      "date": "2022-07-15",
      "bid": "131.00",
      "ask": "131.60",
      "open": "129.20",
      "high": "136.40",
      "low": "128.20",
      "close": "132.40",
      "average": "131.2698",
      "volume": "11357",
      "turnover": "1490830.6",
      "trades": "106"
    },
    {
      "date": "2022-07-18",
      "bid": "136.00",
      "ask": "136.80",
      "open": "132.40",
      "high": "139.00",
      "low": "132.40",
      "close": "136.00",
      "average": "136.0539",
      "volume": "6253",
      "turnover": "850745.2",
      "trades": "52"
    },
    {
      "date": "2022-07-19",
      "bid": "139.00",
      "ask": "140.40",
      "open": "139.00",
      "high": "145.20",
      "low": "137.60",
      "close": "139.00",
      "average": "139.7164",
      "volume": "10002",
      "turnover": "1398405.4",
      "trades": "72"
    },
    {
      "date": "2022-07-20",
      "bid": "135.40",
      "ask": "136.80",
      "open": "142.00",
      "high": "142.00",
      "low": "131.20",
      "close": "131.20",
      "average": "139.041",
      "volume": "649",
      "turnover": "90237.6",
      "trades": "26"
    },
    {
      "date": "2022-07-21",
      "bid": "134.40",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.80",
      "low": "134.40",
      "close": "136.00",
      "average": "135.8546",
      "volume": "868",
      "turnover": "117921.8",
      "trades": "18"
    },
    {
      "date": "2022-07-22",
      "bid": "134.40",
      "ask": "135.80",
      "open": "135.00",
      "high": "135.80",
      "low": "134.40",
      "close": "135.80",
      "average": "134.9664",
      "volume": "1411",
      "turnover": "190437.6",
      "trades": "12"
    },
    {
      "date": "2022-07-25",
      "bid": "139.20",
      "ask": "141.00",
      "open": "136.00",
      "high": "141.40",
      "low": "136.00",
      "close": "141.00",
      "average": "139.5665",
      "volume": "3046",
      "turnover": "426236.2",
      "trades": "34"
    },
    {
      "date": "2022-07-26",
      "bid": "138.80",
      "ask": "140.00",
      "open": "140.00",
      "high": "140.80",
      "low": "137.80",
      "close": "140.00",
      "average": "139.3144",
      "volume": "1679",
      "turnover": "233908.8",
      "trades": "37"
    },
    {
      "date": "2022-07-27",
      "bid": "135.20",
      "ask": "136.80",
      "open": "141.80",
      "high": "143.00",
      "low": "135.20",
      "close": "137.60",
      "average": "140.8331",
      "volume": "5518",
      "turnover": "777117",
      "trades": "61"
    },
    {
      "date": "2022-07-28",
      "bid": "139.60",
      "ask": "140.20",
      "open": "140.00",
      "high": "142.40",
      "low": "139.60",
      "close": "141.40",
      "average": "141.4798",
      "volume": "3042",
      "turnover": "430381.6",
      "trades": "30"
    },
    {
      "date": "2022-07-29",
      "bid": "138.20",
      "ask": "140.00",
      "open": "141.40",
      "high": "141.40",
      "low": "135.60",
      "close": "139.80",
      "average": "137.6667",
      "volume": "1671",
      "turnover": "229713.3",
      "trades": "36"
    },
    {
      "date": "2022-08-01",
      "bid": "137.80",
      "ask": "138.40",
      "open": "139.80",
      "high": "139.80",
      "low": "135.60",
      "close": "139.00",
      "average": "137.7426",
      "volume": "1536",
      "turnover": "211572.6",
      "trades": "21"
    },
    {
      "date": "2022-08-02",
      "bid": "139.60",
      "ask": "141.40",
      "open": "139.00",
      "high": "142.00",
      "low": "138.00",
      "close": "141.20",
      "average": "140.6224",
      "volume": "2750",
      "turnover": "386711.6",
      "trades": "74"
    },
    {
      "date": "2022-08-03",
      "bid": "139.20",
      "ask": "140.60",
      "open": "138.00",
      "high": "140.80",
      "low": "137.20",
      "close": "140.00",
      "average": "139.1396",
      "volume": "2427",
      "turnover": "337524.1",
      "trades": "35"
    },
    {
      "date": "2022-08-04",
      "bid": "138.80",
      "ask": "139.80",
      "open": "139.60",
      "high": "139.60",
      "low": "135.20",
      "close": "138.80",
      "average": "137.1017",
      "volume": "2448",
      "turnover": "335625",
      "trades": "24"
    },
    {
      "date": "2022-08-05",
      "bid": "138.20",
      "ask": "139.40",
      "open": "136.60",
      "high": "140.00",
      "low": "135.40",
      "close": "137.40",
      "average": "137.3792",
      "volume": "4768",
      "turnover": "655024",
      "trades": "72"
    },
    {
      "date": "2022-08-08",
      "bid": "138.60",
      "ask": "139.60",
      "open": "138.00",
      "high": "140.00",
      "low": "138.00",
      "close": "139.60",
      "average": "139.563",
      "volume": "460",
      "turnover": "64199",
      "trades": "16"
    },
    {
      "date": "2022-08-09",
      "bid": "136.20",
      "ask": "138.40",
      "open": "139.80",
      "high": "139.80",
      "low": "136.40",
      "close": "138.40",
      "average": "138.2563",
      "volume": "2350",
      "turnover": "324902.2",
      "trades": "19"
    },
    {
      "date": "2022-08-10",
      "bid": "136.40",
      "ask": "139.00",
      "open": "138.20",
      "high": "139.00",
      "low": "137.40",
      "close": "137.40",
      "average": "138.6922",
      "volume": "128",
      "turnover": "17752.6",
      "trades": "8"
    },
    {
      "date": "2022-08-11",
      "bid": "137.20",
      "ask": "138.80",
      "open": "137.40",
      "high": "139.00",
      "low": "136.40",
      "close": "139.00",
      "average": "137.4646",
      "volume": "2664",
      "turnover": "366205.8",
      "trades": "27"
    },
    {
      "date": "2022-08-12",
      "bid": "138.00",
      "ask": "139.60",
      "open": "139.00",
      "high": "140.20",
      "low": "138.00",
      "close": "139.80",
      "average": "139.3009",
      "volume": "2017",
      "turnover": "280970",
      "trades": "18"
    },
    {
      "date": "2022-08-15",
      "bid": "139.60",
      "ask": "140.60",
      "open": "140.00",
      "high": "141.80",
      "low": "139.00",
      "close": "140.00",
      "average": "139.9394",
      "volume": "2615",
      "turnover": "365941.6",
      "trades": "35"
    },
    {
      "date": "2022-08-16",
      "bid": "138.00",
      "ask": "139.60",
      "open": "139.60",
      "high": "139.60",
      "low": "137.60",
      "close": "138.00",
      "average": "138.5624",
      "volume": "362",
      "turnover": "50159.6",
      "trades": "20"
    },
    {
      "date": "2022-08-17",
      "bid": "138.40",
      "ask": "140.00",
      "open": "138.00",
      "high": "140.00",
      "low": "135.60",
      "close": "140.00",
      "average": "138.0314",
      "volume": "2700",
      "turnover": "371741.6",
      "trades": "30"
    },
    {
      "date": "2022-08-18",
      "bid": "137.80",
      "ask": "139.60",
      "open": "140.00",
      "high": "140.00",
      "low": "137.80",
      "close": "139.80",
      "average": "139.153",
      "volume": "203538",
      "turnover": "26877051.6",
      "trades": "30"
    },
    {
      "date": "2022-08-19",
      "bid": "141.20",
      "ask": "141.40",
      "open": "139.80",
      "high": "141.40",
      "low": "137.80",
      "close": "141.40",
      "average": "138.5699",
      "volume": "110515",
      "turnover": "15314057",
      "trades": "36"
    },
    {
      "date": "2022-08-22",
      "bid": "138.20",
      "ask": "139.60",
      "open": "141.40",
      "high": "141.40",
      "low": "137.80",
      "close": "140.00",
      "average": "139.1891",
      "volume": "2034",
      "turnover": "283110.6",
      "trades": "40"
    },
    {
      "date": "2022-08-23",
      "bid": "138.20",
      "ask": "140.00",
      "open": "140.40",
      "high": "140.40",
      "low": "137.80",
      "close": "139.80",
      "average": "138.7973",
      "volume": "3634",
      "turnover": "504484.6",
      "trades": "28"
    },
    {
      "date": "2022-08-24",
      "bid": "137.00",
      "ask": "137.80",
      "open": "137.80",
      "high": "138.80",
      "low": "137.00",
      "close": "137.00",
      "average": "137.4404",
      "volume": "4782",
      "turnover": "658497.5",
      "trades": "33"
    },
    {
      "date": "2022-08-25",
      "bid": "137.00",
      "ask": "138.00",
      "open": "137.00",
      "high": "139.20",
      "low": "137.00",
      "close": "137.00",
      "average": "137.3577",
      "volume": "6361",
      "turnover": "874732.6",
      "trades": "38"
    },
    {
      "date": "2022-08-26",
      "bid": "138.20",
      "ask": "139.40",
      "open": "138.00",
      "high": "139.60",
      "low": "136.00",
      "close": "139.60",
      "average": "136.968",
      "volume": "5475",
      "turnover": "749899.6",
      "trades": "49"
    },
    {
      "date": "2022-08-29",
      "bid": "136.20",
      "ask": "136.40",
      "open": "139.60",
      "high": "139.60",
      "low": "135.80",
      "close": "136.40",
      "average": "136.2019",
      "volume": "210",
      "turnover": "28602.4",
      "trades": "12"
    },
    {
      "date": "2022-08-30",
      "bid": "135.60",
      "ask": "136.00",
      "open": "136.60",
      "high": "139.00",
      "low": "135.20",
      "close": "135.20",
      "average": "137.3829",
      "volume": "4343",
      "turnover": "596776.1",
      "trades": "33"
    },
    {
      "date": "2022-08-31",
      "bid": "137.00",
      "ask": "138.00",
      "open": "135.80",
      "high": "139.00",
      "low": "135.80",
      "close": "139.00",
      "average": "137.5342",
      "volume": "5848",
      "turnover": "804352.9",
      "trades": "58"
    },
    {
      "date": "2022-09-01",
      "bid": "131.60",
      "ask": "132.00",
      "open": "138.60",
      "high": "139.00",
      "low": "131.00",
      "close": "133.20",
      "average": "133.0629",
      "volume": "11140",
      "turnover": "1482320.8",
      "trades": "85"
    },
    {
      "date": "2022-09-02",
      "bid": "134.00",
      "ask": "135.20",
      "open": "133.20",
      "high": "135.60",
      "low": "133.20",
      "close": "134.00",
      "average": "134.1854",
      "volume": "79209",
      "turnover": "10628689.8",
      "trades": "41"
    },
    {
      "date": "2022-09-05",
      "bid": "133.40",
      "ask": "134.80",
      "open": "134.00",
      "high": "136.20",
      "low": "134.00",
      "close": "134.40",
      "average": "134.2169",
      "volume": "1929",
      "turnover": "258904.4",
      "trades": "41"
    },
    {
      "date": "2022-09-06",
      "bid": "132.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "136.00",
      "low": "131.20",
      "close": "134.00",
      "average": "133.6832",
      "volume": "2053",
      "turnover": "274451.6",
      "trades": "25"
    },
    {
      "date": "2022-09-07",
      "bid": "133.20",
      "ask": "135.00",
      "open": "133.00",
      "high": "137.80",
      "low": "128.00",
      "close": "133.60",
      "average": "130.2538",
      "volume": "1740",
      "turnover": "226641.6",
      "trades": "27"
    },
    {
      "date": "2022-09-08",
      "bid": "129.20",
      "ask": "132.20",
      "open": "133.20",
      "high": "133.20",
      "low": "131.00",
      "close": "132.20",
      "average": "132.3199",
      "volume": "864",
      "turnover": "114324.4",
      "trades": "24"
    },
    {
      "date": "2022-09-09",
      "bid": "132.80",
      "ask": "133.00",
      "open": "132.20",
      "high": "138.00",
      "low": "132.20",
      "close": "133.00",
      "average": "135.0023",
      "volume": "5221",
      "turnover": "704847",
      "trades": "23"
    },
    {
      "date": "2022-09-12",
      "bid": "133.80",
      "ask": "138.00",
      "open": "133.00",
      "high": "139.00",
      "low": "133.00",
      "close": "138.00",
      "average": "137.1559",
      "volume": "5289",
      "turnover": "725417.6",
      "trades": "32"
    },
    {
      "date": "2022-09-13",
      "bid": "129.80",
      "ask": "132.00",
      "open": "139.60",
      "high": "139.60",
      "low": "129.00",
      "close": "130.00",
      "average": "134.2998",
      "volume": "6199",
      "turnover": "832524.6",
      "trades": "27"
    },
    {
      "date": "2022-09-14",
      "bid": "132.00",
      "ask": "133.00",
      "open": "130.00",
      "high": "135.00",
      "low": "130.00",
      "close": "133.00",
      "average": "134.8255",
      "volume": "4183",
      "turnover": "563975.2",
      "trades": "25"
    },
    {
      "date": "2022-09-15",
      "bid": "129.40",
      "ask": "129.80",
      "open": "132.00",
      "high": "133.00",
      "low": "129.80",
      "close": "129.80",
      "average": "130.6631",
      "volume": "967",
      "turnover": "126351.2",
      "trades": "21"
    },
    {
      "date": "2022-09-16",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.40",
      "high": "131.40",
      "low": "130.00",
      "close": "130.20",
      "average": "130.6362",
      "volume": "828",
      "turnover": "108166.8",
      "trades": "8"
    },
    {
      "date": "2022-09-19",
      "bid": "128.40",
      "ask": "135.00",
      "open": "131.00",
      "high": "131.40",
      "low": "128.60",
      "close": "128.60",
      "average": "129.804",
      "volume": "1485",
      "turnover": "192759",
      "trades": "22"
    },
    {
      "date": "2022-09-20",
      "bid": "117.80",
      "ask": "120.00",
      "open": "128.80",
      "high": "135.00",
      "low": "116.80",
      "close": "117.80",
      "average": "123.3279",
      "volume": "1407",
      "turnover": "173522.4",
      "trades": "39"
    },
    {
      "date": "2022-09-21",
      "bid": "123.80",
      "ask": "127.80",
      "open": "123.40",
      "high": "128.20",
      "low": "122.00",
      "close": "124.60",
      "average": "124.2115",
      "volume": "4025",
      "turnover": "499951.2",
      "trades": "35"
    },
    {
      "date": "2022-09-22",
      "bid": "115.60",
      "ask": "119.00",
      "open": "124.60",
      "high": "124.60",
      "low": "115.60",
      "close": "115.60",
      "average": "119.3662",
      "volume": "1608",
      "turnover": "191940.8",
      "trades": "24"
    },
    {
      "date": "2022-09-23",
      "bid": "120.00",
      "ask": "122.00",
      "open": "116.00",
      "high": "128.60",
      "low": "116.00",
      "close": "120.00",
      "average": "119.3425",
      "volume": "1134",
      "turnover": "135334.4",
      "trades": "39"
    },
    {
      "date": "2022-09-26",
      "bid": "118.00",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.00",
      "low": "117.60",
      "close": "120.00",
      "average": "118.2742",
      "volume": "2054",
      "turnover": "242935.2",
      "trades": "53"
    },
    {
      "date": "2022-09-27",
      "bid": "116.60",
      "ask": "117.00",
      "open": "124.00",
      "high": "127.80",
      "low": "116.40",
      "close": "117.00",
      "average": "120.9416",
      "volume": "3932",
      "turnover": "475542.2",
      "trades": "51"
    },
    {
      "date": "2022-09-28",
      "bid": "111.40",
      "ask": "116.20",
      "open": "117.00",
      "high": "119.80",
      "low": "110.80",
      "close": "113.80",
      "average": "114.1381",
      "volume": "8900",
      "turnover": "1015828.8",
      "trades": "50"
    },
    {
      "date": "2022-09-29",
      "bid": "116.20",
      "ask": "119.80",
      "open": "113.80",
      "high": "127.20",
      "low": "113.80",
      "close": "119.80",
      "average": "121.2482",
      "volume": "2684",
      "turnover": "325446.8",
      "trades": "56"
    },
    {
      "date": "2022-09-30",
      "bid": "120.00",
      "ask": "122.00",
      "open": "119.80",
      "high": "123.60",
      "low": "115.40",
      "close": "121.80",
      "average": "117.8796",
      "volume": "3501",
      "turnover": "412696.4",
      "trades": "26"
    },
    {
      "date": "2022-10-03",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.60",
      "high": "121.60",
      "low": "116.00",
      "close": "120.00",
      "average": "118.8116",
      "volume": "1290",
      "turnover": "153267",
      "trades": "13"
    },
    {
      "date": "2022-10-04",
      "bid": "119.20",
      "ask": "123.80",
      "open": "120.00",
      "high": "124.80",
      "low": "114.20",
      "close": "124.00",
      "average": "120.7558",
      "volume": "5750",
      "turnover": "694345.8",
      "trades": "62"
    },
    {
      "date": "2022-10-05",
      "bid": "120.20",
      "ask": "123.60",
      "open": "123.80",
      "high": "123.80",
      "low": "116.40",
      "close": "120.20",
      "average": "119.3853",
      "volume": "1172",
      "turnover": "139919.6",
      "trades": "20"
    },
    {
      "date": "2022-10-06",
      "bid": "122.60",
      "ask": "123.80",
      "open": "125.80",
      "high": "125.80",
      "low": "122.60",
      "close": "122.60",
      "average": "124.2843",
      "volume": "1044",
      "turnover": "129752.8",
      "trades": "21"
    },
    {
      "date": "2022-10-07",
      "bid": "122.00",
      "ask": "123.20",
      "open": "124.60",
      "high": "124.60",
      "low": "121.60",
      "close": "121.60",
      "average": "122.6991",
      "volume": "1263",
      "turnover": "154969",
      "trades": "19"
    },
    {
      "date": "2022-10-10",
      "bid": "121.20",
      "ask": "122.00",
      "open": "121.60",
      "high": "124.00",
      "low": "121.20",
      "close": "121.20",
      "average": "121.8743",
      "volume": "517",
      "turnover": "63009",
      "trades": "11"
    },
    {
      "date": "2022-10-11",
      "bid": "119.20",
      "ask": "121.60",
      "open": "120.60",
      "high": "122.40",
      "low": "120.20",
      "close": "122.00",
      "average": "121.0421",
      "volume": "2107",
      "turnover": "255035.8",
      "trades": "27"
    },
    {
      "date": "2022-10-12",
      "bid": "119.40",
      "ask": "122.60",
      "open": "120.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.40",
      "average": "121.2659",
      "volume": "1110",
      "turnover": "134605.2",
      "trades": "14"
    },
    {
      "date": "2022-10-13",
      "bid": "120.40",
      "ask": "123.00",
      "open": "120.00",
      "high": "128.20",
      "low": "120.00",
      "close": "120.60",
      "average": "124.1603",
      "volume": "1387",
      "turnover": "172210.4",
      "trades": "29"
    },
    {
      "date": "2022-10-14",
      "bid": "121.20",
      "ask": "123.00",
      "open": "120.60",
      "high": "124.00",
      "low": "120.00",
      "close": "121.20",
      "average": "122.1125",
      "volume": "905",
      "turnover": "110035.4",
      "trades": "19"
    },
    {
      "date": "2022-10-17",
      "bid": "122.00",
      "ask": "125.80",
      "open": "121.20",
      "high": "127.00",
      "low": "121.20",
      "close": "124.40",
      "average": "122.0354",
      "volume": "26066",
      "turnover": "3180974",
      "trades": "22"
    },
    {
      "date": "2022-10-18",
      "bid": "121.00",
      "ask": "123.80",
      "open": "125.20",
      "high": "125.20",
      "low": "121.00",
      "close": "121.00",
      "average": "123.4418",
      "volume": "1140",
      "turnover": "140723.6",
      "trades": "28"
    },
    {
      "date": "2022-10-19",
      "bid": "123.20",
      "ask": "124.60",
      "open": "120.20",
      "high": "130.00",
      "low": "119.00",
      "close": "124.60",
      "average": "123.6212",
      "volume": "4488",
      "turnover": "554914",
      "trades": "60"
    },
    {
      "date": "2022-10-20",
      "bid": "123.20",
      "ask": "126.40",
      "open": "123.00",
      "high": "128.80",
      "low": "122.60",
      "close": "123.20",
      "average": "123.3706",
      "volume": "18892",
      "turnover": "2330716.79",
      "trades": "36"
    },
    {
      "date": "2022-10-21",
      "bid": "125.60",
      "ask": "127.00",
      "open": "126.40",
      "high": "128.00",
      "low": "124.60",
      "close": "125.60",
      "average": "125.4846",
      "volume": "4845",
      "turnover": "607972.8",
      "trades": "38"
    },
    {
      "date": "2022-10-24",
      "bid": "128.00",
      "ask": "129.20",
      "open": "126.00",
      "high": "129.00",
      "low": "126.00",
      "close": "129.00",
      "average": "127.7486",
      "volume": "4607",
      "turnover": "589190.2",
      "trades": "39"
    },
    {
      "date": "2022-10-25",
      "bid": "134.00",
      "ask": "135.00",
      "open": "129.00",
      "high": "136.60",
      "low": "129.00",
      "close": "135.00",
      "average": "133.4747",
      "volume": "13763",
      "turnover": "1837012.8",
      "trades": "108"
    },
    {
      "date": "2022-10-26",
      "bid": "130.60",
      "ask": "131.80",
      "open": "132.00",
      "high": "132.00",
      "low": "128.80",
      "close": "131.20",
      "average": "131.3695",
      "volume": "2745",
      "turnover": "360609.2",
      "trades": "55"
    },
    {
      "date": "2022-10-27",
      "bid": "129.00",
      "ask": "131.60",
      "open": "131.80",
      "high": "131.80",
      "low": "126.00",
      "close": "130.20",
      "average": "129.9845",
      "volume": "3127",
      "turnover": "406461.6",
      "trades": "30"
    },
    {
      "date": "2022-10-28",
      "bid": "129.00",
      "ask": "131.20",
      "open": "130.20",
      "high": "132.00",
      "low": "128.00",
      "close": "131.20",
      "average": "129.9903",
      "volume": "945",
      "turnover": "122840.8",
      "trades": "39"
    },
    {
      "date": "2022-10-31",
      "bid": "128.60",
      "ask": "129.40",
      "open": "131.60",
      "high": "133.00",
      "low": "128.40",
      "close": "129.40",
      "average": "130.148",
      "volume": "2997",
      "turnover": "389576.8",
      "trades": "31"
    },
    {
      "date": "2022-11-01",
      "bid": "127.80",
      "ask": "129.80",
      "open": "129.20",
      "high": "132.40",
      "low": "126.00",
      "close": "129.20",
      "average": "127.7832",
      "volume": "38789",
      "turnover": "4956581",
      "trades": "85"
    },
    {
      "date": "2022-11-02",
      "bid": "126.20",
      "ask": "127.80",
      "open": "129.00",
      "high": "129.00",
      "low": "125.40",
      "close": "127.20",
      "average": "127.3427",
      "volume": "1142",
      "turnover": "145425.4",
      "trades": "33"
    },
    {
      "date": "2022-11-03",
      "bid": "126.00",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "127.80",
      "average": "127.4053",
      "volume": "339",
      "turnover": "43190.4",
      "trades": "24"
    },
    {
      "date": "2022-11-04",
      "bid": "128.00",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.00",
      "low": "125.00",
      "close": "129.00",
      "average": "127.7261",
      "volume": "944",
      "turnover": "120573.4",
      "trades": "27"
    },
    {
      "date": "2022-11-07",
      "bid": "126.20",
      "ask": "129.40",
      "open": "129.00",
      "high": "130.00",
      "low": "125.00",
      "close": "129.00",
      "average": "127.5849",
      "volume": "3469",
      "turnover": "442592",
      "trades": "54"
    },
    {
      "date": "2022-11-08",
      "bid": "129.00",
      "ask": "130.00",
      "open": "129.40",
      "high": "131.00",
      "low": "126.40",
      "close": "129.20",
      "average": "128.3068",
      "volume": "286937",
      "turnover": "36815967.79",
      "trades": "41"
    },
    {
      "date": "2022-11-09",
      "bid": "127.40",
      "ask": "129.80",
      "open": "128.60",
      "high": "130.80",
      "low": "126.40",
      "close": "128.20",
      "average": "128.1325",
      "volume": "3806",
      "turnover": "487672.4",
      "trades": "46"
    },
    {
      "date": "2022-11-10",
      "bid": "127.20",
      "ask": "129.80",
      "open": "126.60",
      "high": "129.80",
      "low": "126.60",
      "close": "129.20",
      "average": "128.0029",
      "volume": "101663",
      "turnover": "13013158.6",
      "trades": "27"
    },
    {
      "date": "2022-11-11",
      "bid": "130.20",
      "ask": "131.00",
      "open": "129.60",
      "high": "131.40",
      "low": "128.00",
      "close": "130.20",
      "average": "130.1324",
      "volume": "5544",
      "turnover": "721454.2",
      "trades": "54"
    },
    {
      "date": "2022-11-14",
      "bid": "134.00",
      "ask": "136.00",
      "open": "131.20",
      "high": "136.00",
      "low": "129.00",
      "close": "135.80",
      "average": "132.9027",
      "volume": "31054",
      "turnover": "4127159",
      "trades": "216"
    },
    {
      "date": "2022-11-15",
      "bid": "129.20",
      "ask": "130.20",
      "open": "135.80",
      "high": "136.00",
      "low": "129.20",
      "close": "129.20",
      "average": "130.0366",
      "volume": "7426",
      "turnover": "965652",
      "trades": "49"
    },
    {
      "date": "2022-11-16",
      "bid": "127.60",
      "ask": "128.60",
      "open": "129.20",
      "high": "132.20",
      "low": "127.20",
      "close": "131.60",
      "average": "130.0291",
      "volume": "1252",
      "turnover": "162796.4",
      "trades": "20"
    },
    {
      "date": "2022-11-17",
      "bid": "127.80",
      "ask": "128.20",
      "open": "132.20",
      "high": "132.20",
      "low": "127.60",
      "close": "128.20",
      "average": "129.2624",
      "volume": "2739",
      "turnover": "354049.8",
      "trades": "34"
    },
    {
      "date": "2022-11-18",
      "bid": "130.00",
      "ask": "131.80",
      "open": "127.80",
      "high": "133.80",
      "low": "127.80",
      "close": "130.00",
      "average": "130.8491",
      "volume": "276",
      "turnover": "36102.8",
      "trades": "13"
    },
    {
      "date": "2022-11-21",
      "bid": "127.80",
      "ask": "130.00",
      "open": "131.40",
      "high": "134.80",
      "low": "127.80",
      "close": "127.80",
      "average": "130.6707",
      "volume": "835",
      "turnover": "109110",
      "trades": "18"
    },
    {
      "date": "2022-11-22",
      "bid": "125.80",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.00",
      "low": "125.00",
      "close": "125.60",
      "average": "127.5965",
      "volume": "4880",
      "turnover": "622671",
      "trades": "77"
    },
    {
      "date": "2022-11-23",
      "bid": "126.40",
      "ask": "129.60",
      "open": "130.20",
      "high": "130.20",
      "low": "125.00",
      "close": "127.40",
      "average": "126.4343",
      "volume": "3702",
      "turnover": "468059.8",
      "trades": "61"
    },
    {
      "date": "2022-11-24",
      "bid": "128.00",
      "ask": "130.40",
      "open": "130.80",
      "high": "130.80",
      "low": "125.80",
      "close": "130.00",
      "average": "128.6174",
      "volume": "1633",
      "turnover": "210032.2",
      "trades": "23"
    },
    {
      "date": "2022-11-25",
      "bid": "127.60",
      "ask": "130.00",
      "open": "130.20",
      "high": "130.20",
      "low": "126.80",
      "close": "129.80",
      "average": "129.1861",
      "volume": "1177",
      "turnover": "152052",
      "trades": "15"
    },
    {
      "date": "2022-11-28",
      "bid": "130.00",
      "ask": "130.40",
      "open": "130.00",
      "high": "130.40",
      "low": "129.80",
      "close": "130.40",
      "average": "130.1368",
      "volume": "1831",
      "turnover": "238280.4",
      "trades": "15"
    },
    {
      "date": "2022-11-29",
      "bid": "127.80",
      "ask": "130.20",
      "open": "130.20",
      "high": "130.40",
      "low": "127.00",
      "close": "130.20",
      "average": "128.9645",
      "volume": "3844",
      "turnover": "495739.6",
      "trades": "58"
    },
    {
      "date": "2022-11-30",
      "bid": "129.00",
      "ask": "131.20",
      "open": "130.00",
      "high": "131.20",
      "low": "127.80",
      "close": "131.20",
      "average": "130.5072",
      "volume": "3298",
      "turnover": "430412.6",
      "trades": "39"
    },
    {
      "date": "2022-12-01",
      "bid": "129.00",
      "ask": "131.80",
      "open": "131.20",
      "high": "131.80",
      "low": "127.40",
      "close": "130.60",
      "average": "129.7435",
      "volume": "945",
      "turnover": "122607.6",
      "trades": "33"
    },
    {
      "date": "2022-12-02",
      "bid": "128.60",
      "ask": "129.80",
      "open": "127.40",
      "high": "131.20",
      "low": "127.40",
      "close": "128.60",
      "average": "128.4514",
      "volume": "319",
      "turnover": "40976",
      "trades": "18"
    },
    {
      "date": "2022-12-05",
      "bid": "130.00",
      "ask": "131.00",
      "open": "128.60",
      "high": "130.00",
      "low": "128.60",
      "close": "130.00",
      "average": "129.5089",
      "volume": "1803",
      "turnover": "233497",
      "trades": "28"
    },
    {
      "date": "2022-12-06",
      "bid": "130.20",
      "ask": "131.60",
      "open": "131.00",
      "high": "132.60",
      "low": "130.00",
      "close": "132.60",
      "average": "131.2252",
      "volume": "3590",
      "turnover": "471098.6",
      "trades": "49"
    },
    {
      "date": "2022-12-07",
      "bid": "132.00",
      "ask": "132.40",
      "open": "132.60",
      "high": "134.60",
      "low": "127.00",
      "close": "134.60",
      "average": "132.2263",
      "volume": "7142",
      "turnover": "944360.4",
      "trades": "49"
    },
    {
      "date": "2022-12-08",
      "bid": "131.00",
      "ask": "134.40",
      "open": "134.40",
      "high": "134.40",
      "low": "130.00",
      "close": "130.00",
      "average": "132.1267",
      "volume": "1287",
      "turnover": "170047",
      "trades": "32"
    },
    {
      "date": "2022-12-09",
      "bid": "132.00",
      "ask": "133.00",
      "open": "130.60",
      "high": "134.40",
      "low": "130.60",
      "close": "133.00",
      "average": "132.4062",
      "volume": "19080",
      "turnover": "2526310",
      "trades": "16"
    },
    {
      "date": "2022-12-12",
      "bid": "132.00",
      "ask": "134.20",
      "open": "131.60",
      "high": "134.40",
      "low": "131.60",
      "close": "134.40",
      "average": "131.8647",
      "volume": "4569",
      "turnover": "602473.6",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "133.00",
      "ask": "135.00",
      "open": "134.20",
      "high": "135.80",
      "low": "131.00",
      "close": "132.40",
      "average": "133.9929",
      "volume": "15870",
      "turnover": "2126466.79",
      "trades": "42"
    },
    {
      "date": "2022-12-14",
      "bid": "133.00",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.00",
      "low": "132.60",
      "close": "132.60",
      "average": "134.5387",
      "volume": "7619",
      "turnover": "1025050.4",
      "trades": "59"
    },
    {
      "date": "2022-12-15",
      "bid": "133.40",
      "ask": "134.60",
      "open": "132.80",
      "high": "135.00",
      "low": "132.40",
      "close": "134.80",
      "average": "132.9462",
      "volume": "1131",
      "turnover": "150362.2",
      "trades": "20"
    },
    {
      "date": "2022-12-16",
      "bid": "132.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "136.40",
      "low": "132.40",
      "close": "132.40",
      "average": "134.4365",
      "volume": "3931",
      "turnover": "528470",
      "trades": "29"
    },
    {
      "date": "2022-12-19",
      "bid": "132.60",
      "ask": "134.80",
      "open": "132.40",
      "high": "134.80",
      "low": "131.80",
      "close": "134.80",
      "average": "132.2341",
      "volume": "1944",
      "turnover": "257063",
      "trades": "20"
    },
    {
      "date": "2022-12-20",
      "bid": "134.20",
      "ask": "135.20",
      "open": "133.00",
      "high": "135.40",
      "low": "132.00",
      "close": "135.40",
      "average": "133.1625",
      "volume": "12966",
      "turnover": "1726499.4",
      "trades": "27"
    },
    {
      "date": "2022-12-21",
      "bid": "132.40",
      "ask": "135.60",
      "open": "136.00",
      "high": "136.00",
      "low": "132.40",
      "close": "135.60",
      "average": "135.4431",
      "volume": "635",
      "turnover": "86006.4",
      "trades": "16"
    },
    {
      "date": "2022-12-22",
      "bid": "131.20",
      "ask": "135.40",
      "open": "136.00",
      "high": "136.80",
      "low": "131.20",
      "close": "135.20",
      "average": "133.9065",
      "volume": "993",
      "turnover": "132969.2",
      "trades": "22"
    },
    {
      "date": "2022-12-23",
      "bid": "132.20",
      "ask": "134.80",
      "open": "131.60",
      "high": "135.20",
      "low": "131.60",
      "close": "132.20",
      "average": "134.3548",
      "volume": "279",
      "turnover": "37485",
      "trades": "17"
    },
    {
      "date": "2022-12-27",
      "bid": "132.60",
      "ask": "135.60",
      "open": "133.00",
      "high": "135.60",
      "low": "132.40",
      "close": "132.40",
      "average": "134.6726",
      "volume": "3384",
      "turnover": "455732.2",
      "trades": "29"
    },
    {
      "date": "2022-12-28",
      "bid": "134.00",
      "ask": "135.80",
      "open": "135.00",
      "high": "135.20",
      "low": "132.40",
      "close": "135.20",
      "average": "134.9045",
      "volume": "6333",
      "turnover": "854331.8",
      "trades": "23"
    },
    {
      "date": "2022-12-29",
      "bid": "135.20",
      "ask": "136.60",
      "open": "136.00",
      "high": "136.60",
      "low": "135.20",
      "close": "135.20",
      "average": "136.15",
      "volume": "2496",
      "turnover": "339031.6",
      "trades": "22"
    },
    {
      "date": "2022-12-30",
      "bid": "136.80",
      "ask": "137.00",
      "open": "135.20",
      "high": "137.00",
      "low": "135.20",
      "close": "137.00",
      "average": "136.2521",
      "volume": "2091",
      "turnover": "284903.2",
      "trades": "36"
    },
    {
      "date": "2023-01-02",
      "bid": "138.40",
      "ask": "139.00",
      "open": "137.60",
      "high": "139.00",
      "low": "137.60",
      "close": "139.00",
      "average": "138.6826",
      "volume": "2386",
      "turnover": "330666.2",
      "trades": "23"
    },
    {
      "date": "2023-01-03",
      "bid": "139.20",
      "ask": "139.40",
      "open": "139.00",
      "high": "139.20",
      "low": "138.40",
      "close": "139.20",
      "average": "138.7201",
      "volume": "6714",
      "turnover": "931571.4",
      "trades": "31"
    },
    {
      "date": "2023-01-04",
      "bid": "141.00",
      "ask": "141.80",
      "open": "139.40",
      "high": "143.80",
      "low": "139.40",
      "close": "141.00",
      "average": "141.5745",
      "volume": "26788",
      "turnover": "3792496.4",
      "trades": "62"
    },
    {
      "date": "2023-01-05",
      "bid": "141.20",
      "ask": "141.80",
      "open": "141.00",
      "high": "141.80",
      "low": "141.00",
      "close": "141.80",
      "average": "141.087",
      "volume": "583",
      "turnover": "82432",
      "trades": "15"
    },
    {
      "date": "2023-01-09",
      "bid": "139.80",
      "ask": "140.40",
      "open": "144.80",
      "high": "144.80",
      "low": "139.80",
      "close": "139.80",
      "average": "143.9221",
      "volume": "1985",
      "turnover": "285685.4",
      "trades": "31"
    },
    {
      "date": "2023-01-10",
      "bid": "138.20",
      "ask": "139.40",
      "open": "139.80",
      "high": "139.80",
      "low": "135.40",
      "close": "138.20",
      "average": "137.3634",
      "volume": "5303",
      "turnover": "728438",
      "trades": "44"
    },
    {
      "date": "2023-01-11",
      "bid": "137.00",
      "ask": "138.60",
      "open": "138.20",
      "high": "144.00",
      "low": "138.00",
      "close": "138.00",
      "average": "139.7471",
      "volume": "7470",
      "turnover": "1043911",
      "trades": "37"
    },
    {
      "date": "2023-01-12",
      "bid": "140.00",
      "ask": "142.40",
      "open": "138.00",
      "high": "143.20",
      "low": "136.20",
      "close": "142.20",
      "average": "138.3097",
      "volume": "9055",
      "turnover": "1252394.39",
      "trades": "78"
    },
    {
      "date": "2023-01-13",
      "bid": "142.80",
      "ask": "143.20",
      "open": "143.00",
      "high": "143.60",
      "low": "142.00",
      "close": "142.00",
      "average": "142.7524",
      "volume": "2744",
      "turnover": "391712.6",
      "trades": "39"
    },
    {
      "date": "2023-01-16",
      "bid": "143.60",
      "ask": "144.00",
      "open": "142.00",
      "high": "144.00",
      "low": "139.00",
      "close": "143.80",
      "average": "143.1195",
      "volume": "1648",
      "turnover": "235861",
      "trades": "39"
    },
    {
      "date": "2023-01-17",
      "bid": "143.60",
      "ask": "144.20",
      "open": "143.80",
      "high": "144.60",
      "low": "143.80",
      "close": "144.20",
      "average": "144.2262",
      "volume": "3339",
      "turnover": "481571.4",
      "trades": "28"
    },
    {
      "date": "2023-01-18",
      "bid": "148.00",
      "ask": "149.20",
      "open": "144.80",
      "high": "150.00",
      "low": "144.60",
      "close": "149.20",
      "average": "146.9295",
      "volume": "7784",
      "turnover": "1143699.6",
      "trades": "81"
    },
    {
      "date": "2023-01-19",
      "bid": "144.60",
      "ask": "147.20",
      "open": "147.80",
      "high": "149.60",
      "low": "146.80",
      "close": "147.20",
      "average": "148.2281",
      "volume": "3053",
      "turnover": "452540.4",
      "trades": "35"
    },
    {
      "date": "2023-01-20",
      "bid": "148.20",
      "ask": "150.20",
      "open": "150.00",
      "high": "150.80",
      "low": "144.80",
      "close": "150.60",
      "average": "149.2239",
      "volume": "2261",
      "turnover": "337395.2",
      "trades": "43"
    },
    {
      "date": "2023-01-23",
      "bid": "150.60",
      "ask": "152.00",
      "open": "150.00",
      "high": "150.80",
      "low": "147.40",
      "close": "150.60",
      "average": "149.7615",
      "volume": "3073",
      "turnover": "460217.2",
      "trades": "40"
    },
    {
      "date": "2023-01-24",
      "bid": "152.20",
      "ask": "153.80",
      "open": "150.60",
      "high": "154.00",
      "low": "150.60",
      "close": "151.00",
      "average": "152.467",
      "volume": "3347",
      "turnover": "510307",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "147.60",
      "ask": "151.00",
      "open": "151.00",
      "high": "151.00",
      "low": "147.40",
      "close": "150.80",
      "average": "149.0047",
      "volume": "71275",
      "turnover": "10620309.4",
      "trades": "37"
    },
    {
      "date": "2023-01-26",
      "bid": "148.00",
      "ask": "150.80",
      "open": "150.80",
      "high": "153.80",
      "low": "147.80",
      "close": "148.40",
      "average": "149.015",
      "volume": "20436",
      "turnover": "3045270",
      "trades": "19"
    },
    {
      "date": "2023-01-27",
      "bid": "154.40",
      "ask": "155.00",
      "open": "150.80",
      "high": "154.60",
      "low": "148.20",
      "close": "154.60",
      "average": "152.2071",
      "volume": "7087",
      "turnover": "1078691.6",
      "trades": "73"
    },
    {
      "date": "2023-01-30",
      "bid": "154.00",
      "ask": "155.00",
      "open": "155.00",
      "high": "158.00",
      "low": "154.00",
      "close": "154.00",
      "average": "155.206",
      "volume": "8101",
      "turnover": "1257324.2",
      "trades": "162"
    },
    {
      "date": "2023-01-31",
      "bid": "152.00",
      "ask": "154.40",
      "open": "156.20",
      "high": "156.40",
      "low": "150.00",
      "close": "154.60",
      "average": "155.0937",
      "volume": "4423",
      "turnover": "685979.4",
      "trades": "44"
    },
    {
      "date": "2023-02-01",
      "bid": "155.00",
      "ask": "155.40",
      "open": "154.60",
      "high": "156.00",
      "low": "149.40",
      "close": "155.40",
      "average": "153.4252",
      "volume": "4090",
      "turnover": "627509.2",
      "trades": "37"
    },
    {
      "date": "2023-02-02",
      "bid": "155.00",
      "ask": "157.80",
      "open": "162.20",
      "high": "170.00",
      "low": "153.20",
      "close": "159.40",
      "average": "160.5864",
      "volume": "29490",
      "turnover": "4735154.8",
      "trades": "303"
    },
    {
      "date": "2023-02-03",
      "bid": "161.80",
      "ask": "162.00",
      "open": "159.40",
      "high": "162.00",
      "low": "154.00",
      "close": "162.00",
      "average": "157.063",
      "volume": "13256",
      "turnover": "2082026.6",
      "trades": "106"
    },
    {
      "date": "2023-02-06",
      "bid": "162.40",
      "ask": "163.00",
      "open": "162.00",
      "high": "167.00",
      "low": "159.00",
      "close": "162.40",
      "average": "164.2761",
      "volume": "12596",
      "turnover": "2069394.3",
      "trades": "151"
    },
    {
      "date": "2023-02-07",
      "bid": "158.60",
      "ask": "159.60",
      "open": "162.80",
      "high": "162.80",
      "low": "157.00",
      "close": "160.00",
      "average": "160.6082",
      "volume": "3814",
      "turnover": "612559.6",
      "trades": "67"
    },
    {
      "date": "2023-02-08",
      "bid": "159.60",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "155.20",
      "close": "160.00",
      "average": "158.2723",
      "volume": "5128",
      "turnover": "811620.2",
      "trades": "68"
    },
    {
      "date": "2023-02-09",
      "bid": "158.00",
      "ask": "161.00",
      "open": "160.00",
      "high": "161.00",
      "low": "157.80",
      "close": "161.00",
      "average": "160.0584",
      "volume": "1741",
      "turnover": "278661.6",
      "trades": "42"
    },
    {
      "date": "2023-02-10",
      "bid": "158.60",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "156.00",
      "close": "160.00",
      "average": "157.8282",
      "volume": "3753",
      "turnover": "592329.4",
      "trades": "74"
    },
    {
      "date": "2023-02-13",
      "bid": "155.80",
      "ask": "157.00",
      "open": "160.00",
      "high": "160.00",
      "low": "155.60",
      "close": "155.80",
      "average": "157.0568",
      "volume": "2974",
      "turnover": "467086.8",
      "trades": "65"
    },
    {
      "date": "2023-02-14",
      "bid": "154.00",
      "ask": "159.00",
      "open": "155.80",
      "high": "159.20",
      "low": "151.40",
      "close": "153.40",
      "average": "155.3376",
      "volume": "6157",
      "turnover": "956413.4",
      "trades": "76"
    },
    {
      "date": "2023-02-15",
      "bid": "154.80",
      "ask": "156.60",
      "open": "153.40",
      "high": "158.60",
      "low": "153.40",
      "close": "154.80",
      "average": "156.1523",
      "volume": "6212",
      "turnover": "970018.2",
      "trades": "68"
    },
    {
      "date": "2023-02-16",
      "bid": "147.80",
      "ask": "150.00",
      "open": "156.40",
      "high": "156.40",
      "low": "146.00",
      "close": "150.00",
      "average": "151.0661",
      "volume": "7155",
      "turnover": "1080692.7",
      "trades": "125"
    },
    {
      "date": "2023-02-17",
      "bid": "153.00",
      "ask": "153.20",
      "open": "153.60",
      "high": "153.60",
      "low": "147.60",
      "close": "153.20",
      "average": "149.9551",
      "volume": "4820",
      "turnover": "722783.6",
      "trades": "77"
    },
    {
      "date": "2023-02-20",
      "bid": "156.80",
      "ask": "157.80",
      "open": "154.00",
      "high": "161.00",
      "low": "154.00",
      "close": "158.00",
      "average": "159.3328",
      "volume": "17001",
      "turnover": "2708817.4",
      "trades": "177"
    },
    {
      "date": "2023-02-21",
      "bid": "160.60",
      "ask": "160.80",
      "open": "158.00",
      "high": "160.80",
      "low": "155.00",
      "close": "160.80",
      "average": "157.969",
      "volume": "233693",
      "turnover": "36919933.4",
      "trades": "80"
    },
    {
      "date": "2023-02-22",
      "bid": "157.60",
      "ask": "159.60",
      "open": "161.00",
      "high": "161.00",
      "low": "157.00",
      "close": "157.40",
      "average": "159.0384",
      "volume": "5176",
      "turnover": "823182.8",
      "trades": "71"
    },
    {
      "date": "2023-02-23",
      "bid": "157.00",
      "ask": "158.60",
      "open": "157.80",
      "high": "159.00",
      "low": "153.80",
      "close": "158.60",
      "average": "155.3112",
      "volume": "5294",
      "turnover": "822217.4",
      "trades": "68"
    },
    {
      "date": "2023-02-24",
      "bid": "153.00",
      "ask": "154.00",
      "open": "158.60",
      "high": "158.60",
      "low": "153.20",
      "close": "153.20",
      "average": "155.1564",
      "volume": "10999",
      "turnover": "1706565",
      "trades": "423"
    },
    {
      "date": "2023-02-27",
      "bid": "157.20",
      "ask": "160.60",
      "open": "156.00",
      "high": "161.00",
      "low": "155.00",
      "close": "157.20",
      "average": "158.0248",
      "volume": "10170",
      "turnover": "1607112.4",
      "trades": "148"
    },
    {
      "date": "2023-02-28",
      "bid": "157.60",
      "ask": "157.80",
      "open": "157.20",
      "high": "160.00",
      "low": "156.60",
      "close": "159.00",
      "average": "158.4249",
      "volume": "4594",
      "turnover": "727804",
      "trades": "98"
    },
    {
      "date": "2023-03-01",
      "bid": "159.40",
      "ask": "160.80",
      "open": "160.00",
      "high": "160.80",
      "low": "158.60",
      "close": "160.80",
      "average": "160.0309",
      "volume": "4944",
      "turnover": "791192.6",
      "trades": "72"
    },
    {
      "date": "2023-03-02",
      "bid": "159.40",
      "ask": "160.00",
      "open": "160.20",
      "high": "160.80",
      "low": "158.00",
      "close": "158.60",
      "average": "159.7892",
      "volume": "9358",
      "turnover": "1495307.6",
      "trades": "79"
    },
    {
      "date": "2023-03-03",
      "bid": "159.20",
      "ask": "160.00",
      "open": "160.20",
      "high": "161.00",
      "low": "159.00",
      "close": "160.00",
      "average": "160.2238",
      "volume": "3375",
      "turnover": "540755.4",
      "trades": "62"
    },
    {
      "date": "2023-03-06",
      "bid": "160.80",
      "ask": "161.00",
      "open": "160.00",
      "high": "161.00",
      "low": "154.40",
      "close": "161.00",
      "average": "159.9976",
      "volume": "27541",
      "turnover": "4406495.2",
      "trades": "296"
    },
    {
      "date": "2023-03-07",
      "bid": "159.40",
      "ask": "160.00",
      "open": "160.60",
      "high": "161.00",
      "low": "157.40",
      "close": "159.40",
      "average": "160.0796",
      "volume": "11657",
      "turnover": "1866048.4",
      "trades": "94"
    },
    {
      "date": "2023-03-08",
      "bid": "160.00",
      "ask": "161.00",
      "open": "159.40",
      "high": "161.00",
      "low": "157.60",
      "close": "159.60",
      "average": "160.1863",
      "volume": "15203",
      "turnover": "2435311.6",
      "trades": "81"
    },
    {
      "date": "2023-03-09",
      "bid": "160.40",
      "ask": "160.80",
      "open": "160.00",
      "high": "161.00",
      "low": "159.00",
      "close": "161.00",
      "average": "160.7344",
      "volume": "4194",
      "turnover": "674120.2",
      "trades": "63"
    },
    {
      "date": "2023-03-10",
      "bid": "158.80",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.80",
      "close": "158.60",
      "average": "159.199",
      "volume": "1674",
      "turnover": "266499.2",
      "trades": "56"
    },
    {
      "date": "2023-03-13",
      "bid": "152.00",
      "ask": "152.80",
      "open": "158.60",
      "high": "160.80",
      "low": "151.60",
      "close": "151.60",
      "average": "154.468",
      "volume": "17719",
      "turnover": "2739775.4",
      "trades": "236"
    },
    {
      "date": "2023-03-14",
      "bid": "157.60",
      "ask": "159.00",
      "open": "150.00",
      "high": "158.00",
      "low": "150.00",
      "close": "157.00",
      "average": "153.3461",
      "volume": "9891",
      "turnover": "1516502",
      "trades": "115"
    },
    {
      "date": "2023-03-15",
      "bid": "156.20",
      "ask": "156.80",
      "open": "158.00",
      "high": "158.80",
      "low": "154.20",
      "close": "155.40",
      "average": "156.7859",
      "volume": "11996",
      "turnover": "1881148",
      "trades": "155"
    },
    {
      "date": "2023-03-16",
      "bid": "153.00",
      "ask": "154.40",
      "open": "155.40",
      "high": "160.00",
      "low": "153.20",
      "close": "153.20",
      "average": "155.1775",
      "volume": "7157",
      "turnover": "1109892.2",
      "trades": "110"
    },
    {
      "date": "2023-03-17",
      "bid": "147.00",
      "ask": "149.20",
      "open": "154.00",
      "high": "156.00",
      "low": "146.80",
      "close": "147.20",
      "average": "149.6763",
      "volume": "8237",
      "turnover": "1232883.8",
      "trades": "127"
    },
    {
      "date": "2023-03-20",
      "bid": "151.20",
      "ask": "154.60",
      "open": "147.20",
      "high": "155.40",
      "low": "146.40",
      "close": "153.60",
      "average": "150.9034",
      "volume": "15600",
      "turnover": "2357066.6",
      "trades": "271"
    },
    {
      "date": "2023-03-21",
      "bid": "160.80",
      "ask": "161.00",
      "open": "153.60",
      "high": "161.00",
      "low": "153.60",
      "close": "160.20",
      "average": "158.8911",
      "volume": "8808",
      "turnover": "1399636.6",
      "trades": "116"
    },
    {
      "date": "2023-03-22",
      "bid": "160.80",
      "ask": "161.00",
      "open": "160.20",
      "high": "161.00",
      "low": "158.00",
      "close": "161.00",
      "average": "159.9334",
      "volume": "10243",
      "turnover": "1638375.6",
      "trades": "137"
    },
    {
      "date": "2023-03-23",
      "bid": "160.60",
      "ask": "160.80",
      "open": "161.00",
      "high": "161.40",
      "low": "159.40",
      "close": "160.80",
      "average": "160.7266",
      "volume": "8444",
      "turnover": "1357083.6",
      "trades": "107"
    },
    {
      "date": "2023-03-24",
      "bid": "164.00",
      "ask": "164.60",
      "open": "160.80",
      "high": "164.60",
      "low": "159.00",
      "close": "163.20",
      "average": "161.8601",
      "volume": "12946",
      "turnover": "2095260.2",
      "trades": "201"
    },
    {
      "date": "2023-03-27",
      "bid": "169.20",
      "ask": "169.40",
      "open": "165.20",
      "high": "171.00",
      "low": "165.20",
      "close": "169.40",
      "average": "169.6712",
      "volume": "25998",
      "turnover": "4411111.2",
      "trades": "364"
    },
    {
      "date": "2023-03-28",
      "bid": "165.20",
      "ask": "166.20",
      "open": "169.40",
      "high": "171.80",
      "low": "165.00",
      "close": "165.00",
      "average": "169.4263",
      "volume": "13520",
      "turnover": "2290643.6",
      "trades": "278"
    },
    {
      "date": "2023-03-29",
      "bid": "170.00",
      "ask": "170.60",
      "open": "165.00",
      "high": "173.00",
      "low": "165.00",
      "close": "170.60",
      "average": "171.1683",
      "volume": "22007",
      "turnover": "3766863.4",
      "trades": "333"
    },
    {
      "date": "2023-03-30",
      "bid": "167.80",
      "ask": "168.40",
      "open": "172.60",
      "high": "173.00",
      "low": "167.80",
      "close": "167.80",
      "average": "170.3425",
      "volume": "10544",
      "turnover": "1796090.8",
      "trades": "162"
    },
    {
      "date": "2023-03-31",
      "bid": "164.00",
      "ask": "164.80",
      "open": "170.00",
      "high": "170.00",
      "low": "163.80",
      "close": "164.20",
      "average": "165.8635",
      "volume": "7654",
      "turnover": "1269519.39",
      "trades": "174"
    },
    {
      "date": "2023-04-03",
      "bid": "168.50",
      "ask": "169.50",
      "open": "168.00",
      "high": "170.50",
      "low": "165.50",
      "close": "167.00",
      "average": "167.6964",
      "volume": "13456",
      "turnover": "2256007.75",
      "trades": "226"
    },
    {
      "date": "2023-04-04",
      "bid": "165.50",
      "ask": "166.50",
      "open": "170.00",
      "high": "170.00",
      "low": "165.00",
      "close": "165.00",
      "average": "168.204",
      "volume": "8853",
      "turnover": "1489715.5",
      "trades": "145"
    },
    {
      "date": "2023-04-05",
      "bid": "166.50",
      "ask": "167.00",
      "open": "165.00",
      "high": "169.50",
      "low": "165.00",
      "close": "166.50",
      "average": "167.2986",
      "volume": "9050",
      "turnover": "1514153",
      "trades": "181"
    },
    {
      "date": "2023-04-06",
      "bid": "165.50",
      "ask": "166.00",
      "open": "167.00",
      "high": "168.00",
      "low": "165.50",
      "close": "165.50",
      "average": "167.1588",
      "volume": "2535",
      "turnover": "423747.5",
      "trades": "57"
    },
    {
      "date": "2023-04-11",
      "bid": "166.00",
      "ask": "166.50",
      "open": "165.50",
      "high": "168.00",
      "low": "165.50",
      "close": "166.00",
      "average": "166.3504",
      "volume": "6725",
      "turnover": "1119614.5",
      "trades": "120"
    },
    {
      "date": "2023-04-12",
      "bid": "164.00",
      "ask": "164.50",
      "open": "166.00",
      "high": "167.50",
      "low": "163.00",
      "close": "163.50",
      "average": "164.9629",
      "volume": "7658",
      "turnover": "1263286",
      "trades": "141"
    },
    {
      "date": "2023-04-13",
      "bid": "158.00",
      "ask": "159.00",
      "open": "163.50",
      "high": "163.50",
      "low": "157.50",
      "close": "158.00",
      "average": "158.9538",
      "volume": "27321",
      "turnover": "4342777.5",
      "trades": "524"
    },
    {
      "date": "2023-04-14",
      "bid": "164.50",
      "ask": "165.50",
      "open": "158.00",
      "high": "166.00",
      "low": "158.00",
      "close": "164.50",
      "average": "162.7051",
      "volume": "20972",
      "turnover": "3412250.5",
      "trades": "241"
    },
    {
      "date": "2023-04-17",
      "bid": "167.50",
      "ask": "168.00",
      "open": "164.50",
      "high": "169.00",
      "low": "164.50",
      "close": "167.50",
      "average": "167.4116",
      "volume": "12858",
      "turnover": "2152578",
      "trades": "276"
    },
    {
      "date": "2023-04-18",
      "bid": "166.50",
      "ask": "167.50",
      "open": "170.00",
      "high": "170.00",
      "low": "164.50",
      "close": "165.50",
      "average": "166.6249",
      "volume": "8788",
      "turnover": "1464807",
      "trades": "143"
    },
    {
      "date": "2023-04-19",
      "bid": "166.50",
      "ask": "167.00",
      "open": "165.50",
      "high": "167.00",
      "low": "165.50",
      "close": "166.00",
      "average": "166.5041",
      "volume": "2681",
      "turnover": "446397.5",
      "trades": "71"
    },
    {
      "date": "2023-04-20",
      "bid": "164.00",
      "ask": "164.50",
      "open": "167.00",
      "high": "169.50",
      "low": "156.00",
      "close": "164.50",
      "average": "162.6455",
      "volume": "23635",
      "turnover": "3843582.25",
      "trades": "311"
    },
    {
      "date": "2023-04-21",
      "bid": "156.00",
      "ask": "157.00",
      "open": "162.00",
      "high": "162.00",
      "low": "156.00",
      "close": "156.00",
      "average": "159.9104",
      "volume": "45102",
      "turnover": "7210496.5",
      "trades": "231"
    },
    {
      "date": "2023-04-24",
      "bid": "158.00",
      "ask": "158.50",
      "open": "156.50",
      "high": "161.00",
      "low": "156.50",
      "close": "157.50",
      "average": "158.4894",
      "volume": "110851",
      "turnover": "17567445.5",
      "trades": "263"
    },
    {
      "date": "2023-04-25",
      "bid": "160.00",
      "ask": "160.50",
      "open": "157.50",
      "high": "161.00",
      "low": "157.50",
      "close": "160.00",
      "average": "159.6518",
      "volume": "8950",
      "turnover": "1428638.25",
      "trades": "184"
    },
    {
      "date": "2023-04-26",
      "bid": "159.50",
      "ask": "160.50",
      "open": "161.00",
      "high": "162.50",
      "low": "159.00",
      "close": "159.50",
      "average": "159.7971",
      "volume": "34030",
      "turnover": "5438808.25",
      "trades": "155"
    },
    {
      "date": "2023-04-27",
      "bid": "157.50",
      "ask": "158.00",
      "open": "159.50",
      "high": "165.00",
      "low": "157.50",
      "close": "158.00",
      "average": "160.2854",
      "volume": "24917",
      "turnover": "3995639.5",
      "trades": "321"
    },
    {
      "date": "2023-04-28",
      "bid": "158.50",
      "ask": "159.50",
      "open": "158.50",
      "high": "162.00",
      "low": "158.00",
      "close": "158.50",
      "average": "159.1436",
      "volume": "14862",
      "turnover": "2366665",
      "trades": "231"
    },
    {
      "date": "2023-05-02",
      "bid": "152.00",
      "ask": "154.00",
      "open": "159.00",
      "high": "160.00",
      "low": "152.00",
      "close": "153.00",
      "average": "156.6836",
      "volume": "9705",
      "turnover": "1523072",
      "trades": "190"
    },
    {
      "date": "2023-05-03",
      "bid": "147.00",
      "ask": "148.00",
      "open": "153.50",
      "high": "154.50",
      "low": "147.50",
      "close": "147.50",
      "average": "149.7055",
      "volume": "29559",
      "turnover": "4428856.5",
      "trades": "334"
    },
    {
      "date": "2023-05-04",
      "bid": "149.50",
      "ask": "150.50",
      "open": "146.00",
      "high": "150.00",
      "low": "145.00",
      "close": "150.00",
      "average": "147.4506",
      "volume": "18960",
      "turnover": "2794762.5",
      "trades": "234"
    },
    {
      "date": "2023-05-05",
      "bid": "153.50",
      "ask": "154.00",
      "open": "149.50",
      "high": "154.00",
      "low": "149.00",
      "close": "153.50",
      "average": "151.5022",
      "volume": "12540",
      "turnover": "1899837.5",
      "trades": "224"
    },
    {
      "date": "2023-05-08",
      "bid": "157.50",
      "ask": "158.50",
      "open": "154.00",
      "high": "158.00",
      "low": "153.00",
      "close": "157.00",
      "average": "155.4219",
      "volume": "8274",
      "turnover": "1285961",
      "trades": "157"
    },
    {
      "date": "2023-05-09",
      "bid": "152.00",
      "ask": "153.00",
      "open": "157.00",
      "high": "157.50",
      "low": "152.00",
      "close": "152.00",
      "average": "153.9796",
      "volume": "5257",
      "turnover": "809470.5",
      "trades": "98"
    },
    {
      "date": "2023-05-10",
      "bid": "148.50",
      "ask": "149.00",
      "open": "152.00",
      "high": "152.00",
      "low": "147.50",
      "close": "148.00",
      "average": "149.4087",
      "volume": "14736",
      "turnover": "2201686",
      "trades": "219"
    },
    {
      "date": "2023-05-11",
      "bid": "148.50",
      "ask": "149.00",
      "open": "147.50",
      "high": "150.50",
      "low": "147.50",
      "close": "148.50",
      "average": "149.2313",
      "volume": "5917",
      "turnover": "883001.5",
      "trades": "113"
    },
    {
      "date": "2023-05-12",
      "bid": "151.00",
      "ask": "151.50",
      "open": "148.00",
      "high": "151.50",
      "low": "147.50",
      "close": "151.50",
      "average": "149.038",
      "volume": "47281",
      "turnover": "7046770.5",
      "trades": "317"
    },
    {
      "date": "2023-05-15",
      "bid": "150.50",
      "ask": "151.50",
      "open": "151.50",
      "high": "152.00",
      "low": "149.00",
      "close": "150.50",
      "average": "150.1478",
      "volume": "15310",
      "turnover": "2298762.5",
      "trades": "163"
    },
    {
      "date": "2023-05-16",
      "bid": "151.50",
      "ask": "152.50",
      "open": "150.50",
      "high": "157.00",
      "low": "150.50",
      "close": "151.50",
      "average": "153.8047",
      "volume": "20223",
      "turnover": "3114665.25",
      "trades": "214"
    },
    {
      "date": "2023-05-17",
      "bid": "149.00",
      "ask": "149.50",
      "open": "152.50",
      "high": "152.50",
      "low": "149.50",
      "close": "149.50",
      "average": "150.8547",
      "volume": "2788",
      "turnover": "420583",
      "trades": "67"
    },
    {
      "date": "2023-05-19",
      "bid": "151.00",
      "ask": "152.00",
      "open": "149.50",
      "high": "152.50",
      "low": "149.50",
      "close": "151.00",
      "average": "150.8385",
      "volume": "9692",
      "turnover": "1461981.25",
      "trades": "132"
    },
    {
      "date": "2023-05-22",
      "bid": "151.00",
      "ask": "152.00",
      "open": "151.00",
      "high": "151.50",
      "low": "150.00",
      "close": "151.50",
      "average": "150.9874",
      "volume": "7339",
      "turnover": "1108096.5",
      "trades": "108"
    },
    {
      "date": "2023-05-23",
      "bid": "151.00",
      "ask": "152.00",
      "open": "152.00",
      "high": "152.50",
      "low": "150.00",
      "close": "152.00",
      "average": "151.3996",
      "volume": "14974",
      "turnover": "2266858.5",
      "trades": "127"
    },
    {
      "date": "2023-05-24",
      "bid": "150.50",
      "ask": "151.50",
      "open": "152.00",
      "high": "152.00",
      "low": "150.50",
      "close": "150.50",
      "average": "150.6714",
      "volume": "19325",
      "turnover": "2911725.5",
      "trades": "89"
    },
    {
      "date": "2023-05-25",
      "bid": "150.00",
      "ask": "150.50",
      "open": "151.00",
      "high": "152.50",
      "low": "149.50",
      "close": "150.00",
      "average": "150.7441",
      "volume": "7519",
      "turnover": "1133445",
      "trades": "143"
    },
    {
      "date": "2023-05-26",
      "bid": "149.50",
      "ask": "150.50",
      "open": "150.00",
      "high": "151.00",
      "low": "147.50",
      "close": "149.50",
      "average": "149.4032",
      "volume": "17386",
      "turnover": "2597523.5",
      "trades": "174"
    },
    {
      "date": "2023-05-29",
      "bid": "149.50",
      "ask": "150.00",
      "open": "150.50",
      "high": "152.50",
      "low": "149.50",
      "close": "149.50",
      "average": "150.1263",
      "volume": "27604",
      "turnover": "4144034.5",
      "trades": "202"
    },
    {
      "date": "2023-05-30",
      "bid": "149.50",
      "ask": "150.50",
      "open": "152.00",
      "high": "152.50",
      "low": "149.00",
      "close": "150.50",
      "average": "150.6547",
      "volume": "5046",
      "turnover": "760203.5",
      "trades": "84"
    },
    {
      "date": "2023-05-31",
      "bid": "149.00",
      "ask": "149.50",
      "open": "150.50",
      "high": "150.50",
      "low": "145.50",
      "close": "148.00",
      "average": "147.363",
      "volume": "13589",
      "turnover": "2001784.75",
      "trades": "143"
    },
    {
      "date": "2023-06-01",
      "bid": "149.50",
      "ask": "150.00",
      "open": "148.00",
      "high": "151.00",
      "low": "146.50",
      "close": "150.00",
      "average": "150.2278",
      "volume": "31077",
      "turnover": "4668741.5",
      "trades": "120"
    },
    {
      "date": "2023-06-02",
      "bid": "149.50",
      "ask": "150.00",
      "open": "150.00",
      "high": "152.50",
      "low": "149.00",
      "close": "150.00",
      "average": "150.3882",
      "volume": "64758",
      "turnover": "9738839.5",
      "trades": "187"
    },
    {
      "date": "2023-06-05",
      "bid": "154.50",
      "ask": "156.00",
      "open": "150.00",
      "high": "156.00",
      "low": "150.00",
      "close": "156.00",
      "average": "153.9075",
      "volume": "7399",
      "turnover": "1138761.5",
      "trades": "108"
    },
    {
      "date": "2023-06-07",
      "bid": "153.00",
      "ask": "155.50",
      "open": "156.00",
      "high": "158.50",
      "low": "154.00",
      "close": "154.50",
      "average": "156.227",
      "volume": "18600",
      "turnover": "2905822.5",
      "trades": "57"
    },
    {
      "date": "2023-06-08",
      "bid": "153.00",
      "ask": "154.00",
      "open": "154.50",
      "high": "157.00",
      "low": "153.00",
      "close": "153.00",
      "average": "153.7781",
      "volume": "4651",
      "turnover": "715222",
      "trades": "126"
    },
    {
      "date": "2023-06-09",
      "bid": "152.50",
      "ask": "153.50",
      "open": "155.50",
      "high": "155.50",
      "low": "151.50",
      "close": "153.00",
      "average": "152.4529",
      "volume": "5532",
      "turnover": "843369.5",
      "trades": "87"
    },
    {
      "date": "2023-06-12",
      "bid": "152.00",
      "ask": "154.00",
      "open": "152.00",
      "high": "153.00",
      "low": "148.50",
      "close": "152.00",
      "average": "151.0577",
      "volume": "8868",
      "turnover": "1339579.5",
      "trades": "126"
    },
    {
      "date": "2023-06-13",
      "bid": "147.00",
      "ask": "148.00",
      "open": "149.50",
      "high": "152.00",
      "low": "146.00",
      "close": "147.00",
      "average": "147.936",
      "volume": "14608",
      "turnover": "2161025",
      "trades": "229"
    },
    {
      "date": "2023-06-14",
      "bid": "143.00",
      "ask": "144.00",
      "open": "147.00",
      "high": "147.00",
      "low": "143.00",
      "close": "144.00",
      "average": "144.2492",
      "volume": "29890",
      "turnover": "4311608.5",
      "trades": "205"
    },
    {
      "date": "2023-06-15",
      "bid": "143.00",
      "ask": "144.00",
      "open": "143.00",
      "high": "143.50",
      "low": "139.00",
      "close": "143.50",
      "average": "141.1024",
      "volume": "21916",
      "turnover": "3092399.5",
      "trades": "306"
    },
    {
      "date": "2023-06-16",
      "bid": "141.00",
      "ask": "142.00",
      "open": "142.50",
      "high": "143.00",
      "low": "135.00",
      "close": "141.50",
      "average": "139.4916",
      "volume": "26385",
      "turnover": "3680977",
      "trades": "271"
    },
    {
      "date": "2023-06-19",
      "bid": "139.50",
      "ask": "140.00",
      "open": "141.50",
      "high": "141.50",
      "low": "137.50",
      "close": "140.00",
      "average": "139.5094",
      "volume": "9594",
      "turnover": "1338453",
      "trades": "151"
    },
    {
      "date": "2023-06-20",
      "bid": "136.00",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.00",
      "low": "136.00",
      "close": "137.00",
      "average": "137.3049",
      "volume": "11386",
      "turnover": "1563354",
      "trades": "139"
    },
    {
      "date": "2023-06-21",
      "bid": "134.00",
      "ask": "135.00",
      "open": "137.00",
      "high": "138.00",
      "low": "134.00",
      "close": "135.00",
      "average": "135.8311",
      "volume": "7717",
      "turnover": "1048208.5",
      "trades": "96"
    },
    {
      "date": "2023-06-22",
      "bid": "135.00",
      "ask": "135.50",
      "open": "132.00",
      "high": "135.50",
      "low": "130.50",
      "close": "135.00",
      "average": "133.5752",
      "volume": "6393",
      "turnover": "853946.5",
      "trades": "113"
    },
    {
      "date": "2023-06-26",
      "bid": "132.00",
      "ask": "133.00",
      "open": "135.00",
      "high": "135.00",
      "low": "130.50",
      "close": "133.00",
      "average": "132.3574",
      "volume": "13738",
      "turnover": "1818326.5",
      "trades": "186"
    },
    {
      "date": "2023-06-27",
      "bid": "134.00",
      "ask": "135.50",
      "open": "133.00",
      "high": "135.00",
      "low": "131.50",
      "close": "135.00",
      "average": "132.492",
      "volume": "28191",
      "turnover": "3738530",
      "trades": "175"
    },
    {
      "date": "2023-06-28",
      "bid": "136.50",
      "ask": "137.50",
      "open": "137.00",
      "high": "141.00",
      "low": "136.50",
      "close": "137.00",
      "average": "137.0618",
      "volume": "6950",
      "turnover": "952331.5",
      "trades": "107"
    },
    {
      "date": "2023-06-29",
      "bid": "135.50",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.50",
      "low": "134.50",
      "close": "136.00",
      "average": "136.4549",
      "volume": "26456",
      "turnover": "3609987",
      "trades": "136"
    },
    {
      "date": "2023-06-30",
      "bid": "143.50",
      "ask": "144.50",
      "open": "137.00",
      "high": "144.50",
      "low": "135.50",
      "close": "144.50",
      "average": "140.1621",
      "volume": "12201",
      "turnover": "1710118",
      "trades": "172"
    },
    {
      "date": "2023-07-03",
      "bid": "144.00",
      "ask": "144.50",
      "open": "145.00",
      "high": "147.00",
      "low": "141.50",
      "close": "144.00",
      "average": "143.6955",
      "volume": "12470",
      "turnover": "1791883",
      "trades": "278"
    },
    {
      "date": "2023-07-04",
      "bid": "143.00",
      "ask": "144.00",
      "open": "144.50",
      "high": "146.50",
      "low": "142.50",
      "close": "144.00",
      "average": "145.2183",
      "volume": "12171",
      "turnover": "1767926",
      "trades": "211"
    },
    {
      "date": "2023-07-05",
      "bid": "141.00",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.50",
      "low": "141.00",
      "close": "141.50",
      "average": "142.6299",
      "volume": "6211",
      "turnover": "885874.5",
      "trades": "147"
    },
    {
      "date": "2023-07-06",
      "bid": "140.50",
      "ask": "141.50",
      "open": "141.50",
      "high": "143.00",
      "low": "140.00",
      "close": "141.00",
      "average": "142.2099",
      "volume": "117727",
      "turnover": "16740588.75",
      "trades": "132"
    },
    {
      "date": "2023-07-07",
      "bid": "143.00",
      "ask": "143.50",
      "open": "141.00",
      "high": "143.50",
      "low": "140.00",
      "close": "143.50",
      "average": "142.5298",
      "volume": "6841",
      "turnover": "975046.5",
      "trades": "121"
    },
    {
      "date": "2023-07-10",
      "bid": "138.00",
      "ask": "139.00",
      "open": "143.00",
      "high": "143.00",
      "low": "138.00",
      "close": "138.50",
      "average": "140.5532",
      "volume": "6086",
      "turnover": "855406.5",
      "trades": "127"
    },
    {
      "date": "2023-07-11",
      "bid": "138.00",
      "ask": "139.00",
      "open": "140.50",
      "high": "140.50",
      "low": "137.50",
      "close": "139.00",
      "average": "138.7452",
      "volume": "8228",
      "turnover": "1141436",
      "trades": "124"
    },
    {
      "date": "2023-07-12",
      "bid": "143.00",
      "ask": "143.50",
      "open": "137.50",
      "high": "143.50",
      "low": "137.50",
      "close": "143.50",
      "average": "141.7034",
      "volume": "6132",
      "turnover": "868925",
      "trades": "112"
    },
    {
      "date": "2023-07-13",
      "bid": "141.50",
      "ask": "142.00",
      "open": "144.50",
      "high": "144.50",
      "low": "141.50",
      "close": "142.50",
      "average": "142.62",
      "volume": "5210",
      "turnover": "743050",
      "trades": "86"
    },
    {
      "date": "2023-07-14",
      "bid": "141.50",
      "ask": "143.50",
      "open": "142.00",
      "high": "144.00",
      "low": "140.00",
      "close": "142.00",
      "average": "141.3293",
      "volume": "12230",
      "turnover": "1729044.75",
      "trades": "167"
    },
    {
      "date": "2023-07-17",
      "bid": "140.00",
      "ask": "141.50",
      "open": "142.00",
      "high": "142.00",
      "low": "140.00",
      "close": "140.00",
      "average": "140.6914",
      "volume": "4570",
      "turnover": "642885",
      "trades": "72"
    },
    {
      "date": "2023-07-18",
      "bid": "138.50",
      "ask": "140.00",
      "open": "139.50",
      "high": "140.50",
      "low": "138.00",
      "close": "139.50",
      "average": "139.4329",
      "volume": "9801",
      "turnover": "1366329",
      "trades": "115"
    },
    {
      "date": "2023-07-19",
      "bid": "139.50",
      "ask": "140.50",
      "open": "138.00",
      "high": "140.50",
      "low": "137.50",
      "close": "139.50",
      "average": "139.5337",
      "volume": "7383",
      "turnover": "1030177.5",
      "trades": "131"
    },
    {
      "date": "2023-07-20",
      "bid": "139.50",
      "ask": "140.00",
      "open": "141.50",
      "high": "141.50",
      "low": "139.00",
      "close": "139.00",
      "average": "139.7682",
      "volume": "3309",
      "turnover": "462493",
      "trades": "74"
    },
    {
      "date": "2023-07-21",
      "bid": "139.50",
      "ask": "140.50",
      "open": "139.00",
      "high": "141.50",
      "low": "139.00",
      "close": "139.50",
      "average": "140.0069",
      "volume": "4598",
      "turnover": "642636",
      "trades": "69"
    },
    {
      "date": "2023-07-24",
      "bid": "139.50",
      "ask": "140.00",
      "open": "139.50",
      "high": "141.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.7801",
      "volume": "5113",
      "turnover": "714376",
      "trades": "121"
    },
    {
      "date": "2023-07-25",
      "bid": "139.00",
      "ask": "139.50",
      "open": "141.50",
      "high": "142.50",
      "low": "139.00",
      "close": "140.00",
      "average": "140.1015",
      "volume": "6149",
      "turnover": "861484",
      "trades": "114"
    },
    {
      "date": "2023-07-26",
      "bid": "138.50",
      "ask": "139.50",
      "open": "140.50",
      "high": "141.00",
      "low": "138.00",
      "close": "138.00",
      "average": "139.9258",
      "volume": "36001",
      "turnover": "5037469",
      "trades": "61"
    },
    {
      "date": "2023-07-27",
      "bid": "135.50",
      "ask": "137.00",
      "open": "138.00",
      "high": "139.50",
      "low": "135.50",
      "close": "135.50",
      "average": "136.9102",
      "volume": "4541",
      "turnover": "621709",
      "trades": "114"
    },
    {
      "date": "2023-07-28",
      "bid": "133.50",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.50",
      "low": "132.00",
      "close": "133.50",
      "average": "133.7453",
      "volume": "4324",
      "turnover": "578314.5",
      "trades": "130"
    },
    {
      "date": "2023-07-31",
      "bid": "130.50",
      "ask": "131.50",
      "open": "133.50",
      "high": "133.50",
      "low": "130.50",
      "close": "130.50",
      "average": "131.5938",
      "volume": "4614",
      "turnover": "607175",
      "trades": "145"
    },
    {
      "date": "2023-08-01",
      "bid": "136.00",
      "ask": "136.50",
      "open": "133.50",
      "high": "136.50",
      "low": "133.50",
      "close": "136.00",
      "average": "135.4957",
      "volume": "9112",
      "turnover": "1234636.5",
      "trades": "138"
    },
    {
      "date": "2023-08-02",
      "bid": "135.00",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.50",
      "low": "134.50",
      "close": "134.50",
      "average": "135.6748",
      "volume": "2162",
      "turnover": "293329",
      "trades": "73"
    },
    {
      "date": "2023-08-03",
      "bid": "129.50",
      "ask": "130.50",
      "open": "134.50",
      "high": "135.00",
      "low": "129.50",
      "close": "129.50",
      "average": "131.4614",
      "volume": "6286",
      "turnover": "826366.5",
      "trades": "155"
    },
    {
      "date": "2023-08-04",
      "bid": "130.50",
      "ask": "131.50",
      "open": "129.50",
      "high": "132.50",
      "low": "129.00",
      "close": "130.50",
      "average": "131.3519",
      "volume": "6606",
      "turnover": "867710.5",
      "trades": "105"
    },
    {
      "date": "2023-08-07",
      "bid": "129.00",
      "ask": "129.50",
      "open": "133.00",
      "high": "133.00",
      "low": "126.00",
      "close": "129.00",
      "average": "128.2267",
      "volume": "8879",
      "turnover": "1138525",
      "trades": "186"
    },
    {
      "date": "2023-08-08",
      "bid": "127.50",
      "ask": "128.00",
      "open": "129.00",
      "high": "129.50",
      "low": "127.00",
      "close": "128.00",
      "average": "127.6238",
      "volume": "2973",
      "turnover": "379425.5",
      "trades": "96"
    },
    {
      "date": "2023-08-09",
      "bid": "128.50",
      "ask": "129.50",
      "open": "128.00",
      "high": "129.50",
      "low": "126.50",
      "close": "129.00",
      "average": "127.1441",
      "volume": "27234",
      "turnover": "3462653.5",
      "trades": "92"
    },
    {
      "date": "2023-08-10",
      "bid": "130.50",
      "ask": "131.00",
      "open": "129.50",
      "high": "134.00",
      "low": "129.50",
      "close": "130.50",
      "average": "131.7393",
      "volume": "8058",
      "turnover": "1061555",
      "trades": "102"
    },
    {
      "date": "2023-08-11",
      "bid": "131.00",
      "ask": "132.00",
      "open": "132.50",
      "high": "132.50",
      "low": "131.00",
      "close": "131.00",
      "average": "131.8567",
      "volume": "471",
      "turnover": "62104.5",
      "trades": "17"
    },
    {
      "date": "2023-08-14",
      "bid": "128.50",
      "ask": "129.00",
      "open": "130.50",
      "high": "130.50",
      "low": "128.50",
      "close": "128.50",
      "average": "129.1703",
      "volume": "2369",
      "turnover": "306004.5",
      "trades": "58"
    },
    {
      "date": "2023-08-15",
      "bid": "126.00",
      "ask": "127.50",
      "open": "128.50",
      "high": "129.00",
      "low": "124.50",
      "close": "126.00",
      "average": "126.4368",
      "volume": "5060",
      "turnover": "639770",
      "trades": "81"
    },
    {
      "date": "2023-08-16",
      "bid": "125.50",
      "ask": "126.00",
      "open": "126.00",
      "high": "126.00",
      "low": "125.00",
      "close": "125.50",
      "average": "125.5971",
      "volume": "989",
      "turnover": "124215.5",
      "trades": "36"
    },
    {
      "date": "2023-08-17",
      "bid": "121.50",
      "ask": "122.50",
      "open": "125.50",
      "high": "125.50",
      "low": "121.00",
      "close": "121.00",
      "average": "122.9361",
      "volume": "9225",
      "turnover": "1134085.5",
      "trades": "135"
    },
    {
      "date": "2023-08-18",
      "bid": "119.50",
      "ask": "121.00",
      "open": "121.00",
      "high": "122.00",
      "low": "118.00",
      "close": "119.50",
      "average": "119.5848",
      "volume": "9655",
      "turnover": "1154591.5",
      "trades": "132"
    },
    {
      "date": "2023-08-21",
      "bid": "119.50",
      "ask": "121.00",
      "open": "120.00",
      "high": "122.00",
      "low": "119.50",
      "close": "120.00",
      "average": "120.1635",
      "volume": "7742",
      "turnover": "930306",
      "trades": "108"
    },
    {
      "date": "2023-08-22",
      "bid": "117.00",
      "ask": "117.50",
      "open": "119.50",
      "high": "119.50",
      "low": "116.00",
      "close": "117.00",
      "average": "117.694",
      "volume": "9008",
      "turnover": "1060188",
      "trades": "151"
    },
    {
      "date": "2023-08-23",
      "bid": "117.50",
      "ask": "118.00",
      "open": "117.50",
      "high": "120.00",
      "low": "117.00",
      "close": "118.00",
      "average": "118.4168",
      "volume": "18726",
      "turnover": "2224180",
      "trades": "121"
    },
    {
      "date": "2023-08-24",
      "bid": "120.00",
      "ask": "121.00",
      "open": "118.00",
      "high": "121.50",
      "low": "117.50",
      "close": "120.00",
      "average": "119.9159",
      "volume": "81491",
      "turnover": "9772026.25",
      "trades": "104"
    },
    {
      "date": "2023-08-25",
      "bid": "123.50",
      "ask": "124.00",
      "open": "119.50",
      "high": "125.00",
      "low": "119.50",
      "close": "125.00",
      "average": "122.5103",
      "volume": "9161",
      "turnover": "1122316.5",
      "trades": "126"
    },
    {
      "date": "2023-08-28",
      "bid": "127.50",
      "ask": "128.00",
      "open": "122.50",
      "high": "128.50",
      "low": "122.50",
      "close": "127.00",
      "average": "127.1728",
      "volume": "7594",
      "turnover": "965750",
      "trades": "140"
    },
    {
      "date": "2023-08-29",
      "bid": "121.50",
      "ask": "123.00",
      "open": "128.00",
      "high": "128.00",
      "low": "122.00",
      "close": "122.00",
      "average": "125.637",
      "volume": "5998",
      "turnover": "753571",
      "trades": "83"
    },
    {
      "date": "2023-08-30",
      "bid": "121.00",
      "ask": "121.50",
      "open": "122.00",
      "high": "123.00",
      "low": "120.50",
      "close": "120.50",
      "average": "121.3587",
      "volume": "3199",
      "turnover": "388226.5",
      "trades": "79"
    },
    {
      "date": "2023-08-31",
      "bid": "118.50",
      "ask": "119.00",
      "open": "120.50",
      "high": "121.50",
      "low": "117.50",
      "close": "119.00",
      "average": "118.7556",
      "volume": "15438",
      "turnover": "1833348.5",
      "trades": "200"
    },
    {
      "date": "2023-09-01",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "120.50",
      "low": "115.50",
      "close": "119.50",
      "average": "117.6822",
      "volume": "12255",
      "turnover": "1442195",
      "trades": "144"
    },
    {
      "date": "2023-09-04",
      "bid": "121.00",
      "ask": "122.50",
      "open": "119.50",
      "high": "122.50",
      "low": "119.00",
      "close": "122.00",
      "average": "120.6099",
      "volume": "2403",
      "turnover": "289825.5",
      "trades": "63"
    },
    {
      "date": "2023-09-05",
      "bid": "120.00",
      "ask": "121.00",
      "open": "122.00",
      "high": "123.00",
      "low": "120.00",
      "close": "120.00",
      "average": "121.411",
      "volume": "2729",
      "turnover": "331330.5",
      "trades": "84"
    },
    {
      "date": "2023-09-06",
      "bid": "119.50",
      "ask": "120.50",
      "open": "122.50",
      "high": "122.50",
      "low": "119.50",
      "close": "119.50",
      "average": "121.1462",
      "volume": "6189",
      "turnover": "749774",
      "trades": "83"
    },
    {
      "date": "2023-09-07",
      "bid": "117.50",
      "ask": "118.00",
      "open": "119.50",
      "high": "120.50",
      "low": "116.50",
      "close": "117.00",
      "average": "117.7656",
      "volume": "4815",
      "turnover": "567041.5",
      "trades": "82"
    },
    {
      "date": "2023-09-08",
      "bid": "116.00",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.00",
      "low": "113.00",
      "close": "116.00",
      "average": "115.7411",
      "volume": "13394",
      "turnover": "1550236.5",
      "trades": "221"
    },
    {
      "date": "2023-09-11",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.50",
      "high": "117.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.503",
      "volume": "2519",
      "turnover": "293471",
      "trades": "55"
    },
    {
      "date": "2023-09-12",
      "bid": "120.00",
      "ask": "121.00",
      "open": "118.00",
      "high": "121.00",
      "low": "117.50",
      "close": "120.00",
      "average": "119.1836",
      "volume": "3857",
      "turnover": "459691",
      "trades": "70"
    },
    {
      "date": "2023-09-13",
      "bid": "119.00",
      "ask": "120.00",
      "open": "120.00",
      "high": "123.00",
      "low": "119.00",
      "close": "119.00",
      "average": "120.8488",
      "volume": "1819",
      "turnover": "219824",
      "trades": "36"
    },
    {
      "date": "2023-09-14",
      "bid": "118.50",
      "ask": "119.00",
      "open": "121.50",
      "high": "121.50",
      "low": "118.00",
      "close": "118.50",
      "average": "119.0804",
      "volume": "3798",
      "turnover": "452267.5",
      "trades": "69"
    },
    {
      "date": "2023-09-15",
      "bid": "116.50",
      "ask": "118.00",
      "open": "118.50",
      "high": "119.50",
      "low": "116.50",
      "close": "116.50",
      "average": "117.7164",
      "volume": "12748",
      "turnover": "1500648.5",
      "trades": "131"
    },
    {
      "date": "2023-09-18",
      "bid": "113.50",
      "ask": "115.00",
      "open": "117.00",
      "high": "117.00",
      "low": "113.50",
      "close": "113.50",
      "average": "115.2939",
      "volume": "4494",
      "turnover": "518131",
      "trades": "105"
    },
    {
      "date": "2023-09-19",
      "bid": "115.50",
      "ask": "116.50",
      "open": "113.50",
      "high": "116.50",
      "low": "113.50",
      "close": "115.00",
      "average": "115.2921",
      "volume": "58234",
      "turnover": "6716490.5",
      "trades": "116"
    },
    {
      "date": "2023-09-20",
      "bid": "117.00",
      "ask": "118.50",
      "open": "115.00",
      "high": "118.50",
      "low": "115.00",
      "close": "118.00",
      "average": "116.2606",
      "volume": "5197",
      "turnover": "604206.5",
      "trades": "71"
    },
    {
      "date": "2023-09-21",
      "bid": "122.50",
      "ask": "123.00",
      "open": "118.50",
      "high": "123.50",
      "low": "118.00",
      "close": "123.50",
      "average": "122.1258",
      "volume": "9132",
      "turnover": "1115253",
      "trades": "225"
    },
    {
      "date": "2023-09-22",
      "bid": "119.00",
      "ask": "121.00",
      "open": "122.50",
      "high": "123.00",
      "low": "119.00",
      "close": "119.00",
      "average": "121.2082",
      "volume": "8842",
      "turnover": "1071723",
      "trades": "98"
    },
    {
      "date": "2023-09-25",
      "bid": "119.00",
      "ask": "122.00",
      "open": "120.00",
      "high": "124.50",
      "low": "119.00",
      "close": "119.00",
      "average": "120.7528",
      "volume": "4918",
      "turnover": "593862.5",
      "trades": "103"
    },
    {
      "date": "2023-09-26",
      "bid": "115.50",
      "ask": "116.50",
      "open": "123.00",
      "high": "123.00",
      "low": "115.50",
      "close": "115.50",
      "average": "116.3666",
      "volume": "5496",
      "turnover": "639551",
      "trades": "103"
    },
    {
      "date": "2023-09-27",
      "bid": "118.00",
      "ask": "118.50",
      "open": "116.50",
      "high": "119.00",
      "low": "116.50",
      "close": "117.50",
      "average": "118.1818",
      "volume": "3840",
      "turnover": "453818",
      "trades": "76"
    },
    {
      "date": "2023-09-28",
      "bid": "117.00",
      "ask": "117.50",
      "open": "118.50",
      "high": "118.50",
      "low": "116.00",
      "close": "116.50",
      "average": "116.747",
      "volume": "5497",
      "turnover": "641758",
      "trades": "98"
    },
    {
      "date": "2023-09-29",
      "bid": "117.00",
      "ask": "118.50",
      "open": "116.50",
      "high": "118.50",
      "low": "116.00",
      "close": "117.50",
      "average": "117.2639",
      "volume": "8885",
      "turnover": "1041889.5",
      "trades": "88"
    },
    {
      "date": "2023-10-02",
      "bid": "119.50",
      "ask": "120.50",
      "open": "117.50",
      "high": "121.00",
      "low": "117.50",
      "close": "120.00",
      "average": "119.5473",
      "volume": "4577",
      "turnover": "547168",
      "trades": "91"
    },
    {
      "date": "2023-10-03",
      "bid": "118.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.00",
      "low": "118.50",
      "close": "120.00",
      "average": "119.9171",
      "volume": "17072",
      "turnover": "2047225",
      "trades": "116"
    },
    {
      "date": "2023-10-04",
      "bid": "118.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.00",
      "average": "120.5958",
      "volume": "4869",
      "turnover": "587181",
      "trades": "53"
    },
    {
      "date": "2023-10-05",
      "bid": "118.00",
      "ask": "119.00",
      "open": "119.00",
      "high": "121.50",
      "low": "118.00",
      "close": "118.00",
      "average": "119.3155",
      "volume": "8611",
      "turnover": "1027425.5",
      "trades": "120"
    },
    {
      "date": "2023-10-06",
      "bid": "117.00",
      "ask": "117.50",
      "open": "118.00",
      "high": "119.50",
      "low": "116.00",
      "close": "117.50",
      "average": "117.6869",
      "volume": "64457",
      "turnover": "7585117",
      "trades": "113"
    },
    {
      "date": "2023-10-09",
      "bid": "116.50",
      "ask": "117.50",
      "open": "117.50",
      "high": "118.00",
      "low": "116.50",
      "close": "117.50",
      "average": "117.3079",
      "volume": "6869",
      "turnover": "805788",
      "trades": "101"
    },
    {
      "date": "2023-10-10",
      "bid": "116.50",
      "ask": "117.50",
      "open": "117.50",
      "high": "117.50",
      "low": "116.00",
      "close": "117.50",
      "average": "116.7143",
      "volume": "11298",
      "turnover": "1320292.5",
      "trades": "102"
    },
    {
      "date": "2023-10-11",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.00",
      "high": "117.50",
      "low": "116.00",
      "close": "116.50",
      "average": "117.4085",
      "volume": "4073",
      "turnover": "478041.5",
      "trades": "52"
    },
    {
      "date": "2023-10-12",
      "bid": "117.00",
      "ask": "118.00",
      "open": "116.50",
      "high": "118.00",
      "low": "115.50",
      "close": "118.00",
      "average": "117.4602",
      "volume": "16749",
      "turnover": "1967341",
      "trades": "177"
    },
    {
      "date": "2023-10-13",
      "bid": "116.00",
      "ask": "116.50",
      "open": "119.00",
      "high": "119.00",
      "low": "115.50",
      "close": "116.50",
      "average": "116.2445",
      "volume": "6746",
      "turnover": "785627",
      "trades": "71"
    },
    {
      "date": "2023-10-16",
      "bid": "113.50",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.00",
      "low": "113.50",
      "close": "114.00",
      "average": "114.6473",
      "volume": "10635",
      "turnover": "1219274.5",
      "trades": "136"
    },
    {
      "date": "2023-10-17",
      "bid": "112.00",
      "ask": "112.50",
      "open": "113.50",
      "high": "113.50",
      "low": "112.00",
      "close": "112.00",
      "average": "112.5869",
      "volume": "2502",
      "turnover": "281692.5",
      "trades": "91"
    },
    {
      "date": "2023-10-18",
      "bid": "110.50",
      "ask": "111.50",
      "open": "111.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.4656",
      "volume": "6056",
      "turnover": "670890.75",
      "trades": "92"
    },
    {
      "date": "2023-10-19",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.00",
      "high": "110.00",
      "low": "106.50",
      "close": "108.50",
      "average": "108.2174",
      "volume": "9608",
      "turnover": "1039801.5",
      "trades": "134"
    },
    {
      "date": "2023-10-20",
      "bid": "112.00",
      "ask": "113.50",
      "open": "108.00",
      "high": "113.00",
      "low": "105.50",
      "close": "113.00",
      "average": "109.6268",
      "volume": "10235",
      "turnover": "1112040",
      "trades": "120"
    },
    {
      "date": "2023-10-23",
      "bid": "108.00",
      "ask": "108.50",
      "open": "113.00",
      "high": "113.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.6222",
      "volume": "14095",
      "turnover": "1518321.75",
      "trades": "157"
    },
    {
      "date": "2023-10-24",
      "bid": "109.00",
      "ask": "110.00",
      "open": "108.00",
      "high": "110.50",
      "low": "107.00",
      "close": "109.00",
      "average": "109.4407",
      "volume": "3339",
      "turnover": "365422.5",
      "trades": "46"
    },
    {
      "date": "2023-10-25",
      "bid": "107.00",
      "ask": "108.00",
      "open": "111.50",
      "high": "115.00",
      "low": "104.00",
      "close": "106.50",
      "average": "108.6941",
      "volume": "25789",
      "turnover": "2798685",
      "trades": "218"
    },
    {
      "date": "2023-10-26",
      "bid": "112.50",
      "ask": "113.50",
      "open": "108.00",
      "high": "114.00",
      "low": "107.50",
      "close": "112.00",
      "average": "109.9798",
      "volume": "10474",
      "turnover": "1149721.75",
      "trades": "97"
    },
    {
      "date": "2023-10-27",
      "bid": "115.00",
      "ask": "116.00",
      "open": "112.00",
      "high": "116.00",
      "low": "110.00",
      "close": "115.50",
      "average": "113.3895",
      "volume": "59117",
      "turnover": "6783060.8",
      "trades": "92"
    },
    {
      "date": "2023-10-30",
      "bid": "117.50",
      "ask": "118.00",
      "open": "117.00",
      "high": "121.00",
      "low": "117.00",
      "close": "117.50",
      "average": "118.6205",
      "volume": "24215",
      "turnover": "2872395.5",
      "trades": "233"
    },
    {
      "date": "2023-10-31",
      "bid": "116.50",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.50",
      "low": "112.50",
      "close": "117.00",
      "average": "116.3897",
      "volume": "18974",
      "turnover": "2207792.5",
      "trades": "138"
    },
    {
      "date": "2023-11-01",
      "bid": "118.50",
      "ask": "120.50",
      "open": "117.50",
      "high": "120.50",
      "low": "116.00",
      "close": "118.50",
      "average": "118.1125",
      "volume": "26215",
      "turnover": "3096279.5",
      "trades": "129"
    },
    {
      "date": "2023-11-02",
      "bid": "123.00",
      "ask": "124.50",
      "open": "118.50",
      "high": "125.50",
      "low": "118.50",
      "close": "125.00",
      "average": "123.4666",
      "volume": "8484",
      "turnover": "1046828.5",
      "trades": "99"
    },
    {
      "date": "2023-11-03",
      "bid": "123.50",
      "ask": "125.00",
      "open": "126.50",
      "high": "126.50",
      "low": "124.00",
      "close": "126.00",
      "average": "125.7177",
      "volume": "6938",
      "turnover": "872229.5",
      "trades": "93"
    },
    {
      "date": "2023-11-06",
      "bid": "120.00",
      "ask": "121.00",
      "open": "126.00",
      "high": "126.00",
      "low": "119.00",
      "close": "120.50",
      "average": "122.849",
      "volume": "4622",
      "turnover": "567808",
      "trades": "100"
    },
    {
      "date": "2023-11-07",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.50",
      "high": "120.50",
      "low": "117.00",
      "close": "117.00",
      "average": "118.1514",
      "volume": "4554",
      "turnover": "538061.5",
      "trades": "84"
    },
    {
      "date": "2023-11-08",
      "bid": "112.00",
      "ask": "113.00",
      "open": "117.50",
      "high": "117.50",
      "low": "111.50",
      "close": "111.50",
      "average": "113.9119",
      "volume": "8040",
      "turnover": "915852",
      "trades": "119"
    },
    {
      "date": "2023-11-09",
      "bid": "110.00",
      "ask": "111.00",
      "open": "113.00",
      "high": "114.00",
      "low": "110.50",
      "close": "111.00",
      "average": "112.8006",
      "volume": "23999",
      "turnover": "2707105.5",
      "trades": "151"
    },
    {
      "date": "2023-11-10",
      "bid": "111.50",
      "ask": "112.50",
      "open": "111.50",
      "high": "113.00",
      "low": "109.00",
      "close": "112.00",
      "average": "110.5927",
      "volume": "14148",
      "turnover": "1564665",
      "trades": "181"
    },
    {
      "date": "2023-11-13",
      "bid": "109.50",
      "ask": "110.50",
      "open": "112.00",
      "high": "112.00",
      "low": "109.50",
      "close": "110.00",
      "average": "110.0746",
      "volume": "9026",
      "turnover": "993626",
      "trades": "113"
    },
    {
      "date": "2023-11-14",
      "bid": "112.50",
      "ask": "113.00",
      "open": "111.00",
      "high": "113.50",
      "low": "109.00",
      "close": "112.00",
      "average": "110.2327",
      "volume": "66472",
      "turnover": "7327386.5",
      "trades": "212"
    },
    {
      "date": "2023-11-15",
      "bid": "112.50",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.00",
      "low": "111.00",
      "close": "111.50",
      "average": "111.2579",
      "volume": "19370",
      "turnover": "2155065.5",
      "trades": "129"
    },
    {
      "date": "2023-11-16",
      "bid": "107.00",
      "ask": "109.00",
      "open": "111.50",
      "high": "112.50",
      "low": "107.00",
      "close": "109.00",
      "average": "109.9118",
      "volume": "36724",
      "turnover": "4036402.5",
      "trades": "159"
    },
    {
      "date": "2023-11-17",
      "bid": "112.00",
      "ask": "113.00",
      "open": "108.50",
      "high": "112.50",
      "low": "108.50",
      "close": "112.00",
      "average": "110.6281",
      "volume": "24983",
      "turnover": "2763823",
      "trades": "65"
    },
    {
      "date": "2023-11-20",
      "bid": "112.50",
      "ask": "114.00",
      "open": "112.00",
      "high": "113.50",
      "low": "111.50",
      "close": "113.50",
      "average": "112.7305",
      "volume": "5851",
      "turnover": "659586",
      "trades": "66"
    },
    {
      "date": "2023-11-21",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.7626",
      "volume": "3024",
      "turnover": "340994",
      "trades": "116"
    },
    {
      "date": "2023-11-22",
      "bid": "111.50",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.00",
      "low": "111.00",
      "close": "112.50",
      "average": "112.0531",
      "volume": "1939",
      "turnover": "217271",
      "trades": "53"
    },
    {
      "date": "2023-11-23",
      "bid": "109.00",
      "ask": "110.50",
      "open": "112.50",
      "high": "114.50",
      "low": "109.00",
      "close": "109.00",
      "average": "110.7646",
      "volume": "21270",
      "turnover": "2358761",
      "trades": "163"
    },
    {
      "date": "2023-11-24",
      "bid": "109.50",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.00",
      "low": "108.50",
      "close": "109.00",
      "average": "109.6682",
      "volume": "11931",
      "turnover": "1309278",
      "trades": "152"
    },
    {
      "date": "2023-11-27",
      "bid": "109.00",
      "ask": "110.50",
      "open": "109.50",
      "high": "110.50",
      "low": "107.50",
      "close": "110.00",
      "average": "109.0743",
      "volume": "24774",
      "turnover": "2702233",
      "trades": "160"
    },
    {
      "date": "2023-11-28",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.00",
      "high": "111.50",
      "low": "109.00",
      "close": "110.00",
      "average": "109.4395",
      "volume": "22370",
      "turnover": "2448162.5",
      "trades": "140"
    },
    {
      "date": "2023-11-29",
      "bid": "113.00",
      "ask": "114.00",
      "open": "110.00",
      "high": "114.00",
      "low": "109.50",
      "close": "113.00",
      "average": "112.3964",
      "volume": "11578",
      "turnover": "1301274.5",
      "trades": "94"
    },
    {
      "date": "2023-11-30",
      "bid": "112.50",
      "ask": "114.00",
      "open": "114.50",
      "high": "114.50",
      "low": "113.00",
      "close": "114.00",
      "average": "113.6741",
      "volume": "8143",
      "turnover": "925648.5",
      "trades": "98"
    },
    {
      "date": "2023-12-01",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "113.6413",
      "volume": "19982",
      "turnover": "2271134.75",
      "trades": "134"
    },
    {
      "date": "2023-12-04",
      "bid": "114.00",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.3672",
      "volume": "6303",
      "turnover": "720701.25",
      "trades": "117"
    },
    {
      "date": "2023-12-05",
      "bid": "116.50",
      "ask": "117.00",
      "open": "114.50",
      "high": "117.00",
      "low": "113.50",
      "close": "116.50",
      "average": "115.5081",
      "volume": "21635",
      "turnover": "2500238.5",
      "trades": "181"
    },
    {
      "date": "2023-12-06",
      "bid": "119.50",
      "ask": "120.50",
      "open": "117.00",
      "high": "121.00",
      "low": "116.50",
      "close": "120.00",
      "average": "119.1708",
      "volume": "17020",
      "turnover": "2028287.5",
      "trades": "166"
    },
    {
      "date": "2023-12-07",
      "bid": "120.00",
      "ask": "120.50",
      "open": "120.00",
      "high": "120.50",
      "low": "118.50",
      "close": "120.00",
      "average": "119.3942",
      "volume": "6822",
      "turnover": "814507.5",
      "trades": "104"
    },
    {
      "date": "2023-12-08",
      "bid": "118.00",
      "ask": "119.00",
      "open": "120.00",
      "high": "121.00",
      "low": "117.50",
      "close": "118.50",
      "average": "118.8368",
      "volume": "41479",
      "turnover": "4929684.25",
      "trades": "212"
    },
    {
      "date": "2023-12-11",
      "bid": "118.50",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.50",
      "low": "118.00",
      "close": "119.00",
      "average": "118.6108",
      "volume": "12196",
      "turnover": "1446577",
      "trades": "86"
    },
    {
      "date": "2023-12-12",
      "bid": "120.00",
      "ask": "120.50",
      "open": "118.50",
      "high": "121.00",
      "low": "118.50",
      "close": "120.00",
      "average": "119.6736",
      "volume": "8818",
      "turnover": "1055282",
      "trades": "104"
    },
    {
      "date": "2023-12-13",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.00",
      "low": "116.50",
      "close": "116.50",
      "average": "118.5294",
      "volume": "22109",
      "turnover": "2620565.5",
      "trades": "129"
    },
    {
      "date": "2023-12-14",
      "bid": "121.50",
      "ask": "122.00",
      "open": "118.00",
      "high": "122.50",
      "low": "118.00",
      "close": "122.50",
      "average": "120.8423",
      "volume": "29636",
      "turnover": "3583469.5",
      "trades": "160"
    },
    {
      "date": "2023-12-15",
      "bid": "124.50",
      "ask": "125.00",
      "open": "122.00",
      "high": "125.00",
      "low": "122.00",
      "close": "125.00",
      "average": "123.8884",
      "volume": "15782",
      "turnover": "1955206",
      "trades": "178"
    },
    {
      "date": "2023-12-18",
      "bid": "125.50",
      "ask": "126.50",
      "open": "125.00",
      "high": "126.50",
      "low": "124.00",
      "close": "126.50",
      "average": "125.3349",
      "volume": "66782",
      "turnover": "8370114",
      "trades": "120"
    },
    {
      "date": "2023-12-19",
      "bid": "125.00",
      "ask": "126.50",
      "open": "126.50",
      "high": "126.50",
      "low": "123.50",
      "close": "126.50",
      "average": "125.8022",
      "volume": "49463",
      "turnover": "6222553",
      "trades": "144"
    },
    {
      "date": "2023-12-20",
      "bid": "124.00",
      "ask": "125.00",
      "open": "126.50",
      "high": "126.50",
      "low": "123.50",
      "close": "125.00",
      "average": "124.6459",
      "volume": "7118",
      "turnover": "888003",
      "trades": "129"
    },
    {
      "date": "2023-12-21",
      "bid": "123.00",
      "ask": "123.50",
      "open": "124.50",
      "high": "125.00",
      "low": "123.00",
      "close": "123.50",
      "average": "123.5639",
      "volume": "4532",
      "turnover": "559991.5",
      "trades": "90"
    },
    {
      "date": "2023-12-22",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.50",
      "high": "125.00",
      "low": "122.50",
      "close": "123.00",
      "average": "123.0959",
      "volume": "15898",
      "turnover": "1959278",
      "trades": "179"
    },
    {
      "date": "2023-12-27",
      "bid": "123.50",
      "ask": "124.50",
      "open": "123.50",
      "high": "125.00",
      "low": "122.50",
      "close": "124.50",
      "average": "123.9492",
      "volume": "4677",
      "turnover": "579710.5",
      "trades": "104"
    },
    {
      "date": "2023-12-28",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.50",
      "high": "124.50",
      "low": "122.00",
      "close": "123.00",
      "average": "123.1608",
      "volume": "5835",
      "turnover": "718643.5",
      "trades": "96"
    },
    {
      "date": "2023-12-29",
      "bid": "122.50",
      "ask": "123.00",
      "open": "123.50",
      "high": "124.50",
      "low": "122.50",
      "close": "122.50",
      "average": "123.481",
      "volume": "4107",
      "turnover": "507142",
      "trades": "69"
    },
    {
      "date": "2024-01-02",
      "bid": "125.50",
      "ask": "126.50",
      "open": "122.50",
      "high": "128.00",
      "low": "122.50",
      "close": "126.50",
      "average": "125.5057",
      "volume": "14138",
      "turnover": "1774400",
      "trades": "214"
    },
    {
      "date": "2024-01-03",
      "bid": "123.50",
      "ask": "124.50",
      "open": "128.00",
      "high": "128.00",
      "low": "123.50",
      "close": "125.00",
      "average": "125.5751",
      "volume": "6245",
      "turnover": "784216.5",
      "trades": "125"
    },
    {
      "date": "2024-01-04",
      "bid": "127.50",
      "ask": "128.00",
      "open": "127.00",
      "high": "129.00",
      "low": "125.50",
      "close": "128.00",
      "average": "127.4953",
      "volume": "6820",
      "turnover": "869518",
      "trades": "117"
    },
    {
      "date": "2024-01-05",
      "bid": "123.50",
      "ask": "124.00",
      "open": "128.00",
      "high": "128.00",
      "low": "122.50",
      "close": "123.00",
      "average": "124.3015",
      "volume": "7266",
      "turnover": "903591.5",
      "trades": "105"
    },
    {
      "date": "2024-01-08",
      "bid": "124.50",
      "ask": "125.50",
      "open": "123.50",
      "high": "125.50",
      "low": "123.50",
      "close": "125.50",
      "average": "124.4893",
      "volume": "5083",
      "turnover": "632779",
      "trades": "103"
    },
    {
      "date": "2024-01-09",
      "bid": "125.50",
      "ask": "126.50",
      "open": "125.50",
      "high": "126.50",
      "low": "124.00",
      "close": "126.50",
      "average": "125.6528",
      "volume": "2936",
      "turnover": "368916.5",
      "trades": "64"
    },
    {
      "date": "2024-01-10",
      "bid": "124.00",
      "ask": "125.00",
      "open": "126.50",
      "high": "126.50",
      "low": "124.00",
      "close": "124.00",
      "average": "125.1536",
      "volume": "2025",
      "turnover": "253436",
      "trades": "67"
    },
    {
      "date": "2024-01-11",
      "bid": "120.50",
      "ask": "121.50",
      "open": "124.00",
      "high": "125.00",
      "low": "120.00",
      "close": "121.50",
      "average": "122.005",
      "volume": "7315",
      "turnover": "892466.5",
      "trades": "137"
    },
    {
      "date": "2024-01-12",
      "bid": "120.50",
      "ask": "121.50",
      "open": "120.50",
      "high": "121.00",
      "low": "117.50",
      "close": "121.00",
      "average": "119.6468",
      "volume": "16488",
      "turnover": "1972192.5",
      "trades": "177"
    },
    {
      "date": "2024-01-15",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.00",
      "low": "119.00",
      "close": "121.00",
      "average": "119.9719",
      "volume": "2905",
      "turnover": "348518.5",
      "trades": "74"
    },
    {
      "date": "2024-01-16",
      "bid": "121.00",
      "ask": "121.50",
      "open": "121.00",
      "high": "123.00",
      "low": "120.50",
      "close": "121.00",
      "average": "121.6226",
      "volume": "2770",
      "turnover": "336894.5",
      "trades": "73"
    },
    {
      "date": "2024-01-17",
      "bid": "119.00",
      "ask": "119.50",
      "open": "121.00",
      "high": "121.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.4928",
      "volume": "3828",
      "turnover": "457418.5",
      "trades": "48"
    },
    {
      "date": "2024-01-18",
      "bid": "118.50",
      "ask": "119.50",
      "open": "120.00",
      "high": "120.00",
      "low": "118.50",
      "close": "119.00",
      "average": "119.0207",
      "volume": "4738",
      "turnover": "563920",
      "trades": "89"
    },
    {
      "date": "2024-01-19",
      "bid": "117.00",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.50",
      "average": "116.9097",
      "volume": "7556",
      "turnover": "883370",
      "trades": "133"
    },
    {
      "date": "2024-01-22",
      "bid": "116.00",
      "ask": "117.50",
      "open": "117.50",
      "high": "119.00",
      "low": "115.50",
      "close": "117.00",
      "average": "116.6527",
      "volume": "6626",
      "turnover": "772941",
      "trades": "103"
    },
    {
      "date": "2024-01-23",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.00",
      "high": "119.00",
      "low": "117.00",
      "close": "118.50",
      "average": "118.0281",
      "volume": "3140",
      "turnover": "370457.25",
      "trades": "52"
    },
    {
      "date": "2024-01-24",
      "bid": "118.50",
      "ask": "120.00",
      "open": "118.50",
      "high": "120.00",
      "low": "117.50",
      "close": "120.00",
      "average": "118.681",
      "volume": "3774",
      "turnover": "447902",
      "trades": "59"
    },
    {
      "date": "2024-01-25",
      "bid": "120.50",
      "ask": "122.00",
      "open": "120.00",
      "high": "123.00",
      "low": "119.50",
      "close": "122.00",
      "average": "120.9238",
      "volume": "5186",
      "turnover": "627014.75",
      "trades": "70"
    },
    {
      "date": "2024-01-26",
      "bid": "121.50",
      "ask": "122.00",
      "open": "119.50",
      "high": "122.00",
      "low": "119.50",
      "close": "120.50",
      "average": "120.9156",
      "volume": "7505",
      "turnover": "906482",
      "trades": "73"
    },
    {
      "date": "2024-01-29",
      "bid": "122.50",
      "ask": "124.50",
      "open": "121.00",
      "high": "127.00",
      "low": "120.00",
      "close": "121.50",
      "average": "123.4177",
      "volume": "9671",
      "turnover": "1193573",
      "trades": "184"
    },
    {
      "date": "2024-01-30",
      "bid": "123.00",
      "ask": "123.50",
      "open": "121.50",
      "high": "124.50",
      "low": "121.50",
      "close": "123.50",
      "average": "123.3704",
      "volume": "3953",
      "turnover": "487683",
      "trades": "61"
    },
    {
      "date": "2024-01-31",
      "bid": "122.00",
      "ask": "123.50",
      "open": "123.00",
      "high": "124.00",
      "low": "122.50",
      "close": "122.50",
      "average": "123.3473",
      "volume": "6989",
      "turnover": "862074.5",
      "trades": "70"
    },
    {
      "date": "2024-02-01",
      "bid": "124.50",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.50",
      "low": "122.50",
      "close": "126.50",
      "average": "124.1629",
      "volume": "7383",
      "turnover": "916695",
      "trades": "123"
    },
    {
      "date": "2024-02-02",
      "bid": "131.00",
      "ask": "132.50",
      "open": "126.00",
      "high": "132.50",
      "low": "121.50",
      "close": "132.50",
      "average": "126.773",
      "volume": "74906",
      "turnover": "9411049.5",
      "trades": "359"
    },
    {
      "date": "2024-02-05",
      "bid": "127.00",
      "ask": "128.00",
      "open": "135.00",
      "high": "138.00",
      "low": "126.00",
      "close": "126.00",
      "average": "131.9232",
      "volume": "16277",
      "turnover": "2145301",
      "trades": "199"
    },
    {
      "date": "2024-02-06",
      "bid": "132.50",
      "ask": "133.50",
      "open": "126.00",
      "high": "134.50",
      "low": "124.00",
      "close": "134.50",
      "average": "129.1936",
      "volume": "17458",
      "turnover": "2255461.5",
      "trades": "199"
    },
    {
      "date": "2024-02-07",
      "bid": "138.00",
      "ask": "139.00",
      "open": "134.50",
      "high": "139.00",
      "low": "133.50",
      "close": "138.00",
      "average": "135.9252",
      "volume": "30667",
      "turnover": "4154593.25",
      "trades": "220"
    },
    {
      "date": "2024-02-08",
      "bid": "131.50",
      "ask": "132.00",
      "open": "138.00",
      "high": "138.50",
      "low": "131.50",
      "close": "131.50",
      "average": "134.3147",
      "volume": "5563",
      "turnover": "747802.75",
      "trades": "131"
    },
    {
      "date": "2024-02-09",
      "bid": "130.00",
      "ask": "130.50",
      "open": "131.50",
      "high": "131.50",
      "low": "128.50",
      "close": "130.50",
      "average": "130.4229",
      "volume": "28834",
      "turnover": "3760614",
      "trades": "155"
    },
    {
      "date": "2024-02-12",
      "bid": "134.00",
      "ask": "135.00",
      "open": "132.00",
      "high": "138.50",
      "low": "132.00",
      "close": "133.50",
      "average": "136.6456",
      "volume": "71559",
      "turnover": "9778219.5",
      "trades": "288"
    },
    {
      "date": "2024-02-13",
      "bid": "133.50",
      "ask": "134.00",
      "open": "135.00",
      "high": "137.00",
      "low": "133.00",
      "close": "133.50",
      "average": "134.52",
      "volume": "15289",
      "turnover": "2058022.75",
      "trades": "146"
    },
    {
      "date": "2024-02-14",
      "bid": "132.00",
      "ask": "133.00",
      "open": "136.00",
      "high": "136.50",
      "low": "130.00",
      "close": "131.50",
      "average": "132.7222",
      "volume": "11165",
      "turnover": "1481843",
      "trades": "171"
    },
    {
      "date": "2024-02-15",
      "bid": "133.00",
      "ask": "134.00",
      "open": "134.00",
      "high": "136.00",
      "low": "130.50",
      "close": "134.00",
      "average": "133.3973",
      "volume": "19292",
      "turnover": "2573500",
      "trades": "260"
    },
    {
      "date": "2024-02-16",
      "bid": "133.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.50",
      "low": "132.50",
      "close": "134.50",
      "average": "134.2907",
      "volume": "15790",
      "turnover": "2120026",
      "trades": "174"
    },
    {
      "date": "2024-02-19",
      "bid": "138.50",
      "ask": "139.00",
      "open": "134.00",
      "high": "139.00",
      "low": "133.00",
      "close": "138.00",
      "average": "136.3849",
      "volume": "15615",
      "turnover": "2129649.5",
      "trades": "189"
    },
    {
      "date": "2024-02-20",
      "bid": "140.00",
      "ask": "141.00",
      "open": "140.00",
      "high": "141.50",
      "low": "139.50",
      "close": "140.00",
      "average": "140.3277",
      "volume": "9799",
      "turnover": "1374857.5",
      "trades": "144"
    },
    {
      "date": "2024-02-21",
      "bid": "140.50",
      "ask": "141.00",
      "open": "140.00",
      "high": "144.50",
      "low": "139.00",
      "close": "140.50",
      "average": "142.6277",
      "volume": "36970",
      "turnover": "5275468.75",
      "trades": "175"
    },
    {
      "date": "2024-02-22",
      "bid": "140.00",
      "ask": "141.00",
      "open": "140.50",
      "high": "141.50",
      "low": "139.50",
      "close": "140.50",
      "average": "140.8204",
      "volume": "6669",
      "turnover": "939131",
      "trades": "116"
    },
    {
      "date": "2024-02-23",
      "bid": "141.50",
      "ask": "142.00",
      "open": "143.00",
      "high": "143.00",
      "low": "139.00",
      "close": "141.50",
      "average": "140.8941",
      "volume": "6628",
      "turnover": "933843.75",
      "trades": "132"
    },
    {
      "date": "2024-02-26",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.50",
      "high": "141.50",
      "low": "139.50",
      "close": "140.50",
      "average": "141.1037",
      "volume": "4615",
      "turnover": "651193.5",
      "trades": "79"
    },
    {
      "date": "2024-02-27",
      "bid": "140.50",
      "ask": "141.00",
      "open": "140.00",
      "high": "141.50",
      "low": "139.00",
      "close": "140.50",
      "average": "140.8027",
      "volume": "5149",
      "turnover": "724993",
      "trades": "72"
    },
    {
      "date": "2024-02-28",
      "bid": "141.00",
      "ask": "141.50",
      "open": "140.50",
      "high": "141.50",
      "low": "140.00",
      "close": "141.50",
      "average": "140.9332",
      "volume": "3419",
      "turnover": "481850.5",
      "trades": "75"
    },
    {
      "date": "2024-02-29",
      "bid": "142.00",
      "ask": "142.50",
      "open": "141.50",
      "high": "142.50",
      "low": "140.50",
      "close": "142.00",
      "average": "141.4762",
      "volume": "10916",
      "turnover": "1544456.5",
      "trades": "129"
    },
    {
      "date": "2024-03-01",
      "bid": "140.50",
      "ask": "141.00",
      "open": "142.00",
      "high": "143.50",
      "low": "138.50",
      "close": "140.00",
      "average": "140.8076",
      "volume": "8301",
      "turnover": "1170691.25",
      "trades": "174"
    },
    {
      "date": "2024-03-04",
      "bid": "141.00",
      "ask": "141.50",
      "open": "140.00",
      "high": "143.50",
      "low": "140.00",
      "close": "141.00",
      "average": "141.5113",
      "volume": "14293",
      "turnover": "2023822.75",
      "trades": "174"
    },
    {
      "date": "2024-03-05",
      "bid": "142.00",
      "ask": "142.50",
      "open": "141.00",
      "high": "143.00",
      "low": "139.50",
      "close": "143.00",
      "average": "141.3072",
      "volume": "8622",
      "turnover": "1219320",
      "trades": "98"
    },
    {
      "date": "2024-03-06",
      "bid": "141.50",
      "ask": "142.00",
      "open": "143.00",
      "high": "143.50",
      "low": "141.50",
      "close": "141.50",
      "average": "141.9402",
      "volume": "3164",
      "turnover": "449019.25",
      "trades": "72"
    },
    {
      "date": "2024-03-07",
      "bid": "138.50",
      "ask": "139.00",
      "open": "141.00",
      "high": "141.50",
      "low": "138.00",
      "close": "138.50",
      "average": "139.3915",
      "volume": "9305",
      "turnover": "1299487",
      "trades": "126"
    },
    {
      "date": "2024-03-08",
      "bid": "138.50",
      "ask": "139.50",
      "open": "139.00",
      "high": "140.00",
      "low": "139.00",
      "close": "139.50",
      "average": "139.7156",
      "volume": "28428",
      "turnover": "3971885.5",
      "trades": "66"
    },
    {
      "date": "2024-03-11",
      "bid": "134.00",
      "ask": "135.00",
      "open": "140.00",
      "high": "140.00",
      "low": "134.00",
      "close": "134.50",
      "average": "136.4156",
      "volume": "18426",
      "turnover": "2516580.25",
      "trades": "195"
    },
    {
      "date": "2024-03-12",
      "bid": "135.50",
      "ask": "136.00",
      "open": "134.00",
      "high": "136.50",
      "low": "134.00",
      "close": "135.50",
      "average": "135.1825",
      "volume": "33721",
      "turnover": "4559914.25",
      "trades": "116"
    },
    {
      "date": "2024-03-13",
      "bid": "136.50",
      "ask": "137.00",
      "open": "135.50",
      "high": "137.50",
      "low": "135.50",
      "close": "137.50",
      "average": "136.3747",
      "volume": "7461",
      "turnover": "1017342",
      "trades": "105"
    },
    {
      "date": "2024-03-14",
      "bid": "134.50",
      "ask": "135.00",
      "open": "138.00",
      "high": "138.00",
      "low": "134.50",
      "close": "135.00",
      "average": "135.6506",
      "volume": "54106",
      "turnover": "7336831.5",
      "trades": "299"
    },
    {
      "date": "2024-03-15",
      "bid": "137.00",
      "ask": "137.50",
      "open": "134.50",
      "high": "137.50",
      "low": "132.50",
      "close": "137.50",
      "average": "135.4134",
      "volume": "31829",
      "turnover": "4303541.25",
      "trades": "378"
    },
    {
      "date": "2024-03-18",
      "bid": "141.00",
      "ask": "142.00",
      "open": "137.50",
      "high": "142.00",
      "low": "137.00",
      "close": "142.00",
      "average": "139.8084",
      "volume": "29516",
      "turnover": "4126583.5",
      "trades": "277"
    },
    {
      "date": "2024-03-19",
      "bid": "139.00",
      "ask": "140.00",
      "open": "142.00",
      "high": "142.00",
      "low": "139.00",
      "close": "139.50",
      "average": "140.9598",
      "volume": "18020",
      "turnover": "2540334.5",
      "trades": "212"
    },
    {
      "date": "2024-03-20",
      "bid": "139.50",
      "ask": "140.00",
      "open": "140.00",
      "high": "142.00",
      "low": "138.50",
      "close": "140.00",
      "average": "139.3547",
      "volume": "37901",
      "turnover": "5281696.75",
      "trades": "165"
    },
    {
      "date": "2024-03-21",
      "bid": "144.50",
      "ask": "145.00",
      "open": "141.00",
      "high": "145.00",
      "low": "141.00",
      "close": "145.00",
      "average": "143.6277",
      "volume": "7905",
      "turnover": "1135377",
      "trades": "139"
    },
    {
      "date": "2024-03-22",
      "bid": "145.00",
      "ask": "146.00",
      "open": "145.00",
      "high": "149.50",
      "low": "144.00",
      "close": "145.50",
      "average": "146.7811",
      "volume": "13235",
      "turnover": "1942319",
      "trades": "185"
    },
    {
      "date": "2024-03-25",
      "bid": "143.50",
      "ask": "144.00",
      "open": "148.50",
      "high": "148.50",
      "low": "139.00",
      "close": "143.50",
      "average": "142.7625",
      "volume": "17602",
      "turnover": "2512900.5",
      "trades": "460"
    },
    {
      "date": "2024-03-26",
      "bid": "142.50",
      "ask": "143.00",
      "open": "142.50",
      "high": "144.00",
      "low": "140.50",
      "close": "142.50",
      "average": "142.5877",
      "volume": "8116",
      "turnover": "1157242",
      "trades": "176"
    },
    {
      "date": "2024-03-27",
      "bid": "143.50",
      "ask": "144.00",
      "open": "142.50",
      "high": "145.00",
      "low": "142.50",
      "close": "143.00",
      "average": "143.4575",
      "volume": "9506",
      "turnover": "1364834.25",
      "trades": "135"
    },
    {
      "date": "2024-03-28",
      "bid": "143.50",
      "ask": "145.00",
      "open": "143.50",
      "high": "144.50",
      "low": "142.00",
      "close": "143.50",
      "average": "143.1484",
      "volume": "7200",
      "turnover": "1030611",
      "trades": "107"
    },
    {
      "date": "2024-04-02",
      "bid": "149.00",
      "ask": "149.40",
      "open": "143.60",
      "high": "151.20",
      "low": "143.60",
      "close": "149.00",
      "average": "149.1735",
      "volume": "26749",
      "turnover": "3989808",
      "trades": "391"
    },
    {
      "date": "2024-04-03",
      "bid": "149.20",
      "ask": "149.60",
      "open": "151.00",
      "high": "151.00",
      "low": "148.20",
      "close": "149.40",
      "average": "149.3502",
      "volume": "7648",
      "turnover": "1142650.5",
      "trades": "179"
    },
    {
      "date": "2024-04-04",
      "bid": "150.20",
      "ask": "150.60",
      "open": "149.40",
      "high": "152.60",
      "low": "149.40",
      "close": "150.20",
      "average": "151.9304",
      "volume": "38090",
      "turnover": "5787028.2",
      "trades": "297"
    },
    {
      "date": "2024-04-05",
      "bid": "151.40",
      "ask": "152.00",
      "open": "149.00",
      "high": "153.00",
      "low": "149.00",
      "close": "151.00",
      "average": "151.8337",
      "volume": "12615",
      "turnover": "1915847.2",
      "trades": "201"
    },
    {
      "date": "2024-04-08",
      "bid": "147.60",
      "ask": "147.80",
      "open": "151.00",
      "high": "151.60",
      "low": "147.60",
      "close": "148.00",
      "average": "149.4732",
      "volume": "20030",
      "turnover": "2993948.8",
      "trades": "260"
    },
    {
      "date": "2024-04-09",
      "bid": "142.80",
      "ask": "143.00",
      "open": "148.00",
      "high": "148.20",
      "low": "142.80",
      "close": "142.80",
      "average": "144.3811",
      "volume": "14423",
      "turnover": "2082604.9",
      "trades": "267"
    },
    {
      "date": "2024-04-10",
      "bid": "140.40",
      "ask": "141.00",
      "open": "143.20",
      "high": "144.20",
      "low": "140.00",
      "close": "140.00",
      "average": "141.8023",
      "volume": "17527",
      "turnover": "2485158.6",
      "trades": "295"
    },
    {
      "date": "2024-04-11",
      "bid": "142.60",
      "ask": "143.00",
      "open": "138.00",
      "high": "143.60",
      "low": "138.00",
      "close": "142.40",
      "average": "141.8208",
      "volume": "16903",
      "turnover": "2397197.2",
      "trades": "215"
    },
    {
      "date": "2024-04-12",
      "bid": "141.20",
      "ask": "141.40",
      "open": "144.40",
      "high": "144.40",
      "low": "141.00",
      "close": "141.20",
      "average": "142.2508",
      "volume": "12683",
      "turnover": "1804166.6",
      "trades": "207"
    },
    {
      "date": "2024-04-15",
      "bid": "141.00",
      "ask": "141.40",
      "open": "142.80",
      "high": "142.80",
      "low": "140.00",
      "close": "140.20",
      "average": "141.1224",
      "volume": "8621",
      "turnover": "1216616.39",
      "trades": "176"
    },
    {
      "date": "2024-04-16",
      "bid": "138.00",
      "ask": "138.60",
      "open": "139.00",
      "high": "139.00",
      "low": "136.20",
      "close": "138.00",
      "average": "137.8112",
      "volume": "12060",
      "turnover": "1662003.4",
      "trades": "220"
    },
    {
      "date": "2024-04-17",
      "bid": "136.20",
      "ask": "137.00",
      "open": "138.00",
      "high": "139.40",
      "low": "136.20",
      "close": "137.00",
      "average": "137.5324",
      "volume": "13534",
      "turnover": "1861371.6",
      "trades": "194"
    },
    {
      "date": "2024-04-18",
      "bid": "136.40",
      "ask": "136.80",
      "open": "137.40",
      "high": "137.80",
      "low": "134.40",
      "close": "136.20",
      "average": "135.9527",
      "volume": "11227",
      "turnover": "1526341.4",
      "trades": "210"
    },
    {
      "date": "2024-04-19",
      "bid": "133.80",
      "ask": "134.80",
      "open": "135.20",
      "high": "136.20",
      "low": "133.20",
      "close": "134.00",
      "average": "134.3788",
      "volume": "16665",
      "turnover": "2239422.4",
      "trades": "249"
    },
    {
      "date": "2024-04-22",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.20",
      "high": "136.80",
      "low": "133.40",
      "close": "135.00",
      "average": "134.525",
      "volume": "11499",
      "turnover": "1546903",
      "trades": "188"
    },
    {
      "date": "2024-04-23",
      "bid": "139.00",
      "ask": "139.80",
      "open": "135.00",
      "high": "139.60",
      "low": "134.20",
      "close": "139.00",
      "average": "136.9824",
      "volume": "8765",
      "turnover": "1200650.8",
      "trades": "176"
    },
    {
      "date": "2024-04-24",
      "bid": "137.60",
      "ask": "138.20",
      "open": "139.00",
      "high": "140.80",
      "low": "137.20",
      "close": "137.40",
      "average": "138.9156",
      "volume": "16642",
      "turnover": "2311811",
      "trades": "249"
    },
    {
      "date": "2024-04-25",
      "bid": "143.00",
      "ask": "144.00",
      "open": "137.40",
      "high": "144.40",
      "low": "134.00",
      "close": "144.20",
      "average": "141.8047",
      "volume": "39832",
      "turnover": "5648172",
      "trades": "435"
    },
    {
      "date": "2024-04-26",
      "bid": "139.40",
      "ask": "139.80",
      "open": "143.80",
      "high": "143.80",
      "low": "137.00",
      "close": "138.00",
      "average": "139.6868",
      "volume": "64701",
      "turnover": "9023658.49",
      "trades": "361"
    },
    {
      "date": "2024-04-29",
      "bid": "145.00",
      "ask": "145.20",
      "open": "141.00",
      "high": "145.20",
      "low": "140.00",
      "close": "145.20",
      "average": "143.4449",
      "volume": "18057",
      "turnover": "2590184.2",
      "trades": "321"
    },
    {
      "date": "2024-04-30",
      "bid": "141.60",
      "ask": "142.00",
      "open": "145.60",
      "high": "145.60",
      "low": "141.00",
      "close": "141.00",
      "average": "142.195",
      "volume": "13813",
      "turnover": "1964139",
      "trades": "240"
    },
    {
      "date": "2024-05-02",
      "bid": "141.40",
      "ask": "142.00",
      "open": "142.00",
      "high": "145.40",
      "low": "140.60",
      "close": "141.00",
      "average": "143.1464",
      "volume": "13927",
      "turnover": "1993600",
      "trades": "189"
    },
    {
      "date": "2024-05-03",
      "bid": "141.00",
      "ask": "141.40",
      "open": "141.40",
      "high": "142.00",
      "low": "138.80",
      "close": "140.40",
      "average": "140.5205",
      "volume": "10352",
      "turnover": "1454668.6",
      "trades": "255"
    },
    {
      "date": "2024-05-06",
      "bid": "149.60",
      "ask": "150.20",
      "open": "149.20",
      "high": "152.60",
      "low": "147.60",
      "close": "150.80",
      "average": "149.993",
      "volume": "84953",
      "turnover": "12742352.8",
      "trades": "1103"
    },
    {
      "date": "2024-05-07",
      "bid": "152.00",
      "ask": "152.40",
      "open": "151.60",
      "high": "152.40",
      "low": "146.00",
      "close": "152.40",
      "average": "149.7147",
      "volume": "27255",
      "turnover": "4080474",
      "trades": "421"
    },
    {
      "date": "2024-05-08",
      "bid": "150.80",
      "ask": "151.60",
      "open": "152.60",
      "high": "154.80",
      "low": "149.60",
      "close": "151.60",
      "average": "152.103",
      "volume": "27535",
      "turnover": "4187304.8",
      "trades": "253"
    },
    {
      "date": "2024-05-10",
      "bid": "152.20",
      "ask": "153.00",
      "open": "152.60",
      "high": "154.00",
      "low": "152.00",
      "close": "152.20",
      "average": "153.1141",
      "volume": "31699",
      "turnover": "4853564.8",
      "trades": "279"
    },
    {
      "date": "2024-05-13",
      "bid": "154.80",
      "ask": "155.40",
      "open": "152.40",
      "high": "155.80",
      "low": "152.40",
      "close": "154.80",
      "average": "153.9863",
      "volume": "11429",
      "turnover": "1759715.2",
      "trades": "175"
    },
    {
      "date": "2024-05-14",
      "bid": "159.60",
      "ask": "160.00",
      "open": "156.00",
      "high": "160.00",
      "low": "156.00",
      "close": "160.00",
      "average": "158.3868",
      "volume": "30056",
      "turnover": "4760472.8",
      "trades": "490"
    },
    {
      "date": "2024-05-15",
      "bid": "162.40",
      "ask": "162.80",
      "open": "160.00",
      "high": "162.80",
      "low": "158.20",
      "close": "162.80",
      "average": "159.9228",
      "volume": "27673",
      "turnover": "4425545",
      "trades": "415"
    },
    {
      "date": "2024-05-16",
      "bid": "159.60",
      "ask": "160.40",
      "open": "161.00",
      "high": "163.00",
      "low": "159.60",
      "close": "161.00",
      "average": "161.6754",
      "volume": "22248",
      "turnover": "3596954.2",
      "trades": "287"
    },
    {
      "date": "2024-05-17",
      "bid": "160.60",
      "ask": "161.80",
      "open": "160.80",
      "high": "162.00",
      "low": "158.00",
      "close": "162.00",
      "average": "159.8073",
      "volume": "19235",
      "turnover": "3073892.8",
      "trades": "210"
    },
    {
      "date": "2024-05-20",
      "bid": "160.80",
      "ask": "161.40",
      "open": "162.20",
      "high": "162.20",
      "low": "159.00",
      "close": "160.80",
      "average": "160.6374",
      "volume": "19862",
      "turnover": "3190711.4",
      "trades": "246"
    },
    {
      "date": "2024-05-21",
      "bid": "162.60",
      "ask": "162.80",
      "open": "160.80",
      "high": "163.60",
      "low": "159.60",
      "close": "162.60",
      "average": "162.3133",
      "volume": "14989",
      "turnover": "2432914.6",
      "trades": "184"
    },
    {
      "date": "2024-05-22",
      "bid": "161.20",
      "ask": "161.80",
      "open": "163.00",
      "high": "163.00",
      "low": "160.40",
      "close": "161.80",
      "average": "161.5417",
      "volume": "6586",
      "turnover": "1063913.8",
      "trades": "116"
    },
    {
      "date": "2024-05-23",
      "bid": "160.00",
      "ask": "161.00",
      "open": "162.00",
      "high": "162.80",
      "low": "159.80",
      "close": "159.80",
      "average": "161.3772",
      "volume": "7937",
      "turnover": "1280850.8",
      "trades": "147"
    },
    {
      "date": "2024-05-24",
      "bid": "160.40",
      "ask": "160.60",
      "open": "163.00",
      "high": "163.00",
      "low": "158.00",
      "close": "159.80",
      "average": "159.2391",
      "volume": "4105",
      "turnover": "653676.6",
      "trades": "123"
    },
    {
      "date": "2024-05-27",
      "bid": "160.60",
      "ask": "161.40",
      "open": "160.40",
      "high": "161.80",
      "low": "160.20",
      "close": "161.40",
      "average": "160.9442",
      "volume": "6715",
      "turnover": "1080736.8",
      "trades": "125"
    },
    {
      "date": "2024-05-28",
      "bid": "155.80",
      "ask": "156.00",
      "open": "161.40",
      "high": "161.40",
      "low": "155.80",
      "close": "156.20",
      "average": "158.008",
      "volume": "17537",
      "turnover": "2770895.8",
      "trades": "257"
    },
    {
      "date": "2024-05-29",
      "bid": "154.00",
      "ask": "154.80",
      "open": "155.20",
      "high": "155.40",
      "low": "151.80",
      "close": "153.80",
      "average": "154.0403",
      "volume": "19210",
      "turnover": "2958962",
      "trades": "278"
    },
    {
      "date": "2024-05-30",
      "bid": "156.20",
      "ask": "157.00",
      "open": "153.80",
      "high": "157.20",
      "low": "152.80",
      "close": "157.20",
      "average": "155.6427",
      "volume": "11527",
      "turnover": "1794047.6",
      "trades": "191"
    },
    {
      "date": "2024-05-31",
      "bid": "155.80",
      "ask": "156.00",
      "open": "157.20",
      "high": "157.20",
      "low": "154.60",
      "close": "155.20",
      "average": "155.2465",
      "volume": "6068",
      "turnover": "942036",
      "trades": "103"
    },
    {
      "date": "2024-06-03",
      "bid": "156.00",
      "ask": "156.40",
      "open": "156.20",
      "high": "158.00",
      "low": "155.20",
      "close": "156.00",
      "average": "156.6381",
      "volume": "8583",
      "turnover": "1344425",
      "trades": "182"
    },
    {
      "date": "2024-06-04",
      "bid": "156.00",
      "ask": "156.80",
      "open": "156.00",
      "high": "157.40",
      "low": "154.60",
      "close": "156.40",
      "average": "156.1781",
      "volume": "5819",
      "turnover": "908800.4",
      "trades": "143"
    },
    {
      "date": "2024-06-05",
      "bid": "158.20",
      "ask": "159.00",
      "open": "157.80",
      "high": "159.00",
      "low": "156.60",
      "close": "159.00",
      "average": "158.3608",
      "volume": "10000",
      "turnover": "1583608.4",
      "trades": "155"
    },
    {
      "date": "2024-06-07",
      "bid": "159.40",
      "ask": "159.80",
      "open": "159.60",
      "high": "160.00",
      "low": "156.20",
      "close": "159.60",
      "average": "157.8557",
      "volume": "33058",
      "turnover": "5218393.4",
      "trades": "307"
    },
    {
      "date": "2024-06-10",
      "bid": "156.80",
      "ask": "157.00",
      "open": "158.60",
      "high": "158.60",
      "low": "155.80",
      "close": "157.00",
      "average": "157.2014",
      "volume": "8333",
      "turnover": "1309959.39",
      "trades": "180"
    },
    {
      "date": "2024-06-11",
      "bid": "154.20",
      "ask": "154.40",
      "open": "157.40",
      "high": "158.20",
      "low": "153.60",
      "close": "153.80",
      "average": "155.1959",
      "volume": "5416",
      "turnover": "840541",
      "trades": "139"
    },
    {
      "date": "2024-06-12",
      "bid": "151.80",
      "ask": "152.00",
      "open": "153.80",
      "high": "153.80",
      "low": "150.00",
      "close": "151.80",
      "average": "151.6443",
      "volume": "24495",
      "turnover": "3714527.6",
      "trades": "328"
    },
    {
      "date": "2024-06-13",
      "bid": "151.40",
      "ask": "152.00",
      "open": "151.80",
      "high": "153.00",
      "low": "151.40",
      "close": "151.40",
      "average": "151.7541",
      "volume": "24131",
      "turnover": "3661978",
      "trades": "112"
    },
    {
      "date": "2024-06-14",
      "bid": "151.20",
      "ask": "152.40",
      "open": "151.40",
      "high": "151.80",
      "low": "147.60",
      "close": "151.80",
      "average": "148.9527",
      "volume": "40836",
      "turnover": "6115140.2",
      "trades": "194"
    },
    {
      "date": "2024-06-17",
      "bid": "152.60",
      "ask": "153.00",
      "open": "151.80",
      "high": "153.00",
      "low": "150.00",
      "close": "152.80",
      "average": "152.0227",
      "volume": "7703",
      "turnover": "1171031",
      "trades": "148"
    },
    {
      "date": "2024-06-18",
      "bid": "150.80",
      "ask": "151.60",
      "open": "152.80",
      "high": "153.20",
      "low": "150.00",
      "close": "151.40",
      "average": "151.2663",
      "volume": "5141",
      "turnover": "777659.8",
      "trades": "113"
    },
    {
      "date": "2024-06-19",
      "bid": "147.80",
      "ask": "148.60",
      "open": "151.00",
      "high": "151.00",
      "low": "147.80",
      "close": "148.20",
      "average": "148.6181",
      "volume": "15856",
      "turnover": "2356444.79",
      "trades": "222"
    },
    {
      "date": "2024-06-20",
      "bid": "159.00",
      "ask": "159.60",
      "open": "149.00",
      "high": "159.60",
      "low": "149.00",
      "close": "159.60",
      "average": "156.4201",
      "volume": "24248",
      "turnover": "3792872.6",
      "trades": "350"
    },
    {
      "date": "2024-06-24",
      "bid": "154.60",
      "ask": "155.00",
      "open": "159.60",
      "high": "159.60",
      "low": "153.60",
      "close": "154.20",
      "average": "155.1165",
      "volume": "24662",
      "turnover": "3825482.8",
      "trades": "248"
    },
    {
      "date": "2024-06-25",
      "bid": "153.00",
      "ask": "153.20",
      "open": "154.20",
      "high": "155.20",
      "low": "152.80",
      "close": "152.80",
      "average": "153.6263",
      "volume": "6797",
      "turnover": "1044198.2",
      "trades": "188"
    },
    {
      "date": "2024-06-26",
      "bid": "152.00",
      "ask": "152.80",
      "open": "154.00",
      "high": "154.60",
      "low": "151.40",
      "close": "152.60",
      "average": "152.4044",
      "volume": "10066",
      "turnover": "1534102.8",
      "trades": "184"
    },
    {
      "date": "2024-06-27",
      "bid": "153.80",
      "ask": "154.00",
      "open": "152.40",
      "high": "154.20",
      "low": "151.60",
      "close": "153.80",
      "average": "153.3868",
      "volume": "4779",
      "turnover": "733035.4",
      "trades": "195"
    },
    {
      "date": "2024-06-28",
      "bid": "153.40",
      "ask": "153.80",
      "open": "153.80",
      "high": "154.20",
      "low": "152.40",
      "close": "154.00",
      "average": "153.5077",
      "volume": "6210",
      "turnover": "953282.8",
      "trades": "114"
    },
    {
      "date": "2024-07-01",
      "bid": "155.80",
      "ask": "156.80",
      "open": "153.60",
      "high": "157.00",
      "low": "152.40",
      "close": "155.60",
      "average": "154.4037",
      "volume": "18992",
      "turnover": "2932434.2",
      "trades": "269"
    },
    {
      "date": "2024-07-02",
      "bid": "154.60",
      "ask": "155.20",
      "open": "155.40",
      "high": "155.80",
      "low": "153.40",
      "close": "155.00",
      "average": "154.4598",
      "volume": "14842",
      "turnover": "2292503.2",
      "trades": "236"
    },
    {
      "date": "2024-07-03",
      "bid": "154.60",
      "ask": "155.00",
      "open": "154.20",
      "high": "155.00",
      "low": "154.00",
      "close": "154.40",
      "average": "154.7237",
      "volume": "7177",
      "turnover": "1110451.8",
      "trades": "124"
    },
    {
      "date": "2024-07-04",
      "bid": "154.40",
      "ask": "155.00",
      "open": "155.00",
      "high": "157.00",
      "low": "153.40",
      "close": "155.00",
      "average": "154.905",
      "volume": "3545",
      "turnover": "549138.2",
      "trades": "102"
    },
    {
      "date": "2024-07-05",
      "bid": "154.40",
      "ask": "155.00",
      "open": "156.20",
      "high": "157.00",
      "low": "154.40",
      "close": "155.00",
      "average": "155.6646",
      "volume": "10160",
      "turnover": "1581552.4",
      "trades": "150"
    },
    {
      "date": "2024-07-08",
      "bid": "153.20",
      "ask": "154.20",
      "open": "154.80",
      "high": "154.80",
      "low": "152.60",
      "close": "153.20",
      "average": "153.5938",
      "volume": "7015",
      "turnover": "1077460.2",
      "trades": "137"
    },
    {
      "date": "2024-07-09",
      "bid": "151.40",
      "ask": "152.00",
      "open": "153.20",
      "high": "154.20",
      "low": "151.40",
      "close": "151.60",
      "average": "152.8209",
      "volume": "6634",
      "turnover": "1013857.2",
      "trades": "111"
    },
    {
      "date": "2024-07-10",
      "bid": "152.40",
      "ask": "153.40",
      "open": "151.60",
      "high": "153.20",
      "low": "150.60",
      "close": "152.80",
      "average": "151.8593",
      "volume": "4587",
      "turnover": "696578.6",
      "trades": "122"
    },
    {
      "date": "2024-07-11",
      "bid": "155.00",
      "ask": "155.80",
      "open": "153.20",
      "high": "155.80",
      "low": "151.20",
      "close": "155.80",
      "average": "153.0835",
      "volume": "7834",
      "turnover": "1199207.2",
      "trades": "88"
    },
    {
      "date": "2024-07-12",
      "bid": "156.00",
      "ask": "156.40",
      "open": "154.00",
      "high": "157.00",
      "low": "153.80",
      "close": "156.40",
      "average": "156.182",
      "volume": "25625",
      "turnover": "4002164",
      "trades": "304"
    },
    {
      "date": "2024-07-15",
      "bid": "158.20",
      "ask": "158.80",
      "open": "156.60",
      "high": "158.80",
      "low": "152.40",
      "close": "158.80",
      "average": "156.5538",
      "volume": "41344",
      "turnover": "6472559.6",
      "trades": "506"
    },
    {
      "date": "2024-07-16",
      "bid": "166.00",
      "ask": "166.80",
      "open": "158.80",
      "high": "167.00",
      "low": "158.80",
      "close": "166.00",
      "average": "163.8896",
      "volume": "40451",
      "turnover": "6629408.4",
      "trades": "493"
    },
    {
      "date": "2024-07-17",
      "bid": "166.20",
      "ask": "166.80",
      "open": "166.20",
      "high": "167.00",
      "low": "165.00",
      "close": "166.60",
      "average": "165.939",
      "volume": "25605",
      "turnover": "4248869",
      "trades": "234"
    },
    {
      "date": "2024-07-18",
      "bid": "166.20",
      "ask": "166.40",
      "open": "166.60",
      "high": "167.80",
      "low": "166.00",
      "close": "166.20",
      "average": "166.5838",
      "volume": "7964",
      "turnover": "1326673",
      "trades": "177"
    },
    {
      "date": "2024-07-19",
      "bid": "162.00",
      "ask": "162.40",
      "open": "166.20",
      "high": "167.00",
      "low": "161.80",
      "close": "161.80",
      "average": "164.852",
      "volume": "7735",
      "turnover": "1275130.6",
      "trades": "210"
    },
    {
      "date": "2024-07-22",
      "bid": "161.40",
      "ask": "161.80",
      "open": "161.80",
      "high": "162.20",
      "low": "161.00",
      "close": "161.80",
      "average": "161.6091",
      "volume": "5029",
      "turnover": "812732",
      "trades": "148"
    },
    {
      "date": "2024-07-23",
      "bid": "157.60",
      "ask": "158.00",
      "open": "161.80",
      "high": "161.80",
      "low": "156.60",
      "close": "157.60",
      "average": "158.1425",
      "volume": "15331",
      "turnover": "2424468.6",
      "trades": "295"
    },
    {
      "date": "2024-07-24",
      "bid": "156.60",
      "ask": "156.80",
      "open": "157.60",
      "high": "157.60",
      "low": "155.00",
      "close": "156.60",
      "average": "156.2229",
      "volume": "8319",
      "turnover": "1299618",
      "trades": "186"
    },
    {
      "date": "2024-07-25",
      "bid": "155.40",
      "ask": "156.20",
      "open": "156.60",
      "high": "156.60",
      "low": "155.00",
      "close": "155.40",
      "average": "155.8526",
      "volume": "4233",
      "turnover": "659724.2",
      "trades": "142"
    },
    {
      "date": "2024-07-26",
      "bid": "161.20",
      "ask": "162.60",
      "open": "155.40",
      "high": "161.60",
      "low": "155.40",
      "close": "161.40",
      "average": "158.8341",
      "volume": "5473",
      "turnover": "869299",
      "trades": "150"
    },
    {
      "date": "2024-07-29",
      "bid": "159.40",
      "ask": "160.20",
      "open": "161.40",
      "high": "162.00",
      "low": "157.40",
      "close": "159.20",
      "average": "159.768",
      "volume": "7731",
      "turnover": "1234076.39",
      "trades": "172"
    },
    {
      "date": "2024-07-30",
      "bid": "159.40",
      "ask": "159.60",
      "open": "160.60",
      "high": "160.60",
      "low": "158.00",
      "close": "159.40",
      "average": "159.2464",
      "volume": "3299",
      "turnover": "525353.8",
      "trades": "95"
    },
    {
      "date": "2024-07-31",
      "bid": "159.00",
      "ask": "159.80",
      "open": "159.40",
      "high": "160.20",
      "low": "158.60",
      "close": "159.00",
      "average": "159.3987",
      "volume": "4154",
      "turnover": "662142.4",
      "trades": "101"
    },
    {
      "date": "2024-08-01",
      "bid": "156.00",
      "ask": "157.00",
      "open": "159.00",
      "high": "160.40",
      "low": "156.20",
      "close": "156.20",
      "average": "157.7629",
      "volume": "2806",
      "turnover": "442682.6",
      "trades": "92"
    },
    {
      "date": "2024-08-02",
      "bid": "153.80",
      "ask": "154.60",
      "open": "156.20",
      "high": "156.20",
      "low": "150.80",
      "close": "156.00",
      "average": "153.1442",
      "volume": "6572",
      "turnover": "1006557.8",
      "trades": "156"
    },
    {
      "date": "2024-08-05",
      "bid": "148.40",
      "ask": "149.00",
      "open": "149.60",
      "high": "149.60",
      "low": "142.40",
      "close": "147.40",
      "average": "146.8189",
      "volume": "22144",
      "turnover": "3251148.4",
      "trades": "414"
    },
    {
      "date": "2024-08-06",
      "bid": "149.80",
      "ask": "150.60",
      "open": "148.20",
      "high": "153.00",
      "low": "148.00",
      "close": "148.00",
      "average": "149.8433",
      "volume": "12906",
      "turnover": "1933878",
      "trades": "193"
    },
    {
      "date": "2024-08-07",
      "bid": "152.00",
      "ask": "152.80",
      "open": "151.80",
      "high": "152.80",
      "low": "149.00",
      "close": "152.60",
      "average": "151.5698",
      "volume": "2427",
      "turnover": "367859.8",
      "trades": "58"
    },
    {
      "date": "2024-08-08",
      "bid": "151.80",
      "ask": "153.00",
      "open": "152.00",
      "high": "153.00",
      "low": "151.00",
      "close": "151.60",
      "average": "152.202",
      "volume": "2784",
      "turnover": "423730.4",
      "trades": "81"
    },
    {
      "date": "2024-08-09",
      "bid": "151.60",
      "ask": "152.40",
      "open": "152.00",
      "high": "154.40",
      "low": "151.60",
      "close": "151.60",
      "average": "152.6051",
      "volume": "3046",
      "turnover": "464835",
      "trades": "92"
    },
    {
      "date": "2024-08-12",
      "bid": "148.40",
      "ask": "149.80",
      "open": "151.60",
      "high": "152.80",
      "low": "147.00",
      "close": "148.20",
      "average": "149.5116",
      "volume": "4861",
      "turnover": "726776",
      "trades": "151"
    },
    {
      "date": "2024-08-13",
      "bid": "148.40",
      "ask": "149.40",
      "open": "148.40",
      "high": "149.40",
      "low": "148.40",
      "close": "148.40",
      "average": "148.6297",
      "volume": "3040",
      "turnover": "451834.4",
      "trades": "70"
    },
    {
      "date": "2024-08-14",
      "bid": "150.00",
      "ask": "150.60",
      "open": "148.40",
      "high": "150.60",
      "low": "147.00",
      "close": "149.80",
      "average": "148.288",
      "volume": "6476",
      "turnover": "960313",
      "trades": "78"
    },
    {
      "date": "2024-08-15",
      "bid": "148.60",
      "ask": "149.80",
      "open": "149.80",
      "high": "150.80",
      "low": "146.60",
      "close": "149.40",
      "average": "148.2029",
      "volume": "7182",
      "turnover": "1064377.39",
      "trades": "137"
    },
    {
      "date": "2024-08-16",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.40",
      "high": "152.80",
      "low": "148.00",
      "close": "149.20",
      "average": "150.3291",
      "volume": "6826",
      "turnover": "1026146.2",
      "trades": "118"
    },
    {
      "date": "2024-08-19",
      "bid": "152.00",
      "ask": "152.20",
      "open": "149.40",
      "high": "153.60",
      "low": "149.40",
      "close": "152.40",
      "average": "152.3003",
      "volume": "3983",
      "turnover": "606612.2",
      "trades": "86"
    },
    {
      "date": "2024-08-20",
      "bid": "151.40",
      "ask": "152.60",
      "open": "153.00",
      "high": "154.00",
      "low": "150.40",
      "close": "150.40",
      "average": "152.8339",
      "volume": "5999",
      "turnover": "916937.6",
      "trades": "126"
    },
    {
      "date": "2024-08-21",
      "bid": "153.00",
      "ask": "153.60",
      "open": "154.20",
      "high": "154.20",
      "low": "151.40",
      "close": "153.60",
      "average": "153.6438",
      "volume": "1951",
      "turnover": "299759",
      "trades": "54"
    },
    {
      "date": "2024-08-22",
      "bid": "153.40",
      "ask": "155.00",
      "open": "153.60",
      "high": "155.00",
      "low": "152.00",
      "close": "152.00",
      "average": "154.5401",
      "volume": "3709",
      "turnover": "573189.2",
      "trades": "35"
    },
    {
      "date": "2024-08-23",
      "bid": "160.40",
      "ask": "160.80",
      "open": "155.00",
      "high": "161.00",
      "low": "155.00",
      "close": "160.80",
      "average": "158.533",
      "volume": "14861",
      "turnover": "2355958.79",
      "trades": "173"
    },
    {
      "date": "2024-08-26",
      "bid": "158.40",
      "ask": "159.80",
      "open": "160.80",
      "high": "165.00",
      "low": "158.20",
      "close": "158.20",
      "average": "162.259",
      "volume": "7042",
      "turnover": "1142628",
      "trades": "153"
    },
    {
      "date": "2024-08-27",
      "bid": "159.00",
      "ask": "159.80",
      "open": "158.20",
      "high": "161.00",
      "low": "158.20",
      "close": "160.00",
      "average": "159.6098",
      "volume": "1384",
      "turnover": "220900",
      "trades": "46"
    },
    {
      "date": "2024-08-28",
      "bid": "159.40",
      "ask": "159.60",
      "open": "160.00",
      "high": "161.00",
      "low": "158.20",
      "close": "159.40",
      "average": "159.1796",
      "volume": "4925",
      "turnover": "783959.6",
      "trades": "61"
    },
    {
      "date": "2024-08-29",
      "bid": "161.60",
      "ask": "162.60",
      "open": "159.40",
      "high": "164.40",
      "low": "159.40",
      "close": "161.60",
      "average": "161.7111",
      "volume": "5222",
      "turnover": "844496.6",
      "trades": "83"
    },
    {
      "date": "2024-08-30",
      "bid": "159.20",
      "ask": "160.00",
      "open": "161.60",
      "high": "161.60",
      "low": "156.00",
      "close": "160.00",
      "average": "158.8488",
      "volume": "7442",
      "turnover": "1182152.39",
      "trades": "123"
    },
    {
      "date": "2024-09-02",
      "bid": "156.80",
      "ask": "157.00",
      "open": "160.00",
      "high": "160.00",
      "low": "154.20",
      "close": "155.40",
      "average": "155.9739",
      "volume": "5996",
      "turnover": "935217.8",
      "trades": "131"
    },
    {
      "date": "2024-09-03",
      "bid": "153.20",
      "ask": "154.00",
      "open": "155.40",
      "high": "157.40",
      "low": "152.40",
      "close": "153.20",
      "average": "154.4622",
      "volume": "8058",
      "turnover": "1244656.39",
      "trades": "127"
    },
    {
      "date": "2024-09-04",
      "bid": "153.00",
      "ask": "153.60",
      "open": "156.00",
      "high": "156.00",
      "low": "151.00",
      "close": "153.00",
      "average": "152.6739",
      "volume": "2727",
      "turnover": "416341.8",
      "trades": "63"
    },
    {
      "date": "2024-09-05",
      "bid": "150.20",
      "ask": "151.00",
      "open": "156.00",
      "high": "156.00",
      "low": "148.80",
      "close": "150.00",
      "average": "151.1314",
      "volume": "4304",
      "turnover": "650469.4",
      "trades": "79"
    },
    {
      "date": "2024-09-06",
      "bid": "150.40",
      "ask": "152.00",
      "open": "149.80",
      "high": "153.40",
      "low": "148.60",
      "close": "150.40",
      "average": "150.3884",
      "volume": "3163",
      "turnover": "475700.4",
      "trades": "84"
    },
    {
      "date": "2024-09-09",
      "bid": "149.40",
      "ask": "150.00",
      "open": "150.40",
      "high": "150.40",
      "low": "146.80",
      "close": "149.20",
      "average": "148.6646",
      "volume": "12435",
      "turnover": "1848644.6",
      "trades": "186"
    },
    {
      "date": "2024-09-10",
      "bid": "150.00",
      "ask": "150.20",
      "open": "148.60",
      "high": "150.00",
      "low": "148.00",
      "close": "150.00",
      "average": "148.6127",
      "volume": "5947",
      "turnover": "883800",
      "trades": "92"
    },
    {
      "date": "2024-09-11",
      "bid": "149.20",
      "ask": "149.60",
      "open": "150.00",
      "high": "151.20",
      "low": "147.40",
      "close": "150.20",
      "average": "149.9631",
      "volume": "2214",
      "turnover": "332053.4",
      "trades": "66"
    },
    {
      "date": "2024-09-12",
      "bid": "149.20",
      "ask": "149.60",
      "open": "150.20",
      "high": "151.80",
      "low": "149.20",
      "close": "149.20",
      "average": "150.0448",
      "volume": "3783",
      "turnover": "567619.4",
      "trades": "78"
    },
    {
      "date": "2024-09-13",
      "bid": "148.80",
      "ask": "149.20",
      "open": "149.20",
      "high": "150.80",
      "low": "148.20",
      "close": "149.20",
      "average": "149.3551",
      "volume": "5644",
      "turnover": "842960.2",
      "trades": "95"
    },
    {
      "date": "2024-09-16",
      "bid": "151.00",
      "ask": "152.40",
      "open": "149.20",
      "high": "151.00",
      "low": "148.00",
      "close": "150.80",
      "average": "149.9401",
      "volume": "5644",
      "turnover": "846262.2",
      "trades": "91"
    },
    {
      "date": "2024-09-17",
      "bid": "150.80",
      "ask": "151.00",
      "open": "150.80",
      "high": "153.00",
      "low": "150.80",
      "close": "150.80",
      "average": "152.4113",
      "volume": "2839",
      "turnover": "432695.6",
      "trades": "56"
    },
    {
      "date": "2024-09-18",
      "bid": "151.00",
      "ask": "151.80",
      "open": "150.80",
      "high": "151.80",
      "low": "149.60",
      "close": "150.20",
      "average": "150.6178",
      "volume": "5951",
      "turnover": "896326.8",
      "trades": "89"
    },
    {
      "date": "2024-09-19",
      "bid": "150.00",
      "ask": "150.60",
      "open": "150.00",
      "high": "152.00",
      "low": "149.60",
      "close": "150.00",
      "average": "150.5589",
      "volume": "19416",
      "turnover": "2923178.4",
      "trades": "104"
    },
    {
      "date": "2024-09-20",
      "bid": "152.40",
      "ask": "153.20",
      "open": "150.00",
      "high": "154.40",
      "low": "147.00",
      "close": "154.40",
      "average": "151.3927",
      "volume": "10194",
      "turnover": "1542919.6",
      "trades": "168"
    },
    {
      "date": "2024-09-23",
      "bid": "154.00",
      "ask": "154.20",
      "open": "154.40",
      "high": "154.40",
      "low": "152.20",
      "close": "154.00",
      "average": "153.5906",
      "volume": "2178",
      "turnover": "334575.2",
      "trades": "64"
    },
    {
      "date": "2024-09-24",
      "bid": "153.80",
      "ask": "154.40",
      "open": "154.00",
      "high": "154.40",
      "low": "152.60",
      "close": "154.40",
      "average": "153.5663",
      "volume": "3995",
      "turnover": "613497.2",
      "trades": "95"
    },
    {
      "date": "2024-09-25",
      "bid": "155.20",
      "ask": "156.40",
      "open": "155.00",
      "high": "156.80",
      "low": "150.80",
      "close": "156.20",
      "average": "154.2751",
      "volume": "111015",
      "turnover": "17126852.6",
      "trades": "156"
    },
    {
      "date": "2024-09-26",
      "bid": "151.20",
      "ask": "152.20",
      "open": "156.20",
      "high": "157.00",
      "low": "151.20",
      "close": "153.20",
      "average": "153.9718",
      "volume": "11467",
      "turnover": "1765595.2",
      "trades": "192"
    },
    {
      "date": "2024-09-27",
      "bid": "152.00",
      "ask": "152.80",
      "open": "152.40",
      "high": "155.20",
      "low": "148.80",
      "close": "153.00",
      "average": "152.4574",
      "volume": "17873",
      "turnover": "2724871.6",
      "trades": "210"
    },
    {
      "date": "2024-09-30",
      "bid": "151.20",
      "ask": "151.80",
      "open": "150.00",
      "high": "152.80",
      "low": "150.00",
      "close": "152.00",
      "average": "151.2089",
      "volume": "7994",
      "turnover": "1208763.6",
      "trades": "147"
    },
    {
      "date": "2024-10-01",
      "bid": "151.00",
      "ask": "151.80",
      "open": "152.00",
      "high": "153.00",
      "low": "150.40",
      "close": "151.80",
      "average": "151.5913",
      "volume": "10343",
      "turnover": "1567801.6",
      "trades": "152"
    },
    {
      "date": "2024-10-02",
      "bid": "153.40",
      "ask": "153.80",
      "open": "152.00",
      "high": "155.00",
      "low": "152.00",
      "close": "154.00",
      "average": "153.5475",
      "volume": "14749",
      "turnover": "2264613.6",
      "trades": "185"
    },
    {
      "date": "2024-10-03",
      "bid": "151.00",
      "ask": "151.80",
      "open": "153.20",
      "high": "153.60",
      "low": "151.20",
      "close": "152.00",
      "average": "152.1936",
      "volume": "5694",
      "turnover": "866590.2",
      "trades": "62"
    },
    {
      "date": "2024-10-04",
      "bid": "150.40",
      "ask": "151.00",
      "open": "152.00",
      "high": "152.00",
      "low": "148.20",
      "close": "150.20",
      "average": "149.9664",
      "volume": "5573",
      "turnover": "835763",
      "trades": "122"
    },
    {
      "date": "2024-10-07",
      "bid": "145.60",
      "ask": "146.60",
      "open": "150.20",
      "high": "150.40",
      "low": "145.40",
      "close": "145.60",
      "average": "147.8724",
      "volume": "10395",
      "turnover": "1537134",
      "trades": "178"
    },
    {
      "date": "2024-10-08",
      "bid": "148.20",
      "ask": "148.80",
      "open": "145.40",
      "high": "148.80",
      "low": "145.40",
      "close": "148.80",
      "average": "147.1241",
      "volume": "5788",
      "turnover": "851554.4",
      "trades": "88"
    },
    {
      "date": "2024-10-09",
      "bid": "150.00",
      "ask": "150.80",
      "open": "148.80",
      "high": "151.20",
      "low": "147.20",
      "close": "150.00",
      "average": "150.6473",
      "volume": "111813",
      "turnover": "16844344.39",
      "trades": "111"
    },
    {
      "date": "2024-10-10",
      "bid": "147.20",
      "ask": "147.80",
      "open": "151.00",
      "high": "151.00",
      "low": "146.40",
      "close": "147.80",
      "average": "147.8298",
      "volume": "5121",
      "turnover": "757036.6",
      "trades": "84"
    },
    {
      "date": "2024-10-11",
      "bid": "147.80",
      "ask": "149.00",
      "open": "148.00",
      "high": "149.40",
      "low": "146.20",
      "close": "149.00",
      "average": "147.4258",
      "volume": "7063",
      "turnover": "1041268.6",
      "trades": "101"
    },
    {
      "date": "2024-10-14",
      "bid": "146.80",
      "ask": "147.00",
      "open": "149.00",
      "high": "149.00",
      "low": "145.20",
      "close": "146.80",
      "average": "146.3836",
      "volume": "4708",
      "turnover": "689174",
      "trades": "115"
    },
    {
      "date": "2024-10-15",
      "bid": "146.20",
      "ask": "146.80",
      "open": "145.60",
      "high": "148.00",
      "low": "145.60",
      "close": "146.20",
      "average": "146.9878",
      "volume": "82834",
      "turnover": "12175585.6",
      "trades": "71"
    },
    {
      "date": "2024-10-16",
      "bid": "144.60",
      "ask": "145.00",
      "open": "145.60",
      "high": "147.60",
      "low": "144.40",
      "close": "145.00",
      "average": "145.9076",
      "volume": "7846",
      "turnover": "1144987",
      "trades": "180"
    },
    {
      "date": "2024-10-17",
      "bid": "145.00",
      "ask": "145.40",
      "open": "145.00",
      "high": "147.40",
      "low": "144.20",
      "close": "145.60",
      "average": "145.5489",
      "volume": "7738",
      "turnover": "1127769.6",
      "trades": "125"
    },
    {
      "date": "2024-10-18",
      "bid": "144.20",
      "ask": "144.80",
      "open": "145.60",
      "high": "145.60",
      "low": "144.00",
      "close": "144.80",
      "average": "144.8053",
      "volume": "6887",
      "turnover": "997272.3",
      "trades": "184"
    },
    {
      "date": "2024-10-21",
      "bid": "144.00",
      "ask": "144.60",
      "open": "144.80",
      "high": "145.80",
      "low": "144.00",
      "close": "144.00",
      "average": "144.8313",
      "volume": "4836",
      "turnover": "700570",
      "trades": "85"
    },
    {
      "date": "2024-10-22",
      "bid": "144.20",
      "ask": "145.00",
      "open": "142.00",
      "high": "145.00",
      "low": "141.80",
      "close": "144.20",
      "average": "142.5841",
      "volume": "7256",
      "turnover": "1034700.8",
      "trades": "91"
    },
    {
      "date": "2024-10-23",
      "bid": "137.40",
      "ask": "138.40",
      "open": "144.00",
      "high": "144.00",
      "low": "136.20",
      "close": "137.60",
      "average": "139.1612",
      "volume": "32071",
      "turnover": "4464264.09",
      "trades": "377"
    },
    {
      "date": "2024-10-24",
      "bid": "150.80",
      "ask": "151.60",
      "open": "139.80",
      "high": "152.60",
      "low": "139.80",
      "close": "151.60",
      "average": "148.489",
      "volume": "34410",
      "turnover": "5100313.2",
      "trades": "401"
    },
    {
      "date": "2024-10-25",
      "bid": "149.80",
      "ask": "150.20",
      "open": "151.80",
      "high": "151.80",
      "low": "148.80",
      "close": "149.80",
      "average": "149.7481",
      "volume": "12987",
      "turnover": "1944765",
      "trades": "210"
    },
    {
      "date": "2024-10-28",
      "bid": "150.40",
      "ask": "150.80",
      "open": "149.80",
      "high": "151.00",
      "low": "148.00",
      "close": "150.80",
      "average": "149.5278",
      "volume": "7769",
      "turnover": "1161594.39",
      "trades": "173"
    },
    {
      "date": "2024-10-29",
      "bid": "154.00",
      "ask": "154.40",
      "open": "150.60",
      "high": "154.40",
      "low": "148.80",
      "close": "154.40",
      "average": "152.5518",
      "volume": "21394",
      "turnover": "3256145.6",
      "trades": "146"
    },
    {
      "date": "2024-10-30",
      "bid": "150.40",
      "ask": "154.20",
      "open": "154.40",
      "high": "154.40",
      "low": "150.60",
      "close": "154.00",
      "average": "153.4814",
      "volume": "24220",
      "turnover": "3729738.72",
      "trades": "209"
    },
    {
      "date": "2024-10-31",
      "bid": "152.20",
      "ask": "152.40",
      "open": "154.00",
      "high": "154.00",
      "low": "151.20",
      "close": "152.20",
      "average": "152.0263",
      "volume": "2071",
      "turnover": "314809.6",
      "trades": "61"
    },
    {
      "date": "2024-11-01",
      "bid": "151.20",
      "ask": "152.80",
      "open": "154.20",
      "high": "154.20",
      "low": "150.80",
      "close": "152.60",
      "average": "151.4395",
      "volume": "2530",
      "turnover": "383108.4",
      "trades": "47"
    },
    {
      "date": "2024-11-04",
      "bid": "150.20",
      "ask": "151.00",
      "open": "151.00",
      "high": "151.00",
      "low": "149.60",
      "close": "150.40",
      "average": "150.1427",
      "volume": "9384",
      "turnover": "1408667.5",
      "trades": "147"
    },
    {
      "date": "2024-11-05",
      "bid": "149.00",
      "ask": "150.40",
      "open": "150.40",
      "high": "150.60",
      "low": "148.40",
      "close": "148.60",
      "average": "149.4337",
      "volume": "3023",
      "turnover": "451744.1",
      "trades": "84"
    },
    {
      "date": "2024-11-06",
      "bid": "148.80",
      "ask": "149.20",
      "open": "148.60",
      "high": "151.00",
      "low": "148.20",
      "close": "148.80",
      "average": "149.7348",
      "volume": "3048",
      "turnover": "456374.2",
      "trades": "100"
    },
    {
      "date": "2024-11-07",
      "bid": "150.00",
      "ask": "150.80",
      "open": "148.80",
      "high": "151.40",
      "low": "148.80",
      "close": "150.00",
      "average": "150.1289",
      "volume": "6341",
      "turnover": "951924.8",
      "trades": "98"
    },
    {
      "date": "2024-11-08",
      "bid": "149.20",
      "ask": "149.40",
      "open": "150.00",
      "high": "151.00",
      "low": "148.80",
      "close": "149.40",
      "average": "149.3857",
      "volume": "3929",
      "turnover": "586936.6",
      "trades": "77"
    },
    {
      "date": "2024-11-11",
      "bid": "149.40",
      "ask": "149.60",
      "open": "148.80",
      "high": "150.00",
      "low": "148.40",
      "close": "149.00",
      "average": "149.2919",
      "volume": "9201",
      "turnover": "1373634.4",
      "trades": "115"
    },
    {
      "date": "2024-11-12",
      "bid": "149.00",
      "ask": "149.80",
      "open": "149.00",
      "high": "150.00",
      "low": "147.40",
      "close": "149.80",
      "average": "148.3524",
      "volume": "5198",
      "turnover": "771129.8",
      "trades": "88"
    },
    {
      "date": "2024-11-13",
      "bid": "148.00",
      "ask": "148.60",
      "open": "147.60",
      "high": "149.80",
      "low": "147.20",
      "close": "147.60",
      "average": "147.9873",
      "volume": "17598",
      "turnover": "2604347.4",
      "trades": "99"
    },
    {
      "date": "2024-11-14",
      "bid": "145.60",
      "ask": "146.00",
      "open": "148.80",
      "high": "148.80",
      "low": "145.60",
      "close": "145.60",
      "average": "146.9293",
      "volume": "12820",
      "turnover": "1883633.8",
      "trades": "79"
    },
    {
      "date": "2024-11-15",
      "bid": "145.60",
      "ask": "146.40",
      "open": "140.60",
      "high": "147.20",
      "low": "140.60",
      "close": "146.40",
      "average": "144.5782",
      "volume": "6713",
      "turnover": "970553.6",
      "trades": "120"
    },
    {
      "date": "2024-11-18",
      "bid": "143.80",
      "ask": "144.40",
      "open": "145.60",
      "high": "145.60",
      "low": "140.60",
      "close": "144.00",
      "average": "143.0279",
      "volume": "14935",
      "turnover": "2136225",
      "trades": "152"
    },
    {
      "date": "2024-11-19",
      "bid": "145.40",
      "ask": "145.80",
      "open": "145.00",
      "high": "145.80",
      "low": "143.80",
      "close": "145.20",
      "average": "144.528",
      "volume": "8306",
      "turnover": "1201844.6",
      "trades": "104"
    },
    {
      "date": "2024-11-20",
      "bid": "145.40",
      "ask": "146.00",
      "open": "145.20",
      "high": "146.00",
      "low": "144.80",
      "close": "146.00",
      "average": "145.47",
      "volume": "8320",
      "turnover": "1211513.5",
      "trades": "52"
    },
    {
      "date": "2024-11-21",
      "bid": "145.40",
      "ask": "145.80",
      "open": "146.60",
      "high": "147.80",
      "low": "143.20",
      "close": "144.40",
      "average": "145.0164",
      "volume": "1648",
      "turnover": "238987",
      "trades": "74"
    },
    {
      "date": "2024-11-22",
      "bid": "142.60",
      "ask": "143.20",
      "open": "144.40",
      "high": "144.40",
      "low": "141.20",
      "close": "142.60",
      "average": "142.5198",
      "volume": "4387",
      "turnover": "625234.4",
      "trades": "141"
    },
    {
      "date": "2024-11-25",
      "bid": "141.80",
      "ask": "142.80",
      "open": "142.40",
      "high": "144.40",
      "low": "140.20",
      "close": "141.80",
      "average": "141.694",
      "volume": "10076",
      "turnover": "1427708.4",
      "trades": "160"
    },
    {
      "date": "2024-11-26",
      "bid": "137.80",
      "ask": "139.60",
      "open": "140.40",
      "high": "143.80",
      "low": "137.20",
      "close": "137.20",
      "average": "140.0389",
      "volume": "4236",
      "turnover": "593204.8",
      "trades": "85"
    },
    {
      "date": "2024-11-27",
      "bid": "136.20",
      "ask": "136.40",
      "open": "137.20",
      "high": "139.00",
      "low": "135.00",
      "close": "136.00",
      "average": "136.2199",
      "volume": "10356",
      "turnover": "1410519.6",
      "trades": "226"
    },
    {
      "date": "2024-11-28",
      "bid": "139.00",
      "ask": "139.60",
      "open": "135.60",
      "high": "140.40",
      "low": "135.00",
      "close": "139.00",
      "average": "137.1491",
      "volume": "12781",
      "turnover": "1752537.9",
      "trades": "146"
    },
    {
      "date": "2024-11-29",
      "bid": "139.40",
      "ask": "139.80",
      "open": "139.60",
      "high": "141.20",
      "low": "138.80",
      "close": "140.60",
      "average": "140.0046",
      "volume": "8089",
      "turnover": "1130936.1",
      "trades": "120"
    },
    {
      "date": "2024-12-02",
      "bid": "141.40",
      "ask": "142.20",
      "open": "140.60",
      "high": "142.40",
      "low": "139.60",
      "close": "142.40",
      "average": "140.668",
      "volume": "5647",
      "turnover": "794377.9",
      "trades": "111"
    },
    {
      "date": "2024-12-03",
      "bid": "144.60",
      "ask": "145.20",
      "open": "142.60",
      "high": "145.60",
      "low": "142.60",
      "close": "145.20",
      "average": "143.6168",
      "volume": "12241",
      "turnover": "1761028.1",
      "trades": "119"
    },
    {
      "date": "2024-12-04",
      "bid": "146.40",
      "ask": "146.80",
      "open": "145.20",
      "high": "149.00",
      "low": "145.00",
      "close": "146.60",
      "average": "147.8025",
      "volume": "15649",
      "turnover": "2308489.7",
      "trades": "113"
    },
    {
      "date": "2024-12-05",
      "bid": "148.20",
      "ask": "148.60",
      "open": "148.00",
      "high": "149.60",
      "low": "148.00",
      "close": "148.60",
      "average": "148.9647",
      "volume": "31177",
      "turnover": "4648779.59",
      "trades": "131"
    },
    {
      "date": "2024-12-06",
      "bid": "144.40",
      "ask": "145.40",
      "open": "148.20",
      "high": "149.20",
      "low": "143.40",
      "close": "144.00",
      "average": "146.2167",
      "volume": "9218",
      "turnover": "1346550.8",
      "trades": "240"
    },
    {
      "date": "2024-12-09",
      "bid": "146.80",
      "ask": "147.00",
      "open": "143.40",
      "high": "147.80",
      "low": "143.40",
      "close": "147.00",
      "average": "145.5162",
      "volume": "6447",
      "turnover": "938146.4",
      "trades": "91"
    },
    {
      "date": "2024-12-10",
      "bid": "144.40",
      "ask": "145.40",
      "open": "147.00",
      "high": "147.00",
      "low": "143.80",
      "close": "144.40",
      "average": "145.1918",
      "volume": "5035",
      "turnover": "730220.8",
      "trades": "90"
    },
    {
      "date": "2024-12-11",
      "bid": "145.00",
      "ask": "145.80",
      "open": "144.40",
      "high": "147.40",
      "low": "144.00",
      "close": "146.00",
      "average": "145.5483",
      "volume": "3800",
      "turnover": "553154.6",
      "trades": "71"
    },
    {
      "date": "2024-12-12",
      "bid": "146.20",
      "ask": "146.80",
      "open": "145.20",
      "high": "147.00",
      "low": "144.00",
      "close": "147.00",
      "average": "145.3836",
      "volume": "3560",
      "turnover": "517304",
      "trades": "91"
    },
    {
      "date": "2024-12-13",
      "bid": "146.20",
      "ask": "146.80",
      "open": "146.60",
      "high": "148.00",
      "low": "145.60",
      "close": "146.20",
      "average": "147.0208",
      "volume": "2024",
      "turnover": "297578.2",
      "trades": "32"
    },
    {
      "date": "2024-12-16",
      "bid": "143.20",
      "ask": "143.80",
      "open": "146.20",
      "high": "146.20",
      "low": "143.00",
      "close": "143.00",
      "average": "144.7579",
      "volume": "6373",
      "turnover": "922528.5",
      "trades": "91"
    },
    {
      "date": "2024-12-17",
      "bid": "142.20",
      "ask": "142.80",
      "open": "143.00",
      "high": "143.00",
      "low": "140.80",
      "close": "142.40",
      "average": "142.1079",
      "volume": "4802",
      "turnover": "682403.6",
      "trades": "59"
    },
    {
      "date": "2024-12-18",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.80",
      "high": "144.60",
      "low": "141.20",
      "close": "143.00",
      "average": "142.7967",
      "volume": "5819",
      "turnover": "830933.8",
      "trades": "98"
    },
    {
      "date": "2024-12-19",
      "bid": "139.40",
      "ask": "139.60",
      "open": "142.00",
      "high": "142.00",
      "low": "138.20",
      "close": "140.00",
      "average": "139.5835",
      "volume": "13234",
      "turnover": "1848095.6",
      "trades": "165"
    },
    {
      "date": "2024-12-20",
      "bid": "144.40",
      "ask": "145.40",
      "open": "145.20",
      "high": "146.60",
      "low": "143.40",
      "close": "145.20",
      "average": "144.8093",
      "volume": "10200",
      "turnover": "1477089.6",
      "trades": "209"
    },
    {
      "date": "2024-12-23",
      "bid": "142.80",
      "ask": "144.40",
      "open": "144.20",
      "high": "146.40",
      "low": "141.80",
      "close": "144.20",
      "average": "144.5893",
      "volume": "6587",
      "turnover": "952428",
      "trades": "148"
    },
    {
      "date": "2024-12-27",
      "bid": "142.80",
      "ask": "143.00",
      "open": "144.20",
      "high": "148.00",
      "low": "143.00",
      "close": "143.00",
      "average": "144.7167",
      "volume": "11145",
      "turnover": "1612895.2",
      "trades": "150"
    },
    {
      "date": "2024-12-30",
      "bid": "141.80",
      "ask": "142.00",
      "open": "143.00",
      "high": "146.00",
      "low": "141.80",
      "close": "141.80",
      "average": "143.6615",
      "volume": "7153",
      "turnover": "1027610.4",
      "trades": "131"
    },
    {
      "date": "2025-01-02",
      "bid": "145.00",
      "ask": "147.40",
      "open": "144.00",
      "high": "148.00",
      "low": "144.00",
      "close": "147.00",
      "average": "146.1275",
      "volume": "2849",
      "turnover": "416316.2",
      "trades": "82"
    },
    {
      "date": "2025-01-03",
      "bid": "146.80",
      "ask": "147.40",
      "open": "148.00",
      "high": "148.00",
      "low": "145.20",
      "close": "146.20",
      "average": "146.7838",
      "volume": "4817",
      "turnover": "707058",
      "trades": "89"
    },
    {
      "date": "2025-01-07",
      "bid": "144.80",
      "ask": "146.20",
      "open": "146.20",
      "high": "148.60",
      "low": "144.40",
      "close": "145.00",
      "average": "145.9838",
      "volume": "4018",
      "turnover": "586574.6",
      "trades": "93"
    },
    {
      "date": "2025-01-08",
      "bid": "145.00",
      "ask": "145.80",
      "open": "147.80",
      "high": "147.80",
      "low": "144.80",
      "close": "145.80",
      "average": "145.8956",
      "volume": "3210",
      "turnover": "468359.7",
      "trades": "67"
    },
    {
      "date": "2025-01-09",
      "bid": "143.20",
      "ask": "144.00",
      "open": "144.60",
      "high": "145.00",
      "low": "143.20",
      "close": "143.20",
      "average": "144.118",
      "volume": "4857",
      "turnover": "699981.2",
      "trades": "117"
    },
    {
      "date": "2025-01-10",
      "bid": "142.60",
      "ask": "143.00",
      "open": "143.60",
      "high": "144.80",
      "low": "142.60",
      "close": "142.60",
      "average": "143.3496",
      "volume": "3983",
      "turnover": "570961.6",
      "trades": "68"
    },
    {
      "date": "2025-01-13",
      "bid": "142.00",
      "ask": "142.20",
      "open": "143.20",
      "high": "144.00",
      "low": "141.60",
      "close": "142.00",
      "average": "142.7043",
      "volume": "5055",
      "turnover": "721385.9",
      "trades": "73"
    },
    {
      "date": "2025-01-14",
      "bid": "142.20",
      "ask": "143.20",
      "open": "142.00",
      "high": "143.40",
      "low": "142.00",
      "close": "143.00",
      "average": "143.1161",
      "volume": "2820",
      "turnover": "403623.7",
      "trades": "64"
    },
    {
      "date": "2025-01-15",
      "bid": "145.80",
      "ask": "146.40",
      "open": "143.00",
      "high": "146.40",
      "low": "142.40",
      "close": "145.80",
      "average": "144.6507",
      "volume": "3979",
      "turnover": "573783.5",
      "trades": "82"
    },
    {
      "date": "2025-01-16",
      "bid": "145.00",
      "ask": "145.20",
      "open": "145.80",
      "high": "145.80",
      "low": "143.20",
      "close": "144.80",
      "average": "144.3899",
      "volume": "2070",
      "turnover": "298887.2",
      "trades": "71"
    },
    {
      "date": "2025-01-17",
      "bid": "142.20",
      "ask": "142.60",
      "open": "143.00",
      "high": "145.40",
      "low": "142.20",
      "close": "142.20",
      "average": "143.5731",
      "volume": "4757",
      "turnover": "682927.6",
      "trades": "123"
    },
    {
      "date": "2025-01-20",
      "bid": "141.00",
      "ask": "141.20",
      "open": "141.00",
      "high": "143.40",
      "low": "140.00",
      "close": "141.00",
      "average": "141.0469",
      "volume": "10553",
      "turnover": "1488470.6",
      "trades": "115"
    },
    {
      "date": "2025-01-21",
      "bid": "143.40",
      "ask": "144.20",
      "open": "141.00",
      "high": "144.40",
      "low": "140.60",
      "close": "143.40",
      "average": "143.5016",
      "volume": "1707",
      "turnover": "244957.2",
      "trades": "65"
    },
    {
      "date": "2025-01-22",
      "bid": "141.60",
      "ask": "142.60",
      "open": "145.00",
      "high": "146.00",
      "low": "141.60",
      "close": "141.60",
      "average": "144.8906",
      "volume": "5566",
      "turnover": "806461.2",
      "trades": "105"
    },
    {
      "date": "2025-01-23",
      "bid": "144.60",
      "ask": "144.80",
      "open": "141.60",
      "high": "145.00",
      "low": "141.00",
      "close": "144.60",
      "average": "143.9852",
      "volume": "63547",
      "turnover": "9149879.9",
      "trades": "94"
    },
    {
      "date": "2025-01-24",
      "bid": "144.80",
      "ask": "146.00",
      "open": "145.80",
      "high": "147.80",
      "low": "145.00",
      "close": "145.80",
      "average": "146.3378",
      "volume": "13691",
      "turnover": "2003503.2",
      "trades": "213"
    },
    {
      "date": "2025-01-27",
      "bid": "147.40",
      "ask": "148.00",
      "open": "146.00",
      "high": "148.60",
      "low": "144.00",
      "close": "147.80",
      "average": "147.33",
      "volume": "6516",
      "turnover": "959445.9",
      "trades": "96"
    },
    {
      "date": "2025-01-28",
      "bid": "146.60",
      "ask": "148.80",
      "open": "147.40",
      "high": "149.80",
      "low": "146.00",
      "close": "148.00",
      "average": "148.5627",
      "volume": "2112",
      "turnover": "313764.4",
      "trades": "83"
    },
    {
      "date": "2025-01-29",
      "bid": "148.00",
      "ask": "148.80",
      "open": "146.40",
      "high": "149.00",
      "low": "145.20",
      "close": "148.80",
      "average": "147.7077",
      "volume": "4272",
      "turnover": "631037.4",
      "trades": "95"
    },
    {
      "date": "2025-01-30",
      "bid": "148.40",
      "ask": "148.80",
      "open": "148.00",
      "high": "149.00",
      "low": "148.00",
      "close": "148.20",
      "average": "148.3697",
      "volume": "7014",
      "turnover": "1040674.8",
      "trades": "107"
    },
    {
      "date": "2025-01-31",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.40",
      "high": "149.00",
      "low": "147.20",
      "close": "148.00",
      "average": "148.0572",
      "volume": "12476",
      "turnover": "1846851.4",
      "trades": "150"
    },
    {
      "date": "2025-02-03",
      "bid": "146.40",
      "ask": "146.60",
      "open": "148.80",
      "high": "149.80",
      "low": "145.20",
      "close": "146.60",
      "average": "147.361",
      "volume": "10432",
      "turnover": "1535084.4",
      "trades": "161"
    },
    {
      "date": "2025-02-04",
      "bid": "147.60",
      "ask": "148.40",
      "open": "146.00",
      "high": "149.60",
      "low": "145.20",
      "close": "147.20",
      "average": "148.3498",
      "volume": "17114",
      "turnover": "2536234.9",
      "trades": "113"
    },
    {
      "date": "2025-02-05",
      "bid": "150.40",
      "ask": "150.80",
      "open": "147.40",
      "high": "150.80",
      "low": "147.40",
      "close": "150.60",
      "average": "149.704",
      "volume": "10033",
      "turnover": "1501037.9",
      "trades": "132"
    },
    {
      "date": "2025-02-06",
      "bid": "153.60",
      "ask": "153.80",
      "open": "154.00",
      "high": "156.00",
      "low": "153.60",
      "close": "154.00",
      "average": "155.3258",
      "volume": "197013",
      "turnover": "30551398.4",
      "trades": "2065"
    },
    {
      "date": "2025-02-07",
      "bid": "157.80",
      "ask": "159.00",
      "open": "155.80",
      "high": "161.20",
      "low": "154.80",
      "close": "159.40",
      "average": "156.3149",
      "volume": "76571",
      "turnover": "11969269.2",
      "trades": "364"
    },
    {
      "date": "2025-02-10",
      "bid": "162.60",
      "ask": "163.00",
      "open": "157.40",
      "high": "163.00",
      "low": "157.40",
      "close": "163.00",
      "average": "162.6531",
      "volume": "29957",
      "turnover": "4872623.09",
      "trades": "185"
    },
    {
      "date": "2025-02-11",
      "bid": "163.40",
      "ask": "164.00",
      "open": "163.00",
      "high": "165.00",
      "low": "163.00",
      "close": "164.00",
      "average": "163.9085",
      "volume": "7009",
      "turnover": "1148853",
      "trades": "115"
    },
    {
      "date": "2025-02-12",
      "bid": "164.60",
      "ask": "165.00",
      "open": "163.40",
      "high": "165.00",
      "low": "163.40",
      "close": "165.00",
      "average": "164.7391",
      "volume": "11174",
      "turnover": "1840753.2",
      "trades": "196"
    },
    {
      "date": "2025-02-13",
      "bid": "165.60",
      "ask": "166.00",
      "open": "164.80",
      "high": "166.00",
      "low": "164.00",
      "close": "165.60",
      "average": "165.0712",
      "volume": "14880",
      "turnover": "2456272.2",
      "trades": "154"
    },
    {
      "date": "2025-02-14",
      "bid": "165.40",
      "ask": "166.80",
      "open": "166.00",
      "high": "167.00",
      "low": "164.40",
      "close": "166.60",
      "average": "165.7829",
      "volume": "14998",
      "turnover": "2486541.9",
      "trades": "186"
    },
    {
      "date": "2025-02-17",
      "bid": "163.20",
      "ask": "165.40",
      "open": "166.60",
      "high": "166.60",
      "low": "160.20",
      "close": "165.20",
      "average": "164.2995",
      "volume": "7641",
      "turnover": "1255514",
      "trades": "175"
    },
    {
      "date": "2025-02-18",
      "bid": "166.40",
      "ask": "167.00",
      "open": "165.40",
      "high": "169.20",
      "low": "163.80",
      "close": "164.20",
      "average": "167.5689",
      "volume": "14233",
      "turnover": "2385196.29",
      "trades": "203"
    },
    {
      "date": "2025-02-19",
      "bid": "167.80",
      "ask": "169.00",
      "open": "166.40",
      "high": "169.00",
      "low": "165.40",
      "close": "168.40",
      "average": "167.2901",
      "volume": "14470",
      "turnover": "2420634",
      "trades": "175"
    },
    {
      "date": "2025-02-20",
      "bid": "167.80",
      "ask": "168.20",
      "open": "167.60",
      "high": "169.60",
      "low": "166.20",
      "close": "168.40",
      "average": "168.4216",
      "volume": "25805",
      "turnover": "4346118.59",
      "trades": "147"
    },
    {
      "date": "2025-02-21",
      "bid": "164.20",
      "ask": "166.00",
      "open": "168.40",
      "high": "168.40",
      "low": "162.20",
      "close": "166.00",
      "average": "164.6893",
      "volume": "17937",
      "turnover": "2950605.6",
      "trades": "342"
    },
    {
      "date": "2025-02-24",
      "bid": "163.20",
      "ask": "163.60",
      "open": "166.00",
      "high": "166.00",
      "low": "162.80",
      "close": "162.80",
      "average": "164.87",
      "volume": "7311",
      "turnover": "1202649.6",
      "trades": "101"
    },
    {
      "date": "2025-02-25",
      "bid": "165.20",
      "ask": "165.40",
      "open": "163.20",
      "high": "166.20",
      "low": "163.20",
      "close": "165.20",
      "average": "164.8115",
      "volume": "4368",
      "turnover": "720048.7",
      "trades": "96"
    },
    {
      "date": "2025-02-26",
      "bid": "167.20",
      "ask": "167.60",
      "open": "165.40",
      "high": "167.80",
      "low": "165.40",
      "close": "167.20",
      "average": "166.681",
      "volume": "6723",
      "turnover": "1119272.1",
      "trades": "80"
    },
    {
      "date": "2025-02-27",
      "bid": "164.20",
      "ask": "165.60",
      "open": "167.60",
      "high": "167.60",
      "low": "164.20",
      "close": "164.20",
      "average": "165.0104",
      "volume": "3830",
      "turnover": "632034.2",
      "trades": "114"
    },
    {
      "date": "2025-02-28",
      "bid": "166.00",
      "ask": "167.00",
      "open": "165.60",
      "high": "168.00",
      "low": "164.20",
      "close": "166.00",
      "average": "166.3568",
      "volume": "11690",
      "turnover": "1944758.6",
      "trades": "181"
    },
    {
      "date": "2025-03-03",
      "bid": "167.00",
      "ask": "168.00",
      "open": "165.00",
      "high": "168.00",
      "low": "163.80",
      "close": "166.40",
      "average": "166.555",
      "volume": "7277",
      "turnover": "1208528.8",
      "trades": "101"
    },
    {
      "date": "2025-03-04",
      "bid": "159.00",
      "ask": "159.40",
      "open": "166.40",
      "high": "166.60",
      "low": "157.80",
      "close": "159.00",
      "average": "161.752",
      "volume": "15842",
      "turnover": "2562772.2",
      "trades": "236"
    },
    {
      "date": "2025-03-05",
      "bid": "164.60",
      "ask": "166.00",
      "open": "161.20",
      "high": "166.40",
      "low": "161.20",
      "close": "166.00",
      "average": "164.4187",
      "volume": "6014",
      "turnover": "988813.8",
      "trades": "138"
    },
    {
      "date": "2025-03-06",
      "bid": "166.60",
      "ask": "167.60",
      "open": "164.60",
      "high": "168.00",
      "low": "162.00",
      "close": "168.00",
      "average": "164.6367",
      "volume": "10503",
      "turnover": "1728852.5",
      "trades": "147"
    },
    {
      "date": "2025-03-07",
      "bid": "166.40",
      "ask": "167.00",
      "open": "167.80",
      "high": "167.80",
      "low": "166.00",
      "close": "166.40",
      "average": "166.2499",
      "volume": "2681",
      "turnover": "445708.4",
      "trades": "58"
    },
    {
      "date": "2025-03-10",
      "bid": "165.20",
      "ask": "167.60",
      "open": "166.40",
      "high": "170.00",
      "low": "166.00",
      "close": "167.40",
      "average": "167.6102",
      "volume": "12256",
      "turnover": "2054243.2",
      "trades": "212"
    },
    {
      "date": "2025-03-11",
      "bid": "163.00",
      "ask": "163.60",
      "open": "165.00",
      "high": "166.00",
      "low": "160.40",
      "close": "163.00",
      "average": "163.4736",
      "volume": "8342",
      "turnover": "1363603.4",
      "trades": "195"
    },
    {
      "date": "2025-03-12",
      "bid": "164.40",
      "ask": "164.80",
      "open": "163.00",
      "high": "165.20",
      "low": "162.00",
      "close": "165.00",
      "average": "164.1491",
      "volume": "38575",
      "turnover": "6332039.1",
      "trades": "164"
    },
    {
      "date": "2025-03-13",
      "bid": "166.80",
      "ask": "168.00",
      "open": "165.00",
      "high": "168.80",
      "low": "165.00",
      "close": "168.00",
      "average": "166.9339",
      "volume": "6173",
      "turnover": "1030473.4",
      "trades": "111"
    },
    {
      "date": "2025-03-14",
      "bid": "167.20",
      "ask": "167.60",
      "open": "166.80",
      "high": "168.00",
      "low": "166.60",
      "close": "168.00",
      "average": "167.5289",
      "volume": "7523",
      "turnover": "1258774.89",
      "trades": "96"
    },
    {
      "date": "2025-03-17",
      "bid": "170.60",
      "ask": "170.80",
      "open": "168.20",
      "high": "171.40",
      "low": "168.20",
      "close": "171.00",
      "average": "170.6874",
      "volume": "10667",
      "turnover": "1820862.2",
      "trades": "225"
    },
    {
      "date": "2025-03-18",
      "bid": "174.80",
      "ask": "175.00",
      "open": "171.00",
      "high": "176.00",
      "low": "171.00",
      "close": "175.80",
      "average": "174.364",
      "volume": "15828",
      "turnover": "2759782.4",
      "trades": "262"
    },
    {
      "date": "2025-03-19",
      "bid": "172.00",
      "ask": "172.80",
      "open": "176.00",
      "high": "177.00",
      "low": "170.20",
      "close": "172.40",
      "average": "173.7964",
      "volume": "13354",
      "turnover": "2320905.1",
      "trades": "185"
    },
    {
      "date": "2025-03-20",
      "bid": "170.60",
      "ask": "171.00",
      "open": "173.20",
      "high": "173.20",
      "low": "170.60",
      "close": "171.00",
      "average": "171.7664",
      "volume": "5296",
      "turnover": "909676",
      "trades": "140"
    },
    {
      "date": "2025-03-21",
      "bid": "170.80",
      "ask": "173.60",
      "open": "170.80",
      "high": "173.80",
      "low": "168.00",
      "close": "172.80",
      "average": "171.1283",
      "volume": "13547",
      "turnover": "2318274.79",
      "trades": "141"
    },
    {
      "date": "2025-03-24",
      "bid": "170.80",
      "ask": "171.20",
      "open": "172.80",
      "high": "173.80",
      "low": "170.00",
      "close": "171.20",
      "average": "171.2947",
      "volume": "6395",
      "turnover": "1094859.8",
      "trades": "179"
    },
    {
      "date": "2025-03-25",
      "bid": "170.00",
      "ask": "170.80",
      "open": "171.20",
      "high": "171.60",
      "low": "168.60",
      "close": "170.00",
      "average": "169.4939",
      "volume": "7252",
      "turnover": "1229197.3",
      "trades": "132"
    },
    {
      "date": "2025-03-26",
      "bid": "175.60",
      "ask": "176.00",
      "open": "170.80",
      "high": "176.60",
      "low": "169.00",
      "close": "175.80",
      "average": "173.281",
      "volume": "153544",
      "turnover": "26606259.6",
      "trades": "393"
    },
    {
      "date": "2025-03-27",
      "bid": "183.20",
      "ask": "183.60",
      "open": "176.20",
      "high": "185.00",
      "low": "175.00",
      "close": "183.00",
      "average": "180.9535",
      "volume": "54559",
      "turnover": "9877941.3",
      "trades": "582"
    },
    {
      "date": "2025-03-28",
      "bid": "183.20",
      "ask": "184.80",
      "open": "183.60",
      "high": "188.60",
      "low": "182.00",
      "close": "183.40",
      "average": "185.2347",
      "volume": "29086",
      "turnover": "5391371.5",
      "trades": "552"
    },
    {
      "date": "2025-03-31",
      "bid": "185.80",
      "ask": "186.20",
      "open": "184.40",
      "high": "187.20",
      "low": "181.00",
      "close": "185.20",
      "average": "183.9375",
      "volume": "12570",
      "turnover": "2311550.7",
      "trades": "291"
    },
    {
      "date": "2025-04-01",
      "bid": "188.40",
      "ask": "189.00",
      "open": "185.20",
      "high": "191.20",
      "low": "185.20",
      "close": "188.00",
      "average": "188.9686",
      "volume": "39804",
      "turnover": "7521217.3",
      "trades": "401"
    },
    {
      "date": "2025-04-02",
      "bid": "182.60",
      "ask": "183.00",
      "open": "188.00",
      "high": "188.00",
      "low": "181.60",
      "close": "182.40",
      "average": "183.9238",
      "volume": "15957",
      "turnover": "2936343.2",
      "trades": "261"
    },
    {
      "date": "2025-04-03",
      "bid": "178.60",
      "ask": "179.80",
      "open": "182.20",
      "high": "184.40",
      "low": "178.20",
      "close": "178.20",
      "average": "181.9798",
      "volume": "13697",
      "turnover": "2493291",
      "trades": "296"
    },
    {
      "date": "2025-04-04",
      "bid": "168.00",
      "ask": "170.40",
      "open": "178.20",
      "high": "180.80",
      "low": "162.00",
      "close": "169.60",
      "average": "172.6867",
      "volume": "25522",
      "turnover": "4410100.8",
      "trades": "520"
    },
    {
      "date": "2025-04-07",
      "bid": "169.20",
      "ask": "170.40",
      "open": "161.00",
      "high": "172.40",
      "low": "161.00",
      "close": "168.80",
      "average": "163.9847",
      "volume": "136011",
      "turnover": "22306469.1",
      "trades": "564"
    },
    {
      "date": "2025-04-08",
      "bid": "172.20",
      "ask": "173.40",
      "open": "169.80",
      "high": "181.00",
      "low": "168.20",
      "close": "172.20",
      "average": "171.1221",
      "volume": "9459",
      "turnover": "1619059.7",
      "trades": "233"
    },
    {
      "date": "2025-04-09",
      "bid": "165.80",
      "ask": "167.60",
      "open": "167.00",
      "high": "169.20",
      "low": "164.20",
      "close": "166.40",
      "average": "166.273",
      "volume": "16677",
      "turnover": "2773058.5",
      "trades": "341"
    },
    {
      "date": "2025-04-10",
      "bid": "171.40",
      "ask": "172.80",
      "open": "182.40",
      "high": "182.40",
      "low": "171.60",
      "close": "172.00",
      "average": "174.9591",
      "volume": "16069",
      "turnover": "2811334.4",
      "trades": "266"
    },
    {
      "date": "2025-04-11",
      "bid": "171.20",
      "ask": "172.40",
      "open": "172.40",
      "high": "173.20",
      "low": "168.60",
      "close": "172.80",
      "average": "171.0894",
      "volume": "40851",
      "turnover": "6965713.2",
      "trades": "221"
    },
    {
      "date": "2025-04-14",
      "bid": "180.80",
      "ask": "182.00",
      "open": "174.20",
      "high": "182.00",
      "low": "174.00",
      "close": "180.80",
      "average": "177.3357",
      "volume": "10337",
      "turnover": "1832798.9",
      "trades": "271"
    },
    {
      "date": "2025-04-15",
      "bid": "181.40",
      "ask": "182.80",
      "open": "182.00",
      "high": "183.20",
      "low": "180.00",
      "close": "182.40",
      "average": "181.5952",
      "volume": "11623",
      "turnover": "2110643.7",
      "trades": "231"
    },
    {
      "date": "2025-04-16",
      "bid": "184.00",
      "ask": "185.20",
      "open": "182.80",
      "high": "185.00",
      "low": "179.00",
      "close": "184.40",
      "average": "182.7853",
      "volume": "8231",
      "turnover": "1504503.9",
      "trades": "188"
    },
    {
      "date": "2025-04-17",
      "bid": "180.40",
      "ask": "181.80",
      "open": "184.40",
      "high": "184.40",
      "low": "180.20",
      "close": "180.20",
      "average": "182.4065",
      "volume": "5323",
      "turnover": "970978.6",
      "trades": "116"
    },
    {
      "date": "2025-04-22",
      "bid": "178.80",
      "ask": "180.00",
      "open": "180.20",
      "high": "180.40",
      "low": "173.60",
      "close": "178.80",
      "average": "176.1286",
      "volume": "15997",
      "turnover": "2818232.9",
      "trades": "318"
    },
    {
      "date": "2025-04-23",
      "bid": "184.20",
      "ask": "185.00",
      "open": "182.00",
      "high": "185.00",
      "low": "180.60",
      "close": "184.60",
      "average": "183.2829",
      "volume": "8893",
      "turnover": "1628994.5",
      "trades": "179"
    },
    {
      "date": "2025-04-24",
      "bid": "184.00",
      "ask": "185.00",
      "open": "187.20",
      "high": "187.20",
      "low": "174.80",
      "close": "185.00",
      "average": "182.9797",
      "volume": "24288",
      "turnover": "4442649.9",
      "trades": "371"
    },
    {
      "date": "2025-04-25",
      "bid": "178.20",
      "ask": "179.40",
      "open": "184.60",
      "high": "184.60",
      "low": "178.00",
      "close": "180.80",
      "average": "182.0026",
      "volume": "22426",
      "turnover": "4081492.7",
      "trades": "429"
    },
    {
      "date": "2025-04-28",
      "bid": "178.20",
      "ask": "178.60",
      "open": "178.00",
      "high": "180.40",
      "low": "177.20",
      "close": "178.00",
      "average": "178.4439",
      "volume": "22678",
      "turnover": "4047482.5",
      "trades": "407"
    },
    {
      "date": "2025-04-29",
      "bid": "177.80",
      "ask": "178.40",
      "open": "178.60",
      "high": "179.80",
      "low": "174.60",
      "close": "178.00",
      "average": "177.7876",
      "volume": "11577",
      "turnover": "2058237.6",
      "trades": "262"
    },
    {
      "date": "2025-04-30",
      "bid": "177.80",
      "ask": "178.80",
      "open": "178.40",
      "high": "180.60",
      "low": "176.20",
      "close": "177.60",
      "average": "177.1595",
      "volume": "68990",
      "turnover": "12222271.8",
      "trades": "176"
    },
    {
      "date": "2025-05-02",
      "bid": "179.20",
      "ask": "181.40",
      "open": "178.00",
      "high": "183.60",
      "low": "178.00",
      "close": "182.00",
      "average": "180.9839",
      "volume": "16325",
      "turnover": "2955332.9",
      "trades": "320"
    },
    {
      "date": "2025-05-05",
      "bid": "185.20",
      "ask": "186.60",
      "open": "184.00",
      "high": "189.80",
      "low": "184.00",
      "close": "186.20",
      "average": "185.8219",
      "volume": "60799",
      "turnover": "11309372.4",
      "trades": "432"
    },
    {
      "date": "2025-05-06",
      "bid": "185.40",
      "ask": "185.80",
      "open": "187.00",
      "high": "187.60",
      "low": "183.00",
      "close": "185.00",
      "average": "185.338",
      "volume": "24233",
      "turnover": "4491308.8",
      "trades": "343"
    },
    {
      "date": "2025-05-07",
      "bid": "183.60",
      "ask": "184.80",
      "open": "185.40",
      "high": "185.80",
      "low": "181.60",
      "close": "183.80",
      "average": "183.076",
      "volume": "6379",
      "turnover": "1167765.39",
      "trades": "210"
    },
    {
      "date": "2025-05-08",
      "bid": "181.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "185.00",
      "low": "180.20",
      "close": "183.80",
      "average": "181.5089",
      "volume": "76982",
      "turnover": "13973094.9",
      "trades": "165"
    },
    {
      "date": "2025-05-09",
      "bid": "186.00",
      "ask": "186.40",
      "open": "184.00",
      "high": "187.00",
      "low": "181.80",
      "close": "186.60",
      "average": "185.5291",
      "volume": "13783",
      "turnover": "2560697.4",
      "trades": "218"
    },
    {
      "date": "2025-05-12",
      "bid": "191.00",
      "ask": "193.00",
      "open": "187.20",
      "high": "194.80",
      "low": "187.20",
      "close": "192.00",
      "average": "192.0066",
      "volume": "31960",
      "turnover": "6138126.3",
      "trades": "541"
    },
    {
      "date": "2025-05-13",
      "bid": "192.60",
      "ask": "193.40",
      "open": "193.00",
      "high": "196.00",
      "low": "191.60",
      "close": "194.20",
      "average": "193.6885",
      "volume": "36865",
      "turnover": "7140695.3",
      "trades": "572"
    },
    {
      "date": "2025-05-14",
      "bid": "191.60",
      "ask": "192.80",
      "open": "194.20",
      "high": "196.00",
      "low": "191.40",
      "close": "192.20",
      "average": "193.8592",
      "volume": "17565",
      "turnover": "3407639.1",
      "trades": "400"
    },
    {
      "date": "2025-05-15",
      "bid": "193.00",
      "ask": "194.00",
      "open": "192.20",
      "high": "195.00",
      "low": "190.80",
      "close": "193.20",
      "average": "193.1541",
      "volume": "10427",
      "turnover": "2013930.8",
      "trades": "241"
    },
    {
      "date": "2025-05-16",
      "bid": "197.60",
      "ask": "199.00",
      "open": "194.00",
      "high": "199.40",
      "low": "193.40",
      "close": "198.60",
      "average": "196.6346",
      "volume": "26302",
      "turnover": "5173553.4",
      "trades": "422"
    },
    {
      "date": "2025-05-19",
      "bid": "194.60",
      "ask": "196.00",
      "open": "200.00",
      "high": "200.00",
      "low": "193.20",
      "close": "195.20",
      "average": "195.9592",
      "volume": "15991",
      "turnover": "3133584.9",
      "trades": "353"
    },
    {
      "date": "2025-05-20",
      "bid": "194.00",
      "ask": "195.00",
      "open": "195.20",
      "high": "197.00",
      "low": "193.40",
      "close": "194.40",
      "average": "195.645",
      "volume": "14419",
      "turnover": "2821129.5",
      "trades": "177"
    },
    {
      "date": "2025-05-21",
      "bid": "192.20",
      "ask": "194.20",
      "open": "195.00",
      "high": "195.00",
      "low": "191.80",
      "close": "193.80",
      "average": "192.9673",
      "volume": "8290",
      "turnover": "1599739.9",
      "trades": "234"
    },
    {
      "date": "2025-05-22",
      "bid": "190.00",
      "ask": "191.20",
      "open": "192.20",
      "high": "192.80",
      "low": "190.20",
      "close": "190.80",
      "average": "191.3658",
      "volume": "8947",
      "turnover": "1712294.8",
      "trades": "242"
    },
    {
      "date": "2025-05-23",
      "bid": "190.80",
      "ask": "191.40",
      "open": "190.60",
      "high": "194.00",
      "low": "188.00",
      "close": "191.40",
      "average": "190.1721",
      "volume": "13311",
      "turnover": "2531785.7",
      "trades": "292"
    },
    {
      "date": "2025-05-26",
      "bid": "191.60",
      "ask": "192.80",
      "open": "190.80",
      "high": "193.40",
      "low": "190.80",
      "close": "192.80",
      "average": "191.9311",
      "volume": "7029",
      "turnover": "1349069.6",
      "trades": "186"
    },
    {
      "date": "2025-05-27",
      "bid": "191.80",
      "ask": "192.40",
      "open": "192.80",
      "high": "194.20",
      "low": "191.20",
      "close": "191.80",
      "average": "192.3043",
      "volume": "9986",
      "turnover": "1920371.6",
      "trades": "226"
    },
    {
      "date": "2025-05-28",
      "bid": "191.60",
      "ask": "192.60",
      "open": "191.80",
      "high": "196.00",
      "low": "191.60",
      "close": "191.60",
      "average": "193.4537",
      "volume": "9021",
      "turnover": "1745067.3",
      "trades": "177"
    },
    {
      "date": "2025-05-30",
      "bid": "194.20",
      "ask": "195.60",
      "open": "191.60",
      "high": "197.20",
      "low": "189.00",
      "close": "195.40",
      "average": "194.4697",
      "volume": "11325",
      "turnover": "2202363.9",
      "trades": "216"
    },
    {
      "date": "2025-06-02",
      "bid": "192.80",
      "ask": "194.60",
      "open": "194.20",
      "high": "196.00",
      "low": "191.40",
      "close": "193.00",
      "average": "193.9424",
      "volume": "11422",
      "turnover": "2215041.9",
      "trades": "256"
    },
    {
      "date": "2025-06-03",
      "bid": "186.40",
      "ask": "188.60",
      "open": "193.00",
      "high": "193.00",
      "low": "185.40",
      "close": "188.00",
      "average": "187.9686",
      "volume": "17127",
      "turnover": "3221718.7",
      "trades": "307"
    },
    {
      "date": "2025-06-04",
      "bid": "186.20",
      "ask": "188.40",
      "open": "188.00",
      "high": "191.00",
      "low": "186.40",
      "close": "188.00",
      "average": "187.4901",
      "volume": "63561",
      "turnover": "11918643.7",
      "trades": "289"
    },
    {
      "date": "2025-06-05",
      "bid": "196.80",
      "ask": "197.80",
      "open": "188.80",
      "high": "198.20",
      "low": "188.00",
      "close": "197.80",
      "average": "194.0729",
      "volume": "21990",
      "turnover": "4245331.5",
      "trades": "438"
    },
    {
      "date": "2025-06-09",
      "bid": "195.20",
      "ask": "197.80",
      "open": "199.60",
      "high": "202.00",
      "low": "196.80",
      "close": "197.20",
      "average": "199.513",
      "volume": "24118",
      "turnover": "4812908.4",
      "trades": "497"
    },
    {
      "date": "2025-06-10",
      "bid": "203.50",
      "ask": "205.00",
      "open": "199.20",
      "high": "206.00",
      "low": "197.00",
      "close": "204.50",
      "average": "202.4349",
      "volume": "25990",
      "turnover": "5270734.84",
      "trades": "295"
    },
    {
      "date": "2025-06-11",
      "bid": "205.50",
      "ask": "206.00",
      "open": "204.50",
      "high": "208.00",
      "low": "201.00",
      "close": "206.00",
      "average": "206.2429",
      "volume": "79543",
      "turnover": "16401756.25",
      "trades": "367"
    },
    {
      "date": "2025-06-12",
      "bid": "198.20",
      "ask": "199.00",
      "open": "206.00",
      "high": "206.00",
      "low": "195.80",
      "close": "198.60",
      "average": "199.7394",
      "volume": "34788",
      "turnover": "6948321.2",
      "trades": "385"
    },
    {
      "date": "2025-06-13",
      "bid": "196.20",
      "ask": "196.40",
      "open": "195.80",
      "high": "198.20",
      "low": "193.00",
      "close": "195.60",
      "average": "195.8851",
      "volume": "11551",
      "turnover": "2262684.4",
      "trades": "194"
    },
    {
      "date": "2025-06-16",
      "bid": "202.00",
      "ask": "202.50",
      "open": "195.60",
      "high": "203.50",
      "low": "195.00",
      "close": "202.50",
      "average": "199.8534",
      "volume": "11472",
      "turnover": "2293304.54",
      "trades": "246"
    },
    {
      "date": "2025-06-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "202.50",
      "high": "208.00",
      "low": "201.50",
      "close": "205.50",
      "average": "205.0745",
      "volume": "115236",
      "turnover": "23632215.5",
      "trades": "353"
    },
    {
      "date": "2025-06-18",
      "bid": "200.00",
      "ask": "202.00",
      "open": "206.00",
      "high": "207.00",
      "low": "200.00",
      "close": "201.00",
      "average": "204.1005",
      "volume": "31065",
      "turnover": "6346175.75",
      "trades": "543"
    },
    {
      "date": "2025-06-19",
      "bid": "199.20",
      "ask": "200.00",
      "open": "199.60",
      "high": "201.00",
      "low": "197.00",
      "close": "199.40",
      "average": "199.4461",
      "volume": "18849",
      "turnover": "3759209.1",
      "trades": "364"
    },
    {
      "date": "2025-06-23",
      "bid": "196.20",
      "ask": "197.00",
      "open": "199.00",
      "high": "199.00",
      "low": "195.40",
      "close": "196.20",
      "average": "197.1193",
      "volume": "15999",
      "turnover": "3153799.4",
      "trades": "319"
    },
    {
      "date": "2025-06-24",
      "bid": "195.60",
      "ask": "196.60",
      "open": "197.20",
      "high": "201.00",
      "low": "195.00",
      "close": "196.20",
      "average": "197.209",
      "volume": "17898",
      "turnover": "3530078.45",
      "trades": "273"
    },
    {
      "date": "2025-06-25",
      "bid": "197.60",
      "ask": "198.40",
      "open": "196.60",
      "high": "200.50",
      "low": "196.60",
      "close": "198.00",
      "average": "199.6263",
      "volume": "29834",
      "turnover": "5955444.5",
      "trades": "509"
    },
    {
      "date": "2025-06-26",
      "bid": "195.00",
      "ask": "196.40",
      "open": "198.00",
      "high": "199.60",
      "low": "195.00",
      "close": "196.20",
      "average": "196.4883",
      "volume": "11930",
      "turnover": "2344445.1",
      "trades": "335"
    },
    {
      "date": "2025-06-27",
      "bid": "198.80",
      "ask": "199.60",
      "open": "197.60",
      "high": "200.00",
      "low": "196.00",
      "close": "200.00",
      "average": "197.3851",
      "volume": "63729",
      "turnover": "12579253.6",
      "trades": "1159"
    },
    {
      "date": "2025-06-30",
      "bid": "197.60",
      "ask": "198.80",
      "open": "200.50",
      "high": "201.00",
      "low": "197.60",
      "close": "198.60",
      "average": "199.0195",
      "volume": "11322",
      "turnover": "2253305.4",
      "trades": "248"
    },
    {
      "date": "2025-07-01",
      "bid": "195.20",
      "ask": "196.80",
      "open": "198.60",
      "high": "198.60",
      "low": "196.20",
      "close": "196.40",
      "average": "197.2549",
      "volume": "7282",
      "turnover": "1436460.6",
      "trades": "232"
    },
    {
      "date": "2025-07-02",
      "bid": "193.20",
      "ask": "194.40",
      "open": "196.60",
      "high": "197.60",
      "low": "193.20",
      "close": "193.80",
      "average": "194.6194",
      "volume": "21481",
      "turnover": "4181105.8",
      "trades": "442"
    },
    {
      "date": "2025-07-03",
      "bid": "195.00",
      "ask": "195.60",
      "open": "193.20",
      "high": "196.00",
      "low": "193.20",
      "close": "195.60",
      "average": "194.8043",
      "volume": "62177",
      "turnover": "12112344.1",
      "trades": "673"
    },
    {
      "date": "2025-07-04",
      "bid": "196.40",
      "ask": "196.80",
      "open": "195.60",
      "high": "196.80",
      "low": "193.80",
      "close": "196.80",
      "average": "195.7804",
      "volume": "15132",
      "turnover": "2962252.7",
      "trades": "385"
    },
    {
      "date": "2025-07-07",
      "bid": "199.40",
      "ask": "200.00",
      "open": "196.80",
      "high": "200.00",
      "low": "196.80",
      "close": "199.80",
      "average": "199.4962",
      "volume": "14209",
      "turnover": "2834438.2",
      "trades": "364"
    },
    {
      "date": "2025-07-08",
      "bid": "198.60",
      "ask": "199.20",
      "open": "200.50",
      "high": "200.50",
      "low": "198.20",
      "close": "199.00",
      "average": "199.6215",
      "volume": "11097",
      "turnover": "2214790.95",
      "trades": "355"
    },
    {
      "date": "2025-07-09",
      "bid": "198.60",
      "ask": "199.80",
      "open": "199.20",
      "high": "200.00",
      "low": "198.00",
      "close": "198.80",
      "average": "199.3047",
      "volume": "8733",
      "turnover": "1740452.1",
      "trades": "380"
    },
    {
      "date": "2025-07-10",
      "bid": "199.60",
      "ask": "200.50",
      "open": "200.50",
      "high": "201.50",
      "low": "198.60",
      "close": "200.50",
      "average": "200.0826",
      "volume": "16360",
      "turnover": "3273384.5",
      "trades": "363"
    },
    {
      "date": "2025-07-11",
      "bid": "198.00",
      "ask": "198.80",
      "open": "199.80",
      "high": "200.50",
      "low": "198.00",
      "close": "198.20",
      "average": "199.8272",
      "volume": "13954",
      "turnover": "2788640.95",
      "trades": "381"
    },
    {
      "date": "2025-07-14",
      "bid": "198.20",
      "ask": "200.00",
      "open": "197.80",
      "high": "200.00",
      "low": "197.00",
      "close": "198.60",
      "average": "198.2578",
      "volume": "10161",
      "turnover": "2014401.3",
      "trades": "276"
    },
    {
      "date": "2025-07-15",
      "bid": "197.40",
      "ask": "199.20",
      "open": "198.60",
      "high": "200.00",
      "low": "181.20",
      "close": "198.80",
      "average": "193.7764",
      "volume": "90466",
      "turnover": "17528355.39",
      "trades": "1122"
    },
    {
      "date": "2025-07-16",
      "bid": "195.20",
      "ask": "197.40",
      "open": "199.80",
      "high": "200.00",
      "low": "192.40",
      "close": "198.00",
      "average": "196.3442",
      "volume": "39564",
      "turnover": "7751894.6",
      "trades": "604"
    },
    {
      "date": "2025-07-17",
      "bid": "197.00",
      "ask": "198.00",
      "open": "195.00",
      "high": "199.00",
      "low": "193.40",
      "close": "198.40",
      "average": "196.9591",
      "volume": "63467",
      "turnover": "12496060.2",
      "trades": "512"
    },
    {
      "date": "2025-07-18",
      "bid": "198.80",
      "ask": "199.80",
      "open": "197.20",
      "high": "200.00",
      "low": "197.20",
      "close": "200.00",
      "average": "199.6334",
      "volume": "19104",
      "turnover": "3812745",
      "trades": "229"
    },
    {
      "date": "2025-07-21",
      "bid": "199.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "197.80",
      "close": "199.60",
      "average": "199.0382",
      "volume": "9554",
      "turnover": "1901633.9",
      "trades": "264"
    },
    {
      "date": "2025-07-22",
      "bid": "199.00",
      "ask": "199.80",
      "open": "199.60",
      "high": "200.00",
      "low": "197.40",
      "close": "199.00",
      "average": "198.786",
      "volume": "7539",
      "turnover": "1498519.2",
      "trades": "176"
    },
    {
      "date": "2025-07-23",
      "bid": "198.40",
      "ask": "199.00",
      "open": "199.00",
      "high": "200.50",
      "low": "197.60",
      "close": "198.40",
      "average": "199.1035",
      "volume": "14479",
      "turnover": "2882549.3",
      "trades": "363"
    },
    {
      "date": "2025-07-24",
      "bid": "198.40",
      "ask": "199.00",
      "open": "199.80",
      "high": "200.50",
      "low": "198.20",
      "close": "198.80",
      "average": "199.3078",
      "volume": "25530",
      "turnover": "5088336.8",
      "trades": "414"
    },
    {
      "date": "2025-07-25",
      "bid": "198.60",
      "ask": "200.00",
      "open": "198.20",
      "high": "200.00",
      "low": "195.40",
      "close": "199.40",
      "average": "198.4353",
      "volume": "19128",
      "turnover": "3794739.3",
      "trades": "491"
    },
    {
      "date": "2025-07-28",
      "bid": "201.00",
      "ask": "201.50",
      "open": "200.00",
      "high": "203.00",
      "low": "198.40",
      "close": "202.50",
      "average": "200.8611",
      "volume": "32221",
      "turnover": "6471792.75",
      "trades": "442"
    },
    {
      "date": "2025-07-29",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.00",
      "high": "203.50",
      "low": "200.50",
      "close": "202.00",
      "average": "201.8068",
      "volume": "25542",
      "turnover": "5154552",
      "trades": "349"
    },
    {
      "date": "2025-07-30",
      "bid": "202.50",
      "ask": "203.00",
      "open": "204.50",
      "high": "204.50",
      "low": "199.00",
      "close": "203.00",
      "average": "201.5754",
      "volume": "29582",
      "turnover": "5962706",
      "trades": "492"
    },
    {
      "date": "2025-07-31",
      "bid": "200.00",
      "ask": "200.50",
      "open": "204.50",
      "high": "204.50",
      "low": "195.40",
      "close": "198.80",
      "average": "199.2972",
      "volume": "18719",
      "turnover": "3730414.85",
      "trades": "348"
    },
    {
      "date": "2025-08-01",
      "bid": "193.00",
      "ask": "193.60",
      "open": "199.20",
      "high": "199.20",
      "low": "192.20",
      "close": "192.20",
      "average": "195.1046",
      "volume": "16769",
      "turnover": "3271965.8",
      "trades": "407"
    },
    {
      "date": "2025-08-04",
      "bid": "190.00",
      "ask": "191.20",
      "open": "193.00",
      "high": "193.60",
      "low": "188.00",
      "close": "190.00",
      "average": "190.1293",
      "volume": "23709",
      "turnover": "4507774.2",
      "trades": "388"
    },
    {
      "date": "2025-08-05",
      "bid": "191.80",
      "ask": "192.80",
      "open": "190.00",
      "high": "193.60",
      "low": "189.80",
      "close": "191.80",
      "average": "192.183",
      "volume": "11163",
      "turnover": "2145716.2",
      "trades": "198"
    },
    {
      "date": "2025-08-06",
      "bid": "190.20",
      "ask": "191.20",
      "open": "193.00",
      "high": "193.60",
      "low": "190.00",
      "close": "190.40",
      "average": "191.1035",
      "volume": "5377",
      "turnover": "1027783.5",
      "trades": "143"
    },
    {
      "date": "2025-08-07",
      "bid": "191.20",
      "ask": "192.20",
      "open": "190.60",
      "high": "192.80",
      "low": "190.60",
      "close": "192.00",
      "average": "191.8993",
      "volume": "7423",
      "turnover": "1424463.6",
      "trades": "170"
    },
    {
      "date": "2025-08-08",
      "bid": "188.20",
      "ask": "189.80",
      "open": "192.20",
      "high": "193.60",
      "low": "188.20",
      "close": "188.40",
      "average": "190.6206",
      "volume": "7602",
      "turnover": "1449761",
      "trades": "147"
    },
    {
      "date": "2025-08-11",
      "bid": "188.00",
      "ask": "190.00",
      "open": "188.20",
      "high": "190.00",
      "low": "187.20",
      "close": "189.60",
      "average": "189.3287",
      "volume": "8828",
      "turnover": "1671412.3",
      "trades": "208"
    },
    {
      "date": "2025-08-12",
      "bid": "189.60",
      "ask": "190.20",
      "open": "190.00",
      "high": "191.20",
      "low": "189.60",
      "close": "190.40",
      "average": "190.1852",
      "volume": "15347",
      "turnover": "2918400.8",
      "trades": "169"
    },
    {
      "date": "2025-08-13",
      "bid": "190.00",
      "ask": "190.20",
      "open": "190.40",
      "high": "190.40",
      "low": "189.00",
      "close": "190.20",
      "average": "190.084",
      "volume": "21535",
      "turnover": "4093010.2",
      "trades": "188"
    },
    {
      "date": "2025-08-14",
      "bid": "190.40",
      "ask": "191.00",
      "open": "190.20",
      "high": "191.80",
      "low": "189.20",
      "close": "190.20",
      "average": "190.566",
      "volume": "17768",
      "turnover": "3386862",
      "trades": "317"
    },
    {
      "date": "2025-08-15",
      "bid": "191.00",
      "ask": "191.60",
      "open": "191.00",
      "high": "192.20",
      "low": "190.00",
      "close": "191.40",
      "average": "191.2213",
      "volume": "26845",
      "turnover": "5132768.2",
      "trades": "254"
    },
    {
      "date": "2025-08-18",
      "bid": "189.60",
      "ask": "190.00",
      "open": "192.00",
      "high": "192.00",
      "low": "189.40",
      "close": "190.00",
      "average": "189.7459",
      "volume": "30623",
      "turnover": "5808794.5",
      "trades": "162"
    },
    {
      "date": "2025-08-19",
      "bid": "191.40",
      "ask": "192.00",
      "open": "189.60",
      "high": "192.00",
      "low": "189.60",
      "close": "192.00",
      "average": "191.9489",
      "volume": "18115",
      "turnover": "3476622.9",
      "trades": "235"
    },
    {
      "date": "2025-08-20",
      "bid": "198.60",
      "ask": "199.00",
      "open": "192.20",
      "high": "199.20",
      "low": "192.20",
      "close": "199.20",
      "average": "197.0475",
      "volume": "73845",
      "turnover": "14546123.6",
      "trades": "819"
    },
    {
      "date": "2025-08-21",
      "bid": "199.60",
      "ask": "199.80",
      "open": "199.80",
      "high": "201.50",
      "low": "199.20",
      "close": "199.20",
      "average": "200.1761",
      "volume": "17854",
      "turnover": "3572292.9",
      "trades": "300"
    },
    {
      "date": "2025-08-22",
      "bid": "200.50",
      "ask": "201.50",
      "open": "199.40",
      "high": "201.50",
      "low": "198.00",
      "close": "200.50",
      "average": "199.585",
      "volume": "24375",
      "turnover": "4864778.45",
      "trades": "421"
    },
    {
      "date": "2025-08-25",
      "bid": "199.60",
      "ask": "201.00",
      "open": "202.00",
      "high": "202.50",
      "low": "199.80",
      "close": "200.00",
      "average": "200.8275",
      "volume": "6558",
      "turnover": "1315681.95",
      "trades": "150"
    },
    {
      "date": "2025-08-26",
      "bid": "201.50",
      "ask": "202.00",
      "open": "201.00",
      "high": "203.50",
      "low": "198.60",
      "close": "202.50",
      "average": "202.2054",
      "volume": "14299",
      "turnover": "2890824.85",
      "trades": "195"
    },
    {
      "date": "2025-08-27",
      "bid": "201.50",
      "ask": "203.50",
      "open": "202.50",
      "high": "204.00",
      "low": "200.50",
      "close": "201.50",
      "average": "202.1932",
      "volume": "9399",
      "turnover": "1904187",
      "trades": "156"
    },
    {
      "date": "2025-08-28",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.50",
      "high": "205.00",
      "low": "202.00",
      "close": "203.50",
      "average": "203.9765",
      "volume": "128118",
      "turnover": "26130968",
      "trades": "163"
    },
    {
      "date": "2025-08-29",
      "bid": "197.60",
      "ask": "198.60",
      "open": "203.50",
      "high": "205.00",
      "low": "194.60",
      "close": "198.20",
      "average": "198.619",
      "volume": "25891",
      "turnover": "5138476.59",
      "trades": "356"
    },
    {
      "date": "2025-09-01",
      "bid": "193.00",
      "ask": "193.60",
      "open": "198.60",
      "high": "199.60",
      "low": "190.80",
      "close": "194.20",
      "average": "193.6179",
      "volume": "41892",
      "turnover": "8089866.8",
      "trades": "398"
    },
    {
      "date": "2025-09-02",
      "bid": "190.80",
      "ask": "191.80",
      "open": "194.60",
      "high": "195.00",
      "low": "190.80",
      "close": "190.80",
      "average": "192.2288",
      "volume": "17981",
      "turnover": "3456859.1",
      "trades": "308"
    },
    {
      "date": "2025-09-03",
      "bid": "192.00",
      "ask": "193.00",
      "open": "193.80",
      "high": "194.60",
      "low": "190.40",
      "close": "190.40",
      "average": "191.1161",
      "volume": "34296",
      "turnover": "6555369.5",
      "trades": "265"
    },
    {
      "date": "2025-09-04",
      "bid": "195.20",
      "ask": "195.80",
      "open": "190.20",
      "high": "195.80",
      "low": "190.00",
      "close": "195.60",
      "average": "193.5657",
      "volume": "8642",
      "turnover": "1672736.1",
      "trades": "156"
    },
    {
      "date": "2025-09-05",
      "bid": "193.20",
      "ask": "195.40",
      "open": "195.80",
      "high": "198.20",
      "low": "191.40",
      "close": "191.40",
      "average": "192.1098",
      "volume": "37919",
      "turnover": "7285494.2",
      "trades": "184"
    },
    {
      "date": "2025-09-08",
      "bid": "195.20",
      "ask": "196.00",
      "open": "192.40",
      "high": "196.00",
      "low": "191.40",
      "close": "195.60",
      "average": "193.661",
      "volume": "10679",
      "turnover": "2068129.9",
      "trades": "194"
    },
    {
      "date": "2025-09-09",
      "bid": "190.80",
      "ask": "191.40",
      "open": "195.80",
      "high": "195.80",
      "low": "190.40",
      "close": "190.80",
      "average": "191.7001",
      "volume": "7700",
      "turnover": "1475903.5",
      "trades": "167"
    },
    {
      "date": "2025-09-10",
      "bid": "188.00",
      "ask": "188.60",
      "open": "191.40",
      "high": "191.40",
      "low": "187.60",
      "close": "188.00",
      "average": "188.9856",
      "volume": "12256",
      "turnover": "2316207.4",
      "trades": "300"
    },
    {
      "date": "2025-09-11",
      "bid": "186.40",
      "ask": "187.20",
      "open": "189.40",
      "high": "189.40",
      "low": "186.60",
      "close": "186.60",
      "average": "187.4437",
      "volume": "10588",
      "turnover": "1985907.7",
      "trades": "201"
    },
    {
      "date": "2025-09-12",
      "bid": "190.00",
      "ask": "190.80",
      "open": "186.60",
      "high": "191.20",
      "low": "186.00",
      "close": "190.00",
      "average": "188.3557",
      "volume": "11245",
      "turnover": "2118167.4",
      "trades": "245"
    },
    {
      "date": "2025-09-15",
      "bid": "191.20",
      "ask": "192.20",
      "open": "190.20",
      "high": "192.20",
      "low": "190.00",
      "close": "192.00",
      "average": "191.2804",
      "volume": "10292",
      "turnover": "1968657.4",
      "trades": "238"
    },
    {
      "date": "2025-09-16",
      "bid": "190.80",
      "ask": "191.40",
      "open": "190.60",
      "high": "192.80",
      "low": "190.00",
      "close": "191.40",
      "average": "191.276",
      "volume": "11659",
      "turnover": "2230086.6",
      "trades": "165"
    },
    {
      "date": "2025-09-17",
      "bid": "191.20",
      "ask": "192.20",
      "open": "190.80",
      "high": "192.60",
      "low": "190.60",
      "close": "191.60",
      "average": "192.0838",
      "volume": "31902",
      "turnover": "6127856.6",
      "trades": "120"
    },
    {
      "date": "2025-09-18",
      "bid": "193.80",
      "ask": "195.40",
      "open": "191.60",
      "high": "195.00",
      "low": "191.60",
      "close": "193.60",
      "average": "193.6659",
      "volume": "35483",
      "turnover": "6871848.9",
      "trades": "142"
    },
    {
      "date": "2025-09-19",
      "bid": "193.80",
      "ask": "194.80",
      "open": "195.40",
      "high": "195.40",
      "low": "192.60",
      "close": "193.80",
      "average": "193.9698",
      "volume": "6992",
      "turnover": "1356237",
      "trades": "127"
    },
    {
      "date": "2025-09-22",
      "bid": "191.00",
      "ask": "191.80",
      "open": "193.80",
      "high": "194.60",
      "low": "191.20",
      "close": "191.20",
      "average": "192.6045",
      "volume": "9305",
      "turnover": "1792184.8",
      "trades": "129"
    },
    {
      "date": "2025-09-23",
      "bid": "192.00",
      "ask": "193.00",
      "open": "191.00",
      "high": "193.40",
      "low": "191.00",
      "close": "192.20",
      "average": "192.1941",
      "volume": "5056",
      "turnover": "971773.8",
      "trades": "171"
    },
    {
      "date": "2025-09-24",
      "bid": "189.00",
      "ask": "190.60",
      "open": "191.60",
      "high": "192.40",
      "low": "189.60",
      "close": "190.20",
      "average": "190.5143",
      "volume": "11917",
      "turnover": "2270601.4",
      "trades": "232"
    },
    {
      "date": "2025-09-25",
      "bid": "183.00",
      "ask": "183.80",
      "open": "189.60",
      "high": "189.80",
      "low": "182.60",
      "close": "182.80",
      "average": "184.0512",
      "volume": "20669",
      "turnover": "3804153.8",
      "trades": "298"
    },
    {
      "date": "2025-09-26",
      "bid": "183.20",
      "ask": "184.00",
      "open": "183.80",
      "high": "183.80",
      "low": "181.00",
      "close": "183.40",
      "average": "182.5025",
      "volume": "6693",
      "turnover": "1221489",
      "trades": "204"
    },
    {
      "date": "2025-09-29",
      "bid": "185.60",
      "ask": "186.40",
      "open": "183.20",
      "high": "186.60",
      "low": "183.20",
      "close": "186.40",
      "average": "185.5344",
      "volume": "11235",
      "turnover": "2084631.4",
      "trades": "188"
    },
    {
      "date": "2025-09-30",
      "bid": "187.40",
      "ask": "187.80",
      "open": "185.80",
      "high": "188.00",
      "low": "184.80",
      "close": "188.00",
      "average": "186.9231",
      "volume": "8167",
      "turnover": "1526369.7",
      "trades": "176"
    },
    {
      "date": "2025-10-01",
      "bid": "186.40",
      "ask": "187.00",
      "open": "187.00",
      "high": "188.80",
      "low": "186.40",
      "close": "186.80",
      "average": "187.2697",
      "volume": "11049",
      "turnover": "2069233.4",
      "trades": "194"
    },
    {
      "date": "2025-10-02",
      "bid": "187.20",
      "ask": "189.00",
      "open": "186.60",
      "high": "189.40",
      "low": "186.40",
      "close": "188.20",
      "average": "187.7514",
      "volume": "9032",
      "turnover": "1695221.9",
      "trades": "185"
    },
    {
      "date": "2025-10-03",
      "bid": "190.00",
      "ask": "190.60",
      "open": "187.20",
      "high": "190.20",
      "low": "186.40",
      "close": "190.00",
      "average": "188.5456",
      "volume": "13537",
      "turnover": "2552015.9",
      "trades": "226"
    },
    {
      "date": "2025-10-06",
      "bid": "185.80",
      "ask": "187.80",
      "open": "190.60",
      "high": "193.40",
      "low": "181.20",
      "close": "186.60",
      "average": "186.7418",
      "volume": "35558",
      "turnover": "6641186.4",
      "trades": "510"
    },
    {
      "date": "2025-10-07",
      "bid": "191.60",
      "ask": "192.00",
      "open": "186.60",
      "high": "192.00",
      "low": "186.40",
      "close": "192.00",
      "average": "189.361",
      "volume": "53560",
      "turnover": "10144107.6",
      "trades": "207"
    },
    {
      "date": "2025-10-08",
      "bid": "188.40",
      "ask": "189.60",
      "open": "191.80",
      "high": "191.80",
      "low": "187.60",
      "close": "188.80",
      "average": "189.4093",
      "volume": "8497",
      "turnover": "1609362.9",
      "trades": "148"
    },
    {
      "date": "2025-10-09",
      "bid": "190.20",
      "ask": "191.00",
      "open": "188.60",
      "high": "191.00",
      "low": "188.40",
      "close": "190.60",
      "average": "189.9722",
      "volume": "8133",
      "turnover": "1545041.3",
      "trades": "157"
    },
    {
      "date": "2025-10-10",
      "bid": "188.40",
      "ask": "188.60",
      "open": "190.00",
      "high": "190.20",
      "low": "187.40",
      "close": "187.40",
      "average": "188.3985",
      "volume": "10681",
      "turnover": "2012424.1",
      "trades": "188"
    },
    {
      "date": "2025-10-13",
      "bid": "189.60",
      "ask": "190.80",
      "open": "188.40",
      "high": "190.40",
      "low": "188.00",
      "close": "190.00",
      "average": "189.5994",
      "volume": "5694",
      "turnover": "1079591.6",
      "trades": "187"
    },
    {
      "date": "2025-10-14",
      "bid": "186.60",
      "ask": "188.80",
      "open": "189.60",
      "high": "189.60",
      "low": "185.20",
      "close": "186.60",
      "average": "186.7012",
      "volume": "9636",
      "turnover": "1799052.8",
      "trades": "167"
    },
    {
      "date": "2025-10-15",
      "bid": "187.40",
      "ask": "188.00",
      "open": "186.60",
      "high": "189.60",
      "low": "186.60",
      "close": "188.00",
      "average": "188.0341",
      "volume": "15456",
      "turnover": "2906250.2",
      "trades": "294"
    },
    {
      "date": "2025-10-16",
      "bid": "189.80",
      "ask": "190.80",
      "open": "188.00",
      "high": "190.40",
      "low": "187.00",
      "close": "190.40",
      "average": "188.7331",
      "volume": "7446",
      "turnover": "1405306.8",
      "trades": "149"
    },
    {
      "date": "2025-10-17",
      "bid": "189.00",
      "ask": "189.40",
      "open": "190.80",
      "high": "191.00",
      "low": "187.00",
      "close": "189.60",
      "average": "189.1228",
      "volume": "6477",
      "turnover": "1224948.2",
      "trades": "136"
    },
    {
      "date": "2025-10-20",
      "bid": "191.00",
      "ask": "191.40",
      "open": "190.00",
      "high": "192.00",
      "low": "189.20",
      "close": "192.00",
      "average": "191.1272",
      "volume": "6472",
      "turnover": "1236975",
      "trades": "156"
    },
    {
      "date": "2025-10-21",
      "bid": "193.00",
      "ask": "193.80",
      "open": "191.80",
      "high": "194.00",
      "low": "191.40",
      "close": "193.60",
      "average": "192.9766",
      "volume": "7803",
      "turnover": "1505796.4",
      "trades": "186"
    },
    {
      "date": "2025-10-22",
      "bid": "194.40",
      "ask": "195.80",
      "open": "194.00",
      "high": "196.20",
      "low": "193.00",
      "close": "196.20",
      "average": "195.8857",
      "volume": "54211",
      "turnover": "10619162",
      "trades": "304"
    },
    {
      "date": "2025-10-23",
      "bid": "193.80",
      "ask": "195.80",
      "open": "195.80",
      "high": "197.60",
      "low": "186.80",
      "close": "196.40",
      "average": "193.1858",
      "volume": "37671",
      "turnover": "7277393.2",
      "trades": "357"
    },
    {
      "date": "2025-10-24",
      "bid": "197.60",
      "ask": "198.00",
      "open": "196.00",
      "high": "203.50",
      "low": "196.00",
      "close": "198.20",
      "average": "200.0957",
      "volume": "50877",
      "turnover": "10180266.69",
      "trades": "403"
    },
    {
      "date": "2025-10-27",
      "bid": "198.00",
      "ask": "198.60",
      "open": "198.00",
      "high": "200.00",
      "low": "196.00",
      "close": "198.80",
      "average": "198.3828",
      "volume": "14261",
      "turnover": "2829046.8",
      "trades": "236"
    },
    {
      "date": "2025-10-28",
      "bid": "197.20",
      "ask": "197.60",
      "open": "198.60",
      "high": "199.60",
      "low": "196.80",
      "close": "197.60",
      "average": "198.2121",
      "volume": "8009",
      "turnover": "1587725",
      "trades": "186"
    },
    {
      "date": "2025-10-29",
      "bid": "198.40",
      "ask": "199.80",
      "open": "197.60",
      "high": "200.00",
      "low": "196.60",
      "close": "199.20",
      "average": "198.2827",
      "volume": "11278",
      "turnover": "2236232.2",
      "trades": "196"
    },
    {
      "date": "2025-10-30",
      "bid": "199.20",
      "ask": "199.60",
      "open": "199.40",
      "high": "199.60",
      "low": "197.20",
      "close": "199.60",
      "average": "198.8132",
      "volume": "8483",
      "turnover": "1686549.5",
      "trades": "201"
    },
    {
      "date": "2025-10-31",
      "bid": "197.20",
      "ask": "198.20",
      "open": "199.60",
      "high": "199.60",
      "low": "197.20",
      "close": "198.40",
      "average": "198.1156",
      "volume": "3331",
      "turnover": "660299",
      "trades": "105"
    },
    {
      "date": "2025-11-03",
      "bid": "199.00",
      "ask": "200.00",
      "open": "198.60",
      "high": "202.00",
      "low": "198.60",
      "close": "199.60",
      "average": "200.7727",
      "volume": "19862",
      "turnover": "3987726.7",
      "trades": "231"
    },
    {
      "date": "2025-11-04",
      "bid": "197.80",
      "ask": "199.20",
      "open": "201.50",
      "high": "201.50",
      "low": "197.80",
      "close": "198.80",
      "average": "199.6022",
      "volume": "15509",
      "turnover": "3095416.2",
      "trades": "223"
    },
    {
      "date": "2025-11-05",
      "bid": "197.00",
      "ask": "198.00",
      "open": "197.20",
      "high": "198.80",
      "low": "196.20",
      "close": "197.20",
      "average": "197.4347",
      "volume": "9063",
      "turnover": "1789751.3",
      "trades": "172"
    },
    {
      "date": "2025-11-06",
      "bid": "194.60",
      "ask": "195.80",
      "open": "197.00",
      "high": "199.00",
      "low": "194.20",
      "close": "194.20",
      "average": "196.1019",
      "volume": "7375",
      "turnover": "1446251.2",
      "trades": "142"
    },
    {
      "date": "2025-11-07",
      "bid": "194.40",
      "ask": "195.20",
      "open": "195.60",
      "high": "196.00",
      "low": "194.00",
      "close": "195.00",
      "average": "194.8891",
      "volume": "9786",
      "turnover": "1907184.6",
      "trades": "207"
    },
    {
      "date": "2025-11-10",
      "bid": "196.80",
      "ask": "197.60",
      "open": "196.00",
      "high": "198.40",
      "low": "196.00",
      "close": "196.60",
      "average": "197.1285",
      "volume": "10690",
      "turnover": "2107367.6",
      "trades": "224"
    },
    {
      "date": "2025-11-11",
      "bid": "190.00",
      "ask": "191.20",
      "open": "196.80",
      "high": "196.80",
      "low": "187.40",
      "close": "190.80",
      "average": "191.9088",
      "volume": "92479",
      "turnover": "17747517.39",
      "trades": "329"
    },
    {
      "date": "2025-11-12",
      "bid": "193.40",
      "ask": "195.00",
      "open": "192.00",
      "high": "195.00",
      "low": "191.40",
      "close": "194.60",
      "average": "193.1634",
      "volume": "7478",
      "turnover": "1444475.6",
      "trades": "245"
    },
    {
      "date": "2025-11-13",
      "bid": "192.00",
      "ask": "192.60",
      "open": "193.80",
      "high": "194.00",
      "low": "191.40",
      "close": "192.60",
      "average": "192.5808",
      "volume": "4557",
      "turnover": "877590.8",
      "trades": "107"
    },
    {
      "date": "2025-11-14",
      "bid": "191.40",
      "ask": "192.80",
      "open": "194.80",
      "high": "194.80",
      "low": "191.00",
      "close": "192.60",
      "average": "192.1297",
      "volume": "18178",
      "turnover": "3492548.4",
      "trades": "183"
    },
    {
      "date": "2025-11-17",
      "bid": "191.20",
      "ask": "191.80",
      "open": "191.80",
      "high": "193.40",
      "low": "190.40",
      "close": "190.80",
      "average": "191.6286",
      "volume": "25064",
      "turnover": "4802978.59",
      "trades": "195"
    },
    {
      "date": "2025-11-18",
      "bid": "186.00",
      "ask": "187.20",
      "open": "190.80",
      "high": "190.80",
      "low": "186.00",
      "close": "186.60",
      "average": "187.1959",
      "volume": "5364",
      "turnover": "1004106",
      "trades": "149"
    },
    {
      "date": "2025-11-19",
      "bid": "185.20",
      "ask": "186.40",
      "open": "186.00",
      "high": "187.20",
      "low": "182.00",
      "close": "185.60",
      "average": "183.7769",
      "volume": "40779",
      "turnover": "7494251.4",
      "trades": "265"
    },
    {
      "date": "2025-11-20",
      "bid": "187.20",
      "ask": "188.60",
      "open": "186.20",
      "high": "190.20",
      "low": "186.20",
      "close": "187.80",
      "average": "188.4718",
      "volume": "12867",
      "turnover": "2425065.79",
      "trades": "219"
    },
    {
      "date": "2025-11-21",
      "bid": "187.80",
      "ask": "188.20",
      "open": "187.20",
      "high": "189.00",
      "low": "185.20",
      "close": "188.60",
      "average": "187.5418",
      "volume": "11255",
      "turnover": "2110783",
      "trades": "218"
    },
    {
      "date": "2025-11-24",
      "bid": "193.80",
      "ask": "195.40",
      "open": "188.20",
      "high": "195.80",
      "low": "188.00",
      "close": "194.60",
      "average": "191.1541",
      "volume": "25842",
      "turnover": "4939803.4",
      "trades": "388"
    },
    {
      "date": "2025-11-25",
      "bid": "194.40",
      "ask": "195.20",
      "open": "195.40",
      "high": "196.00",
      "low": "193.80",
      "close": "195.00",
      "average": "194.9582",
      "volume": "10198",
      "turnover": "1988183.6",
      "trades": "171"
    },
    {
      "date": "2025-11-26",
      "bid": "196.20",
      "ask": "197.40",
      "open": "195.00",
      "high": "197.40",
      "low": "193.80",
      "close": "196.60",
      "average": "196.0235",
      "volume": "12504",
      "turnover": "2451078",
      "trades": "239"
    },
    {
      "date": "2025-11-27",
      "bid": "199.00",
      "ask": "199.60",
      "open": "198.80",
      "high": "200.00",
      "low": "197.40",
      "close": "200.00",
      "average": "198.9959",
      "volume": "9626",
      "turnover": "1915527.2",
      "trades": "220"
    },
    {
      "date": "2025-11-28",
      "bid": "205.00",
      "ask": "207.00",
      "open": "200.00",
      "high": "208.00",
      "low": "200.00",
      "close": "207.50",
      "average": "206.5986",
      "volume": "59291",
      "turnover": "12249523",
      "trades": "574"
    },
    {
      "date": "2025-12-01",
      "bid": "204.00",
      "ask": "205.00",
      "open": "207.50",
      "high": "207.50",
      "low": "202.00",
      "close": "205.50",
      "average": "205.1468",
      "volume": "23431",
      "turnover": "4806795",
      "trades": "366"
    },
    {
      "date": "2025-12-02",
      "bid": "202.00",
      "ask": "203.50",
      "open": "205.50",
      "high": "206.50",
      "low": "202.50",
      "close": "203.00",
      "average": "204.4445",
      "volume": "11460",
      "turnover": "2342934.5",
      "trades": "271"
    },
    {
      "date": "2025-12-03",
      "bid": "204.00",
      "ask": "204.50",
      "open": "203.50",
      "high": "205.00",
      "low": "202.00",
      "close": "204.50",
      "average": "203.3998",
      "volume": "18357",
      "turnover": "3733810.5",
      "trades": "242"
    },
    {
      "date": "2025-12-04",
      "bid": "201.00",
      "ask": "202.50",
      "open": "204.00",
      "high": "206.50",
      "low": "201.00",
      "close": "201.00",
      "average": "202.5367",
      "volume": "9557",
      "turnover": "1935643.5",
      "trades": "162"
    },
    {
      "date": "2025-12-05",
      "bid": "200.00",
      "ask": "201.00",
      "open": "202.50",
      "high": "202.50",
      "low": "198.20",
      "close": "199.80",
      "average": "199.7841",
      "volume": "10776",
      "turnover": "2152761",
      "trades": "266"
    },
    {
      "date": "2025-12-08",
      "bid": "198.80",
      "ask": "199.60",
      "open": "199.80",
      "high": "202.00",
      "low": "198.00",
      "close": "200.00",
      "average": "200.494",
      "volume": "59158",
      "turnover": "11861063.7",
      "trades": "217"
    },
    {
      "date": "2025-12-09",
      "bid": "197.20",
      "ask": "197.80",
      "open": "198.40",
      "high": "200.00",
      "low": "197.00",
      "close": "197.40",
      "average": "197.9725",
      "volume": "6550",
      "turnover": "1296719.8",
      "trades": "138"
    },
    {
      "date": "2025-12-10",
      "bid": "197.40",
      "ask": "198.00",
      "open": "199.40",
      "high": "199.40",
      "low": "195.40",
      "close": "198.40",
      "average": "197.4507",
      "volume": "35644",
      "turnover": "7006742.6",
      "trades": "122"
    },
    {
      "date": "2025-12-11",
      "bid": "197.60",
      "ask": "198.20",
      "open": "197.60",
      "high": "198.60",
      "low": "197.00",
      "close": "198.00",
      "average": "197.7029",
      "volume": "4448",
      "turnover": "879380.2",
      "trades": "117"
    },
    {
      "date": "2025-12-12",
      "bid": "195.60",
      "ask": "196.40",
      "open": "197.00",
      "high": "199.60",
      "low": "195.80",
      "close": "195.80",
      "average": "197.5628",
      "volume": "17613",
      "turnover": "3479673",
      "trades": "185"
    },
    {
      "date": "2025-12-15",
      "bid": "198.80",
      "ask": "199.60",
      "open": "196.40",
      "high": "199.80",
      "low": "196.40",
      "close": "199.00",
      "average": "198.9737",
      "volume": "12415",
      "turnover": "2470512.2",
      "trades": "212"
    },
    {
      "date": "2025-12-16",
      "bid": "196.80",
      "ask": "198.00",
      "open": "199.60",
      "high": "199.60",
      "low": "196.60",
      "close": "198.00",
      "average": "197.7636",
      "volume": "14791",
      "turnover": "2926299.8",
      "trades": "150"
    },
    {
      "date": "2025-12-17",
      "bid": "185.00",
      "ask": "185.80",
      "open": "195.00",
      "high": "195.00",
      "low": "180.60",
      "close": "184.60",
      "average": "184.0216",
      "volume": "180227",
      "turnover": "33166461.2",
      "trades": "1048"
    },
    {
      "date": "2025-12-18",
      "bid": "184.60",
      "ask": "186.00",
      "open": "184.60",
      "high": "186.00",
      "low": "179.20",
      "close": "185.60",
      "average": "182.8472",
      "volume": "35011",
      "turnover": "6401561.6",
      "trades": "516"
    },
    {
      "date": "2025-12-19",
      "bid": "184.80",
      "ask": "185.00",
      "open": "185.80",
      "high": "186.00",
      "low": "182.40",
      "close": "185.00",
      "average": "184.2139",
      "volume": "38965",
      "turnover": "7173788.4",
      "trades": "433"
    },
    {
      "date": "2025-12-22",
      "bid": "187.40",
      "ask": "189.00",
      "open": "184.80",
      "high": "188.40",
      "low": "181.00",
      "close": "188.40",
      "average": "185.6275",
      "volume": "38860",
      "turnover": "7213485.2",
      "trades": "344"
    },
    {
      "date": "2025-12-23",
      "bid": "186.00",
      "ask": "187.20",
      "open": "187.80",
      "high": "191.20",
      "low": "186.40",
      "close": "186.40",
      "average": "188.3326",
      "volume": "15666",
      "turnover": "2950418.6",
      "trades": "303"
    },
    {
      "date": "2025-12-29",
      "bid": "191.00",
      "ask": "191.80",
      "open": "186.40",
      "high": "192.00",
      "low": "185.40",
      "close": "191.80",
      "average": "189.8938",
      "volume": "18880",
      "turnover": "3585194.6",
      "trades": "341"
    },
    {
      "date": "2025-12-30",
      "bid": "189.40",
      "ask": "190.40",
      "open": "191.00",
      "high": "191.60",
      "low": "188.20",
      "close": "189.60",
      "average": "190.0002",
      "volume": "8734",
      "turnover": "1659461.4",
      "trades": "164"
    },
    {
      "date": "2026-01-02",
      "bid": "192.20",
      "ask": "193.00",
      "open": "190.40",
      "high": "193.40",
      "low": "188.60",
      "close": "192.00",
      "average": "191.5938",
      "volume": "17412",
      "turnover": "3336127.1",
      "trades": "206"
    },
    {
      "date": "2026-01-05",
      "bid": "193.40",
      "ask": "194.00",
      "open": "193.00",
      "high": "194.60",
      "low": "192.00",
      "close": "193.60",
      "average": "193.5411",
      "volume": "10790",
      "turnover": "2088317.4",
      "trades": "187"
    },
    {
      "date": "2026-01-07",
      "bid": "186.00",
      "ask": "187.60",
      "open": "194.00",
      "high": "195.00",
      "low": "186.00",
      "close": "186.00",
      "average": "188.2373",
      "volume": "27305",
      "turnover": "5141225.4",
      "trades": "357"
    },
    {
      "date": "2026-01-08",
      "bid": "184.00",
      "ask": "184.80",
      "open": "185.00",
      "high": "186.20",
      "low": "182.00",
      "close": "184.20",
      "average": "182.9727",
      "volume": "98540",
      "turnover": "18029888.5",
      "trades": "395"
    },
    {
      "date": "2026-01-09",
      "bid": "184.00",
      "ask": "184.40",
      "open": "184.80",
      "high": "184.80",
      "low": "182.00",
      "close": "184.60",
      "average": "183.4138",
      "volume": "109045",
      "turnover": "20000276.2",
      "trades": "225"
    },
    {
      "date": "2026-01-12",
      "bid": "185.00",
      "ask": "186.20",
      "open": "184.00",
      "high": "186.60",
      "low": "181.40",
      "close": "185.80",
      "average": "182.392",
      "volume": "68577",
      "turnover": "12507843.4",
      "trades": "255"
    },
    {
      "date": "2026-01-13",
      "bid": "183.40",
      "ask": "185.00",
      "open": "185.40",
      "high": "185.60",
      "low": "182.60",
      "close": "185.60",
      "average": "184.9156",
      "volume": "18824",
      "turnover": "3479909.8",
      "trades": "185"
    },
    {
      "date": "2026-01-14",
      "bid": "184.40",
      "ask": "185.00",
      "open": "183.40",
      "high": "185.40",
      "low": "182.80",
      "close": "185.20",
      "average": "184.2504",
      "volume": "9372",
      "turnover": "1726765.2",
      "trades": "174"
    },
    {
      "date": "2026-01-15",
      "bid": "185.80",
      "ask": "186.80",
      "open": "185.20",
      "high": "186.80",
      "low": "183.20",
      "close": "186.40",
      "average": "185.4476",
      "volume": "37920",
      "turnover": "7032173.2",
      "trades": "133"
    },
    {
      "date": "2026-01-16",
      "bid": "185.60",
      "ask": "186.80",
      "open": "185.60",
      "high": "187.20",
      "low": "184.80",
      "close": "187.20",
      "average": "186.3419",
      "volume": "8013",
      "turnover": "1493158",
      "trades": "129"
    },
    {
      "date": "2026-01-19",
      "bid": "184.20",
      "ask": "185.20",
      "open": "184.00",
      "high": "187.00",
      "low": "181.80",
      "close": "184.20",
      "average": "184.2617",
      "volume": "85518",
      "turnover": "15778713.15",
      "trades": "213"
    },
    {
      "date": "2026-01-20",
      "bid": "182.60",
      "ask": "185.40",
      "open": "184.20",
      "high": "185.60",
      "low": "182.20",
      "close": "185.40",
      "average": "184.2878",
      "volume": "11204",
      "turnover": "2064760",
      "trades": "134"
    },
    {
      "date": "2026-01-21",
      "bid": "184.60",
      "ask": "186.00",
      "open": "184.20",
      "high": "186.00",
      "low": "182.60",
      "close": "186.00",
      "average": "184.3968",
      "volume": "7792",
      "turnover": "1437517.2",
      "trades": "130"
    },
    {
      "date": "2026-01-22",
      "bid": "188.60",
      "ask": "189.20",
      "open": "188.20",
      "high": "189.80",
      "low": "187.60",
      "close": "189.60",
      "average": "188.872",
      "volume": "7105",
      "turnover": "1341951.7",
      "trades": "130"
    },
    {
      "date": "2026-01-23",
      "bid": "185.60",
      "ask": "186.40",
      "open": "189.20",
      "high": "189.60",
      "low": "184.20",
      "close": "185.40",
      "average": "185.9494",
      "volume": "18415",
      "turnover": "3424257.8",
      "trades": "256"
    },
    {
      "date": "2026-01-26",
      "bid": "186.20",
      "ask": "187.00",
      "open": "185.40",
      "high": "187.20",
      "low": "183.80",
      "close": "186.80",
      "average": "185.406",
      "volume": "9427",
      "turnover": "1747822.2",
      "trades": "265"
    },
    {
      "date": "2026-01-27",
      "bid": "185.20",
      "ask": "185.80",
      "open": "187.20",
      "high": "187.40",
      "low": "184.80",
      "close": "185.20",
      "average": "185.7367",
      "volume": "34706",
      "turnover": "6455397.2",
      "trades": "368"
    },
    {
      "date": "2026-01-28",
      "bid": "181.40",
      "ask": "182.40",
      "open": "184.60",
      "high": "186.40",
      "low": "179.40",
      "close": "182.40",
      "average": "181.4845",
      "volume": "60837",
      "turnover": "11040973.4",
      "trades": "601"
    },
    {
      "date": "2026-01-29",
      "bid": "181.00",
      "ask": "182.20",
      "open": "181.40",
      "high": "182.20",
      "low": "179.60",
      "close": "181.20",
      "average": "180.8605",
      "volume": "18312",
      "turnover": "3311918.2",
      "trades": "319"
    },
    {
      "date": "2026-01-30",
      "bid": "182.00",
      "ask": "182.40",
      "open": "181.00",
      "high": "183.60",
      "low": "180.60",
      "close": "182.20",
      "average": "182.4344",
      "volume": "10066",
      "turnover": "1836280.8",
      "trades": "195"
    },
    {
      "date": "2026-02-02",
      "bid": "182.80",
      "ask": "183.40",
      "open": "181.80",
      "high": "183.80",
      "low": "180.40",
      "close": "183.80",
      "average": "182.1732",
      "volume": "8449",
      "turnover": "1539181.4",
      "trades": "171"
    },
    {
      "date": "2026-02-03",
      "bid": "179.60",
      "ask": "180.40",
      "open": "182.80",
      "high": "182.80",
      "low": "179.20",
      "close": "179.40",
      "average": "180.4828",
      "volume": "14329",
      "turnover": "2586137.6",
      "trades": "329"
    },
    {
      "date": "2026-02-04",
      "bid": "175.40",
      "ask": "176.60",
      "open": "179.40",
      "high": "180.20",
      "low": "175.40",
      "close": "176.80",
      "average": "176.8326",
      "volume": "41142",
      "turnover": "7275550.2",
      "trades": "430"
    },
    {
      "date": "2026-02-05",
      "bid": "171.80",
      "ask": "172.20",
      "open": "181.00",
      "high": "186.60",
      "low": "171.60",
      "close": "172.20",
      "average": "174.3318",
      "volume": "94765",
      "turnover": "16521629.8",
      "trades": "402"
    },
    {
      "date": "2026-02-06",
      "bid": "172.80",
      "ask": "173.20",
      "open": "174.00",
      "high": "176.00",
      "low": "169.60",
      "close": "173.60",
      "average": "172.583",
      "volume": "47514",
      "turnover": "8200420.8",
      "trades": "390"
    },
    {
      "date": "2026-02-09",
      "bid": "171.00",
      "ask": "172.40",
      "open": "174.60",
      "high": "175.60",
      "low": "170.80",
      "close": "171.00",
      "average": "173.4477",
      "volume": "52287",
      "turnover": "9069061.8",
      "trades": "245"
    },
    {
      "date": "2026-02-10",
      "bid": "175.00",
      "ask": "175.40",
      "open": "171.80",
      "high": "177.00",
      "low": "171.80",
      "close": "175.40",
      "average": "175.1614",
      "volume": "38629",
      "turnover": "6765571.8",
      "trades": "465"
    },
    {
      "date": "2026-02-11",
      "bid": "171.60",
      "ask": "172.00",
      "open": "175.80",
      "high": "175.80",
      "low": "170.40",
      "close": "171.00",
      "average": "173.0123",
      "volume": "28082",
      "turnover": "4858532.2",
      "trades": "327"
    },
    {
      "date": "2026-02-12",
      "bid": "165.40",
      "ask": "165.80",
      "open": "171.20",
      "high": "171.80",
      "low": "165.00",
      "close": "165.00",
      "average": "167.3052",
      "volume": "40073",
      "turnover": "6704421.2",
      "trades": "374"
    },
    {
      "date": "2026-02-13",
      "bid": "163.80",
      "ask": "164.00",
      "open": "167.00",
      "high": "167.00",
      "low": "163.60",
      "close": "163.60",
      "average": "164.6101",
      "volume": "50154",
      "turnover": "8255914.9",
      "trades": "567"
    },
    {
      "date": "2026-02-16",
      "bid": "162.00",
      "ask": "163.00",
      "open": "163.80",
      "high": "165.00",
      "low": "161.80",
      "close": "161.80",
      "average": "162.6169",
      "volume": "32246",
      "turnover": "5243513.2",
      "trades": "330"
    },
    {
      "date": "2026-02-17",
      "bid": "162.00",
      "ask": "162.40",
      "open": "162.00",
      "high": "162.40",
      "low": "160.40",
      "close": "162.00",
      "average": "161.6221",
      "volume": "9348",
      "turnover": "1510843.4",
      "trades": "175"
    },
    {
      "date": "2026-02-18",
      "bid": "163.00",
      "ask": "164.00",
      "open": "163.60",
      "high": "164.00",
      "low": "161.80",
      "close": "163.20",
      "average": "163.1905",
      "volume": "21802",
      "turnover": "3558017.3",
      "trades": "133"
    },
    {
      "date": "2026-02-19",
      "bid": "164.40",
      "ask": "165.40",
      "open": "164.00",
      "high": "167.20",
      "low": "162.40",
      "close": "164.60",
      "average": "164.5649",
      "volume": "18998",
      "turnover": "3126403.6",
      "trades": "153"
    },
    {
      "date": "2026-02-20",
      "bid": "165.00",
      "ask": "165.80",
      "open": "166.00",
      "high": "167.20",
      "low": "165.00",
      "close": "165.20",
      "average": "165.913",
      "volume": "12936",
      "turnover": "2146250.79",
      "trades": "171"
    },
    {
      "date": "2026-02-23",
      "bid": "160.40",
      "ask": "161.00",
      "open": "165.00",
      "high": "166.00",
      "low": "160.40",
      "close": "160.80",
      "average": "163.1331",
      "volume": "16094",
      "turnover": "2625424.6",
      "trades": "246"
    },
    {
      "date": "2026-02-24",
      "bid": "160.40",
      "ask": "161.40",
      "open": "160.80",
      "high": "161.80",
      "low": "159.20",
      "close": "160.20",
      "average": "160.2617",
      "volume": "24923",
      "turnover": "3994202.6",
      "trades": "223"
    },
    {
      "date": "2026-02-25",
      "bid": "163.20",
      "ask": "163.80",
      "open": "160.40",
      "high": "164.80",
      "low": "159.60",
      "close": "163.60",
      "average": "163.0348",
      "volume": "6272",
      "turnover": "1022624.8",
      "trades": "134"
    },
    {
      "date": "2026-02-26",
      "bid": "163.00",
      "ask": "164.20",
      "open": "163.00",
      "high": "165.00",
      "low": "162.00",
      "close": "164.00",
      "average": "163.3922",
      "volume": "34504",
      "turnover": "5638589.6",
      "trades": "420"
    },
    {
      "date": "2026-02-27",
      "bid": "163.00",
      "ask": "164.20",
      "open": "163.80",
      "high": "166.20",
      "low": "162.00",
      "close": "164.20",
      "average": "163.01",
      "volume": "150963",
      "turnover": "24609470.8",
      "trades": "492"
    },
    {
      "date": "2026-03-02",
      "bid": "162.40",
      "ask": "163.60",
      "open": "161.60",
      "high": "164.00",
      "low": "160.00",
      "close": "162.00",
      "average": "162.5684",
      "volume": "7267",
      "turnover": "1180572",
      "trades": "153"
    },
    {
      "date": "2026-03-03",
      "bid": "158.40",
      "ask": "159.20",
      "open": "163.20",
      "high": "163.20",
      "low": "158.00",
      "close": "158.60",
      "average": "159.274",
      "volume": "16444",
      "turnover": "2618462.9",
      "trades": "210"
    },
    {
      "date": "2026-03-04",
      "bid": "160.40",
      "ask": "161.20",
      "open": "158.60",
      "high": "162.80",
      "low": "158.60",
      "close": "160.80",
      "average": "161.1339",
      "volume": "13637",
      "turnover": "2197382.4",
      "trades": "152"
    },
    {
      "date": "2026-03-05",
      "bid": "160.40",
      "ask": "161.20",
      "open": "162.20",
      "high": "162.20",
      "low": "160.20",
      "close": "160.80",
      "average": "161.4231",
      "volume": "9824",
      "turnover": "1585401.8",
      "trades": "138"
    },
    {
      "date": "2026-03-06",
      "bid": "159.20",
      "ask": "160.40",
      "open": "160.40",
      "high": "163.40",
      "low": "159.00",
      "close": "160.60",
      "average": "160.1776",
      "volume": "14979",
      "turnover": "2399489.5",
      "trades": "183"
    },
    {
      "date": "2026-03-09",
      "bid": "159.00",
      "ask": "159.80",
      "open": "160.20",
      "high": "161.00",
      "low": "156.40",
      "close": "159.20",
      "average": "159.3475",
      "volume": "13980",
      "turnover": "2227677.4",
      "trades": "246"
    },
    {
      "date": "2026-03-10",
      "bid": "161.40",
      "ask": "162.20",
      "open": "161.80",
      "high": "162.40",
      "low": "159.60",
      "close": "162.20",
      "average": "161.3576",
      "volume": "32226",
      "turnover": "5196758",
      "trades": "176"
    },
    {
      "date": "2026-03-11",
      "bid": "160.00",
      "ask": "161.00",
      "open": "162.20",
      "high": "162.20",
      "low": "159.60",
      "close": "160.00",
      "average": "160.4605",
      "volume": "14740",
      "turnover": "2365187.4",
      "trades": "180"
    },
    {
      "date": "2026-03-12",
      "bid": "158.80",
      "ask": "160.80",
      "open": "161.20",
      "high": "161.60",
      "low": "159.40",
      "close": "159.40",
      "average": "160.0831",
      "volume": "28298",
      "turnover": "4530031",
      "trades": "255"
    },
    {
      "date": "2026-03-13",
      "bid": "159.40",
      "ask": "160.00",
      "open": "159.40",
      "high": "161.80",
      "low": "158.80",
      "close": "159.60",
      "average": "160.1204",
      "volume": "19673",
      "turnover": "3150049.6",
      "trades": "257"
    },
    {
      "date": "2026-03-16",
      "bid": "156.80",
      "ask": "157.40",
      "open": "158.80",
      "high": "159.60",
      "low": "156.60",
      "close": "156.80",
      "average": "157.9547",
      "volume": "19241",
      "turnover": "3039132.3",
      "trades": "227"
    },
    {
      "date": "2026-03-17",
      "bid": "156.80",
      "ask": "157.80",
      "open": "157.00",
      "high": "159.60",
      "low": "155.80",
      "close": "156.60",
      "average": "156.5542",
      "volume": "20417",
      "turnover": "3196367.6",
      "trades": "153"
    },
    {
      "date": "2026-03-18",
      "bid": "158.80",
      "ask": "159.60",
      "open": "157.80",
      "high": "161.20",
      "low": "157.40",
      "close": "158.80",
      "average": "159.234",
      "volume": "18760",
      "turnover": "2987493.4",
      "trades": "201"
    },
    {
      "date": "2026-03-19",
      "bid": "155.60",
      "ask": "156.40",
      "open": "159.60",
      "high": "159.60",
      "low": "155.00",
      "close": "155.60",
      "average": "155.9388",
      "volume": "12411",
      "turnover": "1935356.8",
      "trades": "243"
    },
    {
      "date": "2026-03-20",
      "bid": "154.20",
      "ask": "155.40",
      "open": "155.60",
      "high": "157.00",
      "low": "153.60",
      "close": "154.00",
      "average": "155.1118",
      "volume": "18454",
      "turnover": "2862433.8",
      "trades": "212"
    },
    {
      "date": "2026-03-23",
      "bid": "152.40",
      "ask": "153.60",
      "open": "154.00",
      "high": "155.80",
      "low": "150.20",
      "close": "152.00",
      "average": "152.764",
      "volume": "23579",
      "turnover": "3602023",
      "trades": "245"
    },
    {
      "date": "2026-03-24",
      "bid": "150.80",
      "ask": "151.80",
      "open": "152.00",
      "high": "153.20",
      "low": "150.80",
      "close": "151.40",
      "average": "151.9745",
      "volume": "25807",
      "turnover": "3923271.2",
      "trades": "182"
    },
    {
      "date": "2026-03-25",
      "bid": "151.80",
      "ask": "152.80",
      "open": "151.80",
      "high": "154.20",
      "low": "151.20",
      "close": "151.20",
      "average": "151.9723",
      "volume": "41676",
      "turnover": "6333596.6",
      "trades": "249"
    },
    {
      "date": "2026-03-26",
      "bid": "155.40",
      "ask": "156.40",
      "open": "153.20",
      "high": "158.20",
      "low": "153.20",
      "close": "154.80",
      "average": "155.2465",
      "volume": "48064",
      "turnover": "7461732.8",
      "trades": "402"
    },
    {
      "date": "2026-03-27",
      "bid": "153.40",
      "ask": "154.00",
      "open": "156.00",
      "high": "156.00",
      "low": "152.40",
      "close": "153.00",
      "average": "153.4465",
      "volume": "30084",
      "turnover": "4616346.5",
      "trades": "246"
    },
    {
      "date": "2026-03-30",
      "bid": "154.60",
      "ask": "155.20",
      "open": "153.60",
      "high": "155.40",
      "low": "152.20",
      "close": "154.00",
      "average": "153.8726",
      "volume": "26041",
      "turnover": "4007009.2",
      "trades": "368"
    },
    {
      "date": "2026-03-31",
      "bid": "158.20",
      "ask": "159.80",
      "open": "156.00",
      "high": "159.00",
      "low": "155.00",
      "close": "157.40",
      "average": "157.6852",
      "volume": "27238",
      "turnover": "4294820.09",
      "trades": "278"
    },
    {
      "date": "2026-04-01",
      "bid": "160.60",
      "ask": "161.20",
      "open": "161.20",
      "high": "161.40",
      "low": "158.60",
      "close": "160.20",
      "average": "160.2628",
      "volume": "14408",
      "turnover": "2309066",
      "trades": "258"
    },
    {
      "date": "2026-04-02",
      "bid": "161.20",
      "ask": "161.60",
      "open": "159.60",
      "high": "161.80",
      "low": "158.20",
      "close": "161.40",
      "average": "160.3639",
      "volume": "20069",
      "turnover": "3218343.2",
      "trades": "248"
    },
    {
      "date": "2026-04-07",
      "bid": "159.40",
      "ask": "160.00",
      "open": "163.00",
      "high": "163.40",
      "low": "159.00",
      "close": "159.00",
      "average": "161.343",
      "volume": "33708",
      "turnover": "5438722.4",
      "trades": "365"
    },
    {
      "date": "2026-04-08",
      "bid": "164.80",
      "ask": "165.40",
      "open": "163.00",
      "high": "166.20",
      "low": "162.80",
      "close": "164.80",
      "average": "164.599",
      "volume": "25058",
      "turnover": "4124517.8",
      "trades": "275"
    },
    {
      "date": "2026-04-09",
      "bid": "165.20",
      "ask": "166.00",
      "open": "165.20",
      "high": "166.40",
      "low": "163.40",
      "close": "165.00",
      "average": "164.5581",
      "volume": "84367",
      "turnover": "13883269.2",
      "trades": "410"
    },
    {
      "date": "2026-04-10",
      "bid": "165.40",
      "ask": "166.00",
      "open": "166.00",
      "high": "168.20",
      "low": "165.00",
      "close": "165.00",
      "average": "166.4607",
      "volume": "43407",
      "turnover": "7225557",
      "trades": "420"
    },
    {
      "date": "2026-04-13",
      "bid": "157.80",
      "ask": "158.60",
      "open": "165.00",
      "high": "165.00",
      "low": "156.80",
      "close": "158.00",
      "average": "158.6848",
      "volume": "268901",
      "turnover": "42670509.2",
      "trades": "1212"
    },
    {
      "date": "2026-04-14",
      "bid": "159.40",
      "ask": "160.00",
      "open": "160.00",
      "high": "161.20",
      "low": "159.00",
      "close": "159.00",
      "average": "160.035",
      "volume": "294130",
      "turnover": "47071082.6",
      "trades": "366"
    },
    {
      "date": "2026-04-15",
      "bid": "161.20",
      "ask": "161.40",
      "open": "160.20",
      "high": "162.60",
      "low": "159.00",
      "close": "161.20",
      "average": "161.1164",
      "volume": "89780",
      "turnover": "14465034.4",
      "trades": "755"
    },
    {
      "date": "2026-04-16",
      "bid": "161.80",
      "ask": "162.40",
      "open": "161.60",
      "high": "164.20",
      "low": "161.20",
      "close": "162.20",
      "average": "162.2321",
      "volume": "83127",
      "turnover": "13485652.5",
      "trades": "525"
    },
    {
      "date": "2026-04-17",
      "bid": "164.80",
      "ask": "165.40",
      "open": "162.60",
      "high": "166.00",
      "low": "162.40",
      "close": "165.00",
      "average": "164.3558",
      "volume": "35786",
      "turnover": "5881637",
      "trades": "412"
    },
    {
      "date": "2026-04-20",
      "bid": "164.40",
      "ask": "165.60",
      "open": "163.40",
      "high": "165.60",
      "low": "163.20",
      "close": "164.40",
      "average": "164.6997",
      "volume": "118247",
      "turnover": "19475242.8",
      "trades": "360"
    },
    {
      "date": "2026-04-21",
      "bid": "159.00",
      "ask": "160.00",
      "open": "164.60",
      "high": "164.60",
      "low": "158.20",
      "close": "160.00",
      "average": "160.8482",
      "volume": "52341",
      "turnover": "8418956.8",
      "trades": "524"
    },
    {
      "date": "2026-04-22",
      "bid": "158.20",
      "ask": "159.20",
      "open": "159.20",
      "high": "160.80",
      "low": "158.20",
      "close": "159.00",
      "average": "159.4791",
      "volume": "43572",
      "turnover": "6949155.8",
      "trades": "329"
    },
    {
      "date": "2026-04-23",
      "bid": "157.20",
      "ask": "158.40",
      "open": "159.00",
      "high": "159.00",
      "low": "156.80",
      "close": "157.00",
      "average": "157.3723",
      "volume": "36969",
      "turnover": "5817856",
      "trades": "381"
    },
    {
      "date": "2026-04-24",
      "bid": "158.00",
      "ask": "158.40",
      "open": "158.40",
      "high": "160.60",
      "low": "156.20",
      "close": "157.80",
      "average": "158.7959",
      "volume": "27881",
      "turnover": "4427300.3",
      "trades": "362"
    },
    {
      "date": "2026-04-27",
      "bid": "158.40",
      "ask": "158.80",
      "open": "158.60",
      "high": "161.20",
      "low": "157.80",
      "close": "157.80",
      "average": "159.6843",
      "volume": "50569",
      "turnover": "8074851.4",
      "trades": "579"
    },
    {
      "date": "2026-04-28",
      "bid": "150.60",
      "ask": "151.00",
      "open": "158.40",
      "high": "158.40",
      "low": "149.60",
      "close": "150.20",
      "average": "153.2164",
      "volume": "88469",
      "turnover": "13554900.6",
      "trades": "785"
    },
    {
      "date": "2026-04-29",
      "bid": "147.80",
      "ask": "148.20",
      "open": "151.00",
      "high": "152.60",
      "low": "143.40",
      "close": "146.80",
      "average": "148.1377",
      "volume": "155948",
      "turnover": "23101634.5",
      "trades": "1039"
    },
    {
      "date": "2026-04-30",
      "bid": "144.60",
      "ask": "145.00",
      "open": "142.00",
      "high": "146.40",
      "low": "139.60",
      "close": "145.00",
      "average": "143.3741",
      "volume": "38555",
      "turnover": "5527788",
      "trades": "418"
    },
    {
      "date": "2026-05-04",
      "bid": "147.00",
      "ask": "147.60",
      "open": "146.20",
      "high": "149.40",
      "low": "144.00",
      "close": "146.40",
      "average": "147.2344",
      "volume": "54885",
      "turnover": "8081455.6",
      "trades": "532"
    },
    {
      "date": "2026-05-05",
      "bid": "146.20",
      "ask": "147.80",
      "open": "147.00",
      "high": "151.20",
      "low": "145.80",
      "close": "147.00",
      "average": "148.2722",
      "volume": "73882",
      "turnover": "10954643.2",
      "trades": "339"
    },
    {
      "date": "2026-05-06",
      "bid": "148.60",
      "ask": "149.20",
      "open": "147.80",
      "high": "151.20",
      "low": "147.00",
      "close": "148.60",
      "average": "149.4355",
      "volume": "34928",
      "turnover": "5219482.2",
      "trades": "465"
    },
    {
      "date": "2026-05-07",
      "bid": "148.60",
      "ask": "149.20",
      "open": "149.00",
      "high": "150.60",
      "low": "148.00",
      "close": "148.40",
      "average": "149.2141",
      "volume": "38554",
      "turnover": "5752798.6",
      "trades": "405"
    },
    {
      "date": "2026-05-08",
      "bid": "148.60",
      "ask": "149.00",
      "open": "148.40",
      "high": "150.00",
      "low": "147.60",
      "close": "148.20",
      "average": "148.5204",
      "volume": "36843",
      "turnover": "5471935.4",
      "trades": "428"
    },
    {
      "date": "2026-05-11",
      "bid": "147.40",
      "ask": "148.00",
      "open": "148.40",
      "high": "149.40",
      "low": "147.00",
      "close": "147.40",
      "average": "148.189",
      "volume": "87126",
      "turnover": "12911254",
      "trades": "642"
    },
    {
      "date": "2026-05-12",
      "bid": "144.80",
      "ask": "145.60",
      "open": "146.80",
      "high": "147.00",
      "low": "144.80",
      "close": "144.80",
      "average": "145.9811",
      "volume": "36539",
      "turnover": "5334005",
      "trades": "354"
    },
    {
      "date": "2026-05-13",
      "bid": "145.60",
      "ask": "146.40",
      "open": "147.40",
      "high": "147.60",
      "low": "145.20",
      "close": "145.80",
      "average": "145.9231",
      "volume": "12683",
      "turnover": "1850611.2",
      "trades": "196"
    },
    {
      "date": "2026-05-15",
      "bid": "151.60",
      "ask": "152.60",
      "open": "147.20",
      "high": "152.80",
      "low": "147.20",
      "close": "151.60",
      "average": "150.5356",
      "volume": "95191",
      "turnover": "14329526.4",
      "trades": "509"
    },
    {
      "date": "2026-05-18",
      "bid": "152.20",
      "ask": "153.00",
      "open": "150.40",
      "high": "153.00",
      "low": "149.00",
      "close": "152.20",
      "average": "151.2526",
      "volume": "51721",
      "turnover": "7822933.2",
      "trades": "412"
    },
    {
      "date": "2026-05-19",
      "bid": "159.00",
      "ask": "159.40",
      "open": "154.00",
      "high": "163.40",
      "low": "152.60",
      "close": "158.80",
      "average": "159.5224",
      "volume": "158795",
      "turnover": "25330646.3",
      "trades": "993"
    },
    {
      "date": "2026-05-20",
      "bid": "159.60",
      "ask": "160.40",
      "open": "159.40",
      "high": "160.80",
      "low": "156.20",
      "close": "159.00",
      "average": "158.7988",
      "volume": "202838",
      "turnover": "32210425.6",
      "trades": "536"
    },
    {
      "date": "2026-05-21",
      "bid": "156.80",
      "ask": "157.40",
      "open": "160.40",
      "high": "161.20",
      "low": "155.80",
      "close": "157.20",
      "average": "159.5351",
      "volume": "91004",
      "turnover": "14518327.8",
      "trades": "310"
    },
    {
      "date": "2026-05-22",
      "bid": "156.80",
      "ask": "157.60",
      "open": "157.20",
      "high": "159.20",
      "low": "156.40",
      "close": "156.80",
      "average": "157.6466",
      "volume": "39708",
      "turnover": "6259830.4",
      "trades": "347"
    },
    {
      "date": "2026-05-25",
      "bid": "159.60",
      "ask": "160.60",
      "open": "157.80",
      "high": "161.60",
      "low": "157.80",
      "close": "161.20",
      "average": "160.3361",
      "volume": "74594",
      "turnover": "11960109.2",
      "trades": "344"
    },
    {
      "date": "2026-05-26",
      "bid": "164.40",
      "ask": "165.00",
      "open": "161.20",
      "high": "165.40",
      "low": "161.20",
      "close": "165.40",
      "average": "164.0055",
      "volume": "160628",
      "turnover": "26344636.6",
      "trades": "514"
    },
    {
      "date": "2026-05-27",
      "bid": "161.20",
      "ask": "162.20",
      "open": "165.40",
      "high": "166.00",
      "low": "160.80",
      "close": "160.80",
      "average": "163.1028",
      "volume": "37403",
      "turnover": "6100532.8",
      "trades": "403"
    },
    {
      "date": "2026-05-28",
      "bid": "161.40",
      "ask": "162.20",
      "open": "161.00",
      "high": "162.40",
      "low": "160.00",
      "close": "161.00",
      "average": "161.1626",
      "volume": "24793",
      "turnover": "3995704.6",
      "trades": "257"
    },
    {
      "date": "2026-05-29",
      "bid": "164.40",
      "ask": "165.00",
      "open": "162.40",
      "high": "165.40",
      "low": "161.20",
      "close": "164.80",
      "average": "164.635",
      "volume": "210032",
      "turnover": "34577865.79",
      "trades": "769"
    },
    {
      "date": "2026-06-01",
      "bid": "157.40",
      "ask": "158.40",
      "open": "165.00",
      "high": "165.00",
      "low": "156.80",
      "close": "157.80",
      "average": "158.9586",
      "volume": "45470",
      "turnover": "7227847.4",
      "trades": "492"
    },
    {
      "date": "2026-06-02",
      "bid": "159.60",
      "ask": "160.20",
      "open": "158.40",
      "high": "160.80",
      "low": "157.80",
      "close": "160.40",
      "average": "159.8934",
      "volume": "37749",
      "turnover": "6035718.8",
      "trades": "268"
    },
    {
      "date": "2026-06-03",
      "bid": "158.00",
      "ask": "158.60",
      "open": "158.20",
      "high": "160.00",
      "low": "157.00",
      "close": "159.00",
      "average": "158.5282",
      "volume": "26321",
      "turnover": "4172380.2",
      "trades": "279"
    },
    {
      "date": "2026-06-04",
      "bid": "157.40",
      "ask": "158.60",
      "open": "160.20",
      "high": "161.00",
      "low": "157.40",
      "close": "158.00",
      "average": "158.6157",
      "volume": "24141",
      "turnover": "3829827.7",
      "trades": "192"
    },
    {
      "date": "2026-06-05",
      "bid": "155.80",
      "ask": "156.40",
      "open": "157.40",
      "high": "159.00",
      "low": "155.80",
      "close": "155.80",
      "average": "156.8034",
      "volume": "237085",
      "turnover": "37176587.79",
      "trades": "191"
    },
    {
      "date": "2026-06-08",
      "bid": "154.20",
      "ask": "155.00",
      "open": "155.00",
      "high": "156.60",
      "low": "153.80",
      "close": "154.40",
      "average": "154.8463",
      "volume": "20864",
      "turnover": "3230797.8",
      "trades": "276"
    },
    {
      "date": "2026-06-09",
      "bid": "152.00",
      "ask": "152.60",
      "open": "155.00",
      "high": "155.00",
      "low": "151.60",
      "close": "151.60",
      "average": "152.8532",
      "volume": "65644",
      "turnover": "10033898.6",
      "trades": "242"
    },
    {
      "date": "2026-06-10",
      "bid": "150.00",
      "ask": "150.60",
      "open": "151.60",
      "high": "153.00",
      "low": "149.80",
      "close": "150.40",
      "average": "150.3939",
      "volume": "85945",
      "turnover": "12925607.8",
      "trades": "260"
    },
    {
      "date": "2026-06-11",
      "bid": "150.80",
      "ask": "151.20",
      "open": "150.00",
      "high": "152.80",
      "low": "149.80",
      "close": "150.60",
      "average": "151.099",
      "volume": "17339",
      "turnover": "2619905.79",
      "trades": "283"
    },
    {
      "date": "2026-06-12",
      "bid": "153.80",
      "ask": "154.40",
      "open": "151.40",
      "high": "154.80",
      "low": "151.40",
      "close": "153.60",
      "average": "153.5776",
      "volume": "12659",
      "turnover": "1944138.8",
      "trades": "214"
    },
    {
      "date": "2026-06-15",
      "bid": "154.00",
      "ask": "154.60",
      "open": "153.60",
      "high": "157.00",
      "low": "153.60",
      "close": "154.20",
      "average": "155.8898",
      "volume": "90467",
      "turnover": "14102885.6",
      "trades": "226"
    },
    {
      "date": "2026-06-16",
      "bid": "150.20",
      "ask": "151.20",
      "open": "154.80",
      "high": "155.00",
      "low": "149.00",
      "close": "150.80",
      "average": "150.3041",
      "volume": "182142",
      "turnover": "27401577",
      "trades": "358"
    },
    {
      "date": "2026-06-17",
      "bid": "151.00",
      "ask": "152.00",
      "open": "150.60",
      "high": "152.00",
      "low": "150.20",
      "close": "152.00",
      "average": "150.7328",
      "volume": "40872",
      "turnover": "6160742.9",
      "trades": "219"
    },
    {
      "date": "2026-06-18",
      "bid": "148.20",
      "ask": "149.20",
      "open": "151.60",
      "high": "151.60",
      "low": "147.20",
      "close": "149.20",
      "average": "148.6844",
      "volume": "29159",
      "turnover": "4335471.2",
      "trades": "414"
    },
    {
      "date": "2026-06-22",
      "bid": "146.60",
      "ask": "147.20",
      "open": "149.20",
      "high": "149.20",
      "low": "145.20",
      "close": "147.40",
      "average": "146.7383",
      "volume": "30173",
      "turnover": "4427534.59",
      "trades": "355"
    },
    {
      "date": "2026-06-23",
      "bid": "145.20",
      "ask": "145.60",
      "open": "146.60",
      "high": "146.80",
      "low": "144.20",
      "close": "145.40",
      "average": "146.1743",
      "volume": "191474",
      "turnover": "27988581.2",
      "trades": "328"
    },
    {
      "date": "2026-06-24",
      "bid": "144.20",
      "ask": "145.20",
      "open": "145.80",
      "high": "146.20",
      "low": "143.80",
      "close": "144.80",
      "average": "144.548",
      "volume": "21257",
      "turnover": "3072655.8",
      "trades": "250"
    },
    {
      "date": "2026-06-25",
      "bid": "141.80",
      "ask": "142.40",
      "open": "145.40",
      "high": "148.40",
      "low": "141.60",
      "close": "142.40",
      "average": "144.4572",
      "volume": "167621",
      "turnover": "24213939.9",
      "trades": "501"
    },
    {
      "date": "2026-06-26",
      "bid": "139.80",
      "ask": "140.40",
      "open": "141.80",
      "high": "142.20",
      "low": "139.00",
      "close": "140.40",
      "average": "140.4065",
      "volume": "34506",
      "turnover": "4844867",
      "trades": "468"
    },
    {
      "date": "2026-06-29",
      "bid": "138.40",
      "ask": "138.60",
      "open": "140.40",
      "high": "141.60",
      "low": "137.80",
      "close": "138.60",
      "average": "138.7862",
      "volume": "82570",
      "turnover": "11459833.4",
      "trades": "401"
    },
    {
      "date": "2026-06-30",
      "bid": "140.40",
      "ask": "141.00",
      "open": "141.00",
      "high": "144.40",
      "low": "139.60",
      "close": "141.00",
      "average": "141.5017",
      "volume": "75218",
      "turnover": "10643477.8",
      "trades": "935"
    },
    {
      "date": "2026-07-01",
      "bid": "140.80",
      "ask": "141.40",
      "open": "142.00",
      "high": "142.00",
      "low": "139.00",
      "close": "141.20",
      "average": "139.9734",
      "volume": "37703",
      "turnover": "5277417.4",
      "trades": "296"
    },
    {
      "date": "2026-07-02",
      "bid": "147.40",
      "ask": "147.80",
      "open": "140.20",
      "high": "148.40",
      "low": "140.20",
      "close": "147.80",
      "average": "146.0298",
      "volume": "38109",
      "turnover": "5564808.1",
      "trades": "324"
    },
    {
      "date": "2026-07-03",
      "bid": "149.40",
      "ask": "150.40",
      "open": "148.20",
      "high": "150.80",
      "low": "148.20",
      "close": "149.80",
      "average": "149.6987",
      "volume": "29906",
      "turnover": "4476648.94",
      "trades": "351"
    },
    {
      "date": "2026-07-06",
      "bid": "147.00",
      "ask": "148.40",
      "open": "149.80",
      "high": "150.60",
      "low": "146.20",
      "close": "148.40",
      "average": "148.2478",
      "volume": "25557",
      "turnover": "3788769.8",
      "trades": "284"
    },
    {
      "date": "2026-07-07",
      "bid": "147.00",
      "ask": "148.20",
      "open": "147.60",
      "high": "150.20",
      "low": "146.80",
      "close": "148.20",
      "average": "148.4793",
      "volume": "22075",
      "turnover": "3277771.8",
      "trades": "268"
    },
    {
      "date": "2026-07-08",
      "bid": "145.80",
      "ask": "146.40",
      "open": "148.60",
      "high": "148.60",
      "low": "143.60",
      "close": "145.80",
      "average": "145.4278",
      "volume": "33481",
      "turnover": "4869069.8",
      "trades": "376"
    },
    {
      "date": "2026-07-09",
      "bid": "147.60",
      "ask": "148.60",
      "open": "145.60",
      "high": "148.60",
      "low": "145.60",
      "close": "148.60",
      "average": "147.7894",
      "volume": "23631",
      "turnover": "3492418.6",
      "trades": "327"
    },
    {
      "date": "2026-07-10",
      "bid": "147.80",
      "ask": "148.60",
      "open": "148.40",
      "high": "149.00",
      "low": "147.20",
      "close": "147.80",
      "average": "147.9936",
      "volume": "16422",
      "turnover": "2430351",
      "trades": "210"
    },
    {
      "date": "2026-07-13",
      "bid": "148.60",
      "ask": "149.60",
      "open": "147.80",
      "high": "149.20",
      "low": "146.80",
      "close": "149.00",
      "average": "148.2759",
      "volume": "12990",
      "turnover": "1926103.8",
      "trades": "181"
    },
    {
      "date": "2026-07-14",
      "bid": "149.40",
      "ask": "150.60",
      "open": "149.60",
      "high": "150.80",
      "low": "147.20",
      "close": "150.20",
      "average": "148.7479",
      "volume": "75697",
      "turnover": "11259768.9",
      "trades": "194"
    },
    {
      "date": "2026-07-15",
      "bid": "154.00",
      "ask": "154.60",
      "open": "148.60",
      "high": "156.80",
      "low": "142.40",
      "close": "155.00",
      "average": "151.2833",
      "volume": "85095",
      "turnover": "12873414.2",
      "trades": "652"
    },
    {
      "date": "2026-07-16",
      "bid": "155.00",
      "ask": "155.80",
      "open": "155.80",
      "high": "156.00",
      "low": "153.00",
      "close": "155.00",
      "average": "154.6298",
      "volume": "19900",
      "turnover": "3077023.6",
      "trades": "226"
    },
    {
      "date": "2026-07-17",
      "bid": "153.40",
      "ask": "154.80",
      "open": "155.00",
      "high": "155.80",
      "low": "152.00",
      "close": "155.00",
      "average": "154.2197",
      "volume": "23448",
      "turnover": "3613421.1",
      "trades": "255"
    },
    {
      "date": "2026-07-20",
      "bid": "153.60",
      "ask": "154.80",
      "open": "153.00",
      "high": "155.40",
      "low": "153.00",
      "close": "154.00",
      "average": "154.2079",
      "volume": "8848",
      "turnover": "1364232.7",
      "trades": "213"
    },
    {
      "date": "2026-07-21",
      "bid": "151.20",
      "ask": "152.80",
      "open": "153.60",
      "high": "154.80",
      "low": "149.20",
      "close": "152.00",
      "average": "152.0041",
      "volume": "19811",
      "turnover": "3012972",
      "trades": "281"
    },
    {
      "date": "2026-07-22",
      "bid": "152.60",
      "ask": "153.40",
      "open": "151.00",
      "high": "154.40",
      "low": "151.00",
      "close": "153.00",
      "average": "152.9928",
      "volume": "14220",
      "turnover": "2175438.9",
      "trades": "175"
    },
    {
      "date": "2026-07-23",
      "bid": "150.40",
      "ask": "150.80",
      "open": "152.80",
      "high": "153.00",
      "low": "150.40",
      "close": "150.40",
      "average": "151.2281",
      "volume": "13987",
      "turnover": "2115222.29",
      "trades": "239"
    },
    {
      "date": "2026-07-24",
      "bid": "153.20",
      "ask": "154.00",
      "open": "152.20",
      "high": "154.00",
      "low": "151.00",
      "close": "153.20",
      "average": "152.5357",
      "volume": "14052",
      "turnover": "2143372.6",
      "trades": "189"
    },
    {
      "date": "2026-07-27",
      "bid": "156.40",
      "ask": "157.60",
      "open": "153.20",
      "high": "157.60",
      "low": "153.00",
      "close": "156.60",
      "average": "155.8033",
      "volume": "16269",
      "turnover": "2534771",
      "trades": "264"
    },
    {
      "date": "2026-07-28",
      "bid": "159.00",
      "ask": "159.20",
      "open": "157.60",
      "high": "159.60",
      "low": "156.20",
      "close": "159.20",
      "average": "158.5393",
      "volume": "18813",
      "turnover": "2982496.6",
      "trades": "316"
    },
    {
      "date": "2026-07-29",
      "bid": "158.40",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "157.40",
      "close": "159.00",
      "average": "158.9196",
      "volume": "14363",
      "turnover": "2282501.4",
      "trades": "230"
    },
    {
      "date": "2026-07-30",
      "bid": "158.20",
      "ask": "158.80",
      "open": "160.00",
      "high": "161.00",
      "low": "156.60",
      "close": "159.40",
      "average": "159.1681",
      "volume": "16511",
      "turnover": "2627695.4",
      "trades": "225"
    },
    {
      "date": "2026-07-31",
      "bid": "157.60",
      "ask": "158.40",
      "open": "158.80",
      "high": "160.00",
      "low": "156.80",
      "close": "157.80",
      "average": "157.9677",
      "volume": "21078",
      "turnover": "3329858.5",
      "trades": "311"
    },
    {
      "date": "2026-08-03",
      "bid": "158.80",
      "ask": "159.60",
      "open": "158.80",
      "high": "160.80",
      "low": "158.00",
      "close": "159.60",
      "average": "159.3676",
      "volume": "22205",
      "turnover": "3538736.5",
      "trades": "346"
    },
    {
      "date": "2026-08-04",
      "bid": "159.60",
      "ask": "160.80",
      "open": "160.20",
      "high": "160.80",
      "low": "159.00",
      "close": "160.20",
      "average": "159.9492",
      "volume": "9496",
      "turnover": "1518869.2",
      "trades": "210"
    },
    {
      "date": "2026-08-05",
      "bid": "159.60",
      "ask": "160.80",
      "open": "160.80",
      "high": "160.80",
      "low": "158.80",
      "close": "160.00",
      "average": "160.0119",
      "volume": "13341",
      "turnover": "2135061",
      "trades": "237"
    }
  ]
}