{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX346/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/svik?id=TX346",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX346",
    "asset_class": "SHARES",
    "isin": "SE0000653230",
    "symbol": "SVIK",
    "company": "Studsvik",
    "market": null,
    "last_sale_price": "SEK 222.50",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "90.10",
      "ask": "90.40",
      "open": "90.00",
      "high": "92.00",
      "low": "89.50",
      "close": "90.10",
      "average": "90.701",
      "volume": "3941",
      "turnover": "357452.6",
      "trades": "51"
    },
    {
      "date": "2021-08-10",
      "bid": "90.40",
      "ask": "90.80",
      "open": "89.00",
      "high": "91.00",
      "low": "89.00",
      "close": "90.50",
      "average": "90.5504",
      "volume": "2346",
      "turnover": "212431.2",
      "trades": "31"
    },
    {
      "date": "2021-08-11",
      "bid": "89.70",
      "ask": "90.00",
      "open": "90.50",
      "high": "93.30",
      "low": "89.70",
      "close": "90.00",
      "average": "91.1511",
      "volume": "7680",
      "turnover": "700040.7",
      "trades": "64"
    },
    {
      "date": "2021-08-12",
      "bid": "87.20",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.80",
      "low": "87.20",
      "close": "87.20",
      "average": "88.681",
      "volume": "5953",
      "turnover": "527917.7",
      "trades": "47"
    },
    {
      "date": "2021-08-13",
      "bid": "88.20",
      "ask": "88.40",
      "open": "87.20",
      "high": "89.50",
      "low": "86.30",
      "close": "88.20",
      "average": "88.0613",
      "volume": "6500",
      "turnover": "572398.2",
      "trades": "48"
    },
    {
      "date": "2021-08-16",
      "bid": "87.00",
      "ask": "87.60",
      "open": "88.20",
      "high": "88.90",
      "low": "87.00",
      "close": "87.50",
      "average": "88.208",
      "volume": "4038",
      "turnover": "356183.8",
      "trades": "40"
    },
    {
      "date": "2021-08-17",
      "bid": "87.80",
      "ask": "88.10",
      "open": "86.80",
      "high": "90.00",
      "low": "86.80",
      "close": "88.10",
      "average": "88.6073",
      "volume": "2400",
      "turnover": "212657.6",
      "trades": "35"
    },
    {
      "date": "2021-08-18",
      "bid": "88.30",
      "ask": "88.40",
      "open": "87.40",
      "high": "89.90",
      "low": "87.40",
      "close": "88.30",
      "average": "88.6773",
      "volume": "4015",
      "turnover": "356039.3",
      "trades": "36"
    },
    {
      "date": "2021-08-19",
      "bid": "86.80",
      "ask": "87.00",
      "open": "88.20",
      "high": "88.50",
      "low": "86.50",
      "close": "87.00",
      "average": "87.3034",
      "volume": "7818",
      "turnover": "682538.2",
      "trades": "55"
    },
    {
      "date": "2021-08-20",
      "bid": "86.90",
      "ask": "87.20",
      "open": "85.70",
      "high": "90.20",
      "low": "85.70",
      "close": "87.20",
      "average": "87.7789",
      "volume": "2661",
      "turnover": "233579.6",
      "trades": "35"
    },
    {
      "date": "2021-08-23",
      "bid": "86.90",
      "ask": "87.00",
      "open": "87.20",
      "high": "87.80",
      "low": "86.90",
      "close": "86.90",
      "average": "87.1965",
      "volume": "1925",
      "turnover": "167853.2",
      "trades": "20"
    },
    {
      "date": "2021-08-24",
      "bid": "87.00",
      "ask": "87.10",
      "open": "86.90",
      "high": "87.20",
      "low": "86.90",
      "close": "87.00",
      "average": "87.0454",
      "volume": "1297",
      "turnover": "112897.9",
      "trades": "21"
    },
    {
      "date": "2021-08-25",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.00",
      "high": "88.10",
      "low": "86.20",
      "close": "88.10",
      "average": "87.1541",
      "volume": "1928",
      "turnover": "168033.2",
      "trades": "24"
    },
    {
      "date": "2021-08-26",
      "bid": "88.10",
      "ask": "88.30",
      "open": "88.10",
      "high": "90.10",
      "low": "86.80",
      "close": "88.40",
      "average": "88.3374",
      "volume": "6564",
      "turnover": "579846.7",
      "trades": "43"
    },
    {
      "date": "2021-08-27",
      "bid": "87.30",
      "ask": "87.50",
      "open": "88.40",
      "high": "88.60",
      "low": "87.40",
      "close": "87.40",
      "average": "87.8261",
      "volume": "563",
      "turnover": "49446.1",
      "trades": "21"
    },
    {
      "date": "2021-08-30",
      "bid": "87.50",
      "ask": "88.40",
      "open": "87.50",
      "high": "88.70",
      "low": "87.00",
      "close": "88.10",
      "average": "87.7258",
      "volume": "7661",
      "turnover": "672067.2",
      "trades": "53"
    },
    {
      "date": "2021-08-31",
      "bid": "89.10",
      "ask": "89.60",
      "open": "88.00",
      "high": "89.80",
      "low": "86.10",
      "close": "89.80",
      "average": "88.625",
      "volume": "12645",
      "turnover": "1120662.8",
      "trades": "71"
    },
    {
      "date": "2021-09-01",
      "bid": "87.80",
      "ask": "88.50",
      "open": "87.60",
      "high": "89.70",
      "low": "85.60",
      "close": "87.80",
      "average": "87.0989",
      "volume": "30798",
      "turnover": "2682471",
      "trades": "107"
    },
    {
      "date": "2021-09-02",
      "bid": "86.90",
      "ask": "87.40",
      "open": "87.80",
      "high": "89.40",
      "low": "86.80",
      "close": "86.90",
      "average": "87.6526",
      "volume": "10775",
      "turnover": "944456.8",
      "trades": "56"
    },
    {
      "date": "2021-09-03",
      "bid": "86.50",
      "ask": "86.60",
      "open": "86.30",
      "high": "87.70",
      "low": "86.30",
      "close": "86.60",
      "average": "86.7368",
      "volume": "5825",
      "turnover": "505241.8",
      "trades": "35"
    },
    {
      "date": "2021-09-06",
      "bid": "86.80",
      "ask": "87.60",
      "open": "86.60",
      "high": "87.60",
      "low": "86.10",
      "close": "87.60",
      "average": "86.8603",
      "volume": "7032",
      "turnover": "610801.8",
      "trades": "41"
    },
    {
      "date": "2021-09-07",
      "bid": "88.20",
      "ask": "89.30",
      "open": "86.50",
      "high": "89.60",
      "low": "86.30",
      "close": "89.60",
      "average": "88.0177",
      "volume": "5680",
      "turnover": "499940.7",
      "trades": "54"
    },
    {
      "date": "2021-09-08",
      "bid": "87.40",
      "ask": "88.40",
      "open": "89.60",
      "high": "89.60",
      "low": "86.60",
      "close": "87.50",
      "average": "88.4841",
      "volume": "2797",
      "turnover": "247489.9",
      "trades": "28"
    },
    {
      "date": "2021-09-09",
      "bid": "87.30",
      "ask": "87.90",
      "open": "88.40",
      "high": "88.40",
      "low": "87.00",
      "close": "87.90",
      "average": "87.8238",
      "volume": "4502",
      "turnover": "395382.6",
      "trades": "38"
    },
    {
      "date": "2021-09-10",
      "bid": "87.30",
      "ask": "88.20",
      "open": "87.00",
      "high": "89.50",
      "low": "87.00",
      "close": "87.30",
      "average": "88.2703",
      "volume": "4514",
      "turnover": "398452.3",
      "trades": "33"
    },
    {
      "date": "2021-09-13",
      "bid": "87.70",
      "ask": "88.50",
      "open": "87.30",
      "high": "89.60",
      "low": "87.30",
      "close": "87.70",
      "average": "88.523",
      "volume": "4850",
      "turnover": "429336.4",
      "trades": "41"
    },
    {
      "date": "2021-09-14",
      "bid": "87.30",
      "ask": "87.80",
      "open": "88.00",
      "high": "88.50",
      "low": "87.30",
      "close": "87.40",
      "average": "87.8743",
      "volume": "3895",
      "turnover": "342270.3",
      "trades": "36"
    },
    {
      "date": "2021-09-15",
      "bid": "86.60",
      "ask": "87.30",
      "open": "87.40",
      "high": "88.00",
      "low": "86.30",
      "close": "87.50",
      "average": "87.2976",
      "volume": "1895",
      "turnover": "165428.9",
      "trades": "24"
    },
    {
      "date": "2021-09-16",
      "bid": "88.00",
      "ask": "88.50",
      "open": "88.00",
      "high": "88.00",
      "low": "86.80",
      "close": "87.90",
      "average": "87.4014",
      "volume": "2874",
      "turnover": "251191.7",
      "trades": "18"
    },
    {
      "date": "2021-09-17",
      "bid": "87.90",
      "ask": "88.60",
      "open": "89.20",
      "high": "89.20",
      "low": "87.90",
      "close": "87.90",
      "average": "88.277",
      "volume": "1910",
      "turnover": "168609.1",
      "trades": "23"
    },
    {
      "date": "2021-09-20",
      "bid": "85.00",
      "ask": "85.70",
      "open": "87.10",
      "high": "87.80",
      "low": "85.00",
      "close": "85.30",
      "average": "85.9765",
      "volume": "7465",
      "turnover": "641814.7",
      "trades": "72"
    },
    {
      "date": "2021-09-21",
      "bid": "85.40",
      "ask": "86.00",
      "open": "85.30",
      "high": "89.60",
      "low": "83.40",
      "close": "85.60",
      "average": "86.2351",
      "volume": "11120",
      "turnover": "958933.8",
      "trades": "56"
    },
    {
      "date": "2021-09-22",
      "bid": "88.00",
      "ask": "88.40",
      "open": "85.60",
      "high": "89.20",
      "low": "85.60",
      "close": "88.00",
      "average": "87.8499",
      "volume": "9003",
      "turnover": "790912.4",
      "trades": "35"
    },
    {
      "date": "2021-09-23",
      "bid": "85.50",
      "ask": "86.00",
      "open": "88.00",
      "high": "88.00",
      "low": "85.30",
      "close": "85.30",
      "average": "86.2919",
      "volume": "4035",
      "turnover": "348187.7",
      "trades": "36"
    },
    {
      "date": "2021-09-24",
      "bid": "86.10",
      "ask": "86.50",
      "open": "86.00",
      "high": "88.80",
      "low": "86.00",
      "close": "86.10",
      "average": "86.4499",
      "volume": "2693",
      "turnover": "232809.6",
      "trades": "32"
    },
    {
      "date": "2021-09-27",
      "bid": "87.50",
      "ask": "87.80",
      "open": "86.10",
      "high": "88.30",
      "low": "86.10",
      "close": "87.50",
      "average": "87.382",
      "volume": "1268",
      "turnover": "110800.4",
      "trades": "25"
    },
    {
      "date": "2021-09-28",
      "bid": "86.40",
      "ask": "86.50",
      "open": "87.80",
      "high": "87.80",
      "low": "86.40",
      "close": "86.50",
      "average": "86.7785",
      "volume": "1206",
      "turnover": "104654.9",
      "trades": "23"
    },
    {
      "date": "2021-09-29",
      "bid": "85.20",
      "ask": "86.50",
      "open": "86.50",
      "high": "86.50",
      "low": "85.20",
      "close": "86.00",
      "average": "85.5677",
      "volume": "3204",
      "turnover": "274159",
      "trades": "32"
    },
    {
      "date": "2021-09-30",
      "bid": "85.50",
      "ask": "86.60",
      "open": "86.00",
      "high": "87.60",
      "low": "85.60",
      "close": "85.60",
      "average": "86.2703",
      "volume": "2114",
      "turnover": "182375.4",
      "trades": "17"
    },
    {
      "date": "2021-10-01",
      "bid": "86.10",
      "ask": "86.80",
      "open": "85.10",
      "high": "87.30",
      "low": "85.10",
      "close": "86.80",
      "average": "86.8548",
      "volume": "610",
      "turnover": "52981.4",
      "trades": "13"
    },
    {
      "date": "2021-10-04",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.80",
      "high": "88.30",
      "low": "86.10",
      "close": "87.80",
      "average": "87.454",
      "volume": "6108",
      "turnover": "534169.1",
      "trades": "34"
    },
    {
      "date": "2021-10-05",
      "bid": "89.00",
      "ask": "89.80",
      "open": "88.50",
      "high": "90.50",
      "low": "88.50",
      "close": "89.60",
      "average": "89.5527",
      "volume": "5389",
      "turnover": "482599.4",
      "trades": "41"
    },
    {
      "date": "2021-10-06",
      "bid": "88.10",
      "ask": "88.50",
      "open": "89.60",
      "high": "89.60",
      "low": "88.10",
      "close": "88.40",
      "average": "88.7555",
      "volume": "2229",
      "turnover": "197835.9",
      "trades": "26"
    },
    {
      "date": "2021-10-07",
      "bid": "87.60",
      "ask": "88.20",
      "open": "88.00",
      "high": "88.40",
      "low": "87.60",
      "close": "87.60",
      "average": "87.9961",
      "volume": "204",
      "turnover": "17951.2",
      "trades": "8"
    },
    {
      "date": "2021-10-08",
      "bid": "87.80",
      "ask": "88.70",
      "open": "87.60",
      "high": "88.60",
      "low": "87.60",
      "close": "88.60",
      "average": "88.3355",
      "volume": "471",
      "turnover": "41606",
      "trades": "10"
    },
    {
      "date": "2021-10-11",
      "bid": "87.20",
      "ask": "88.00",
      "open": "87.80",
      "high": "88.10",
      "low": "86.00",
      "close": "88.00",
      "average": "87.0791",
      "volume": "2634",
      "turnover": "229366.3",
      "trades": "33"
    },
    {
      "date": "2021-10-12",
      "bid": "88.00",
      "ask": "88.20",
      "open": "87.90",
      "high": "88.80",
      "low": "87.30",
      "close": "88.00",
      "average": "88.0577",
      "volume": "2541",
      "turnover": "223754.7",
      "trades": "25"
    },
    {
      "date": "2021-10-13",
      "bid": "90.00",
      "ask": "90.40",
      "open": "88.00",
      "high": "91.90",
      "low": "88.00",
      "close": "90.00",
      "average": "90.2016",
      "volume": "16496",
      "turnover": "1487965.4",
      "trades": "71"
    },
    {
      "date": "2021-10-14",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.00",
      "high": "92.90",
      "low": "89.90",
      "close": "89.90",
      "average": "90.1511",
      "volume": "9560",
      "turnover": "861844.1",
      "trades": "42"
    },
    {
      "date": "2021-10-15",
      "bid": "88.80",
      "ask": "89.40",
      "open": "91.00",
      "high": "91.00",
      "low": "87.70",
      "close": "89.40",
      "average": "89.2126",
      "volume": "6253",
      "turnover": "557846.6",
      "trades": "33"
    },
    {
      "date": "2021-10-18",
      "bid": "89.50",
      "ask": "91.00",
      "open": "89.40",
      "high": "91.40",
      "low": "87.30",
      "close": "91.40",
      "average": "89.1263",
      "volume": "3943",
      "turnover": "351424.9",
      "trades": "41"
    },
    {
      "date": "2021-10-19",
      "bid": "91.30",
      "ask": "92.00",
      "open": "91.40",
      "high": "92.00",
      "low": "90.40",
      "close": "91.30",
      "average": "91.4123",
      "volume": "7790",
      "turnover": "712101.7",
      "trades": "44"
    },
    {
      "date": "2021-10-20",
      "bid": "91.30",
      "ask": "92.20",
      "open": "91.30",
      "high": "92.90",
      "low": "89.50",
      "close": "91.40",
      "average": "91.2188",
      "volume": "3004",
      "turnover": "274021.3",
      "trades": "32"
    },
    {
      "date": "2021-10-21",
      "bid": "83.10",
      "ask": "83.40",
      "open": "93.00",
      "high": "95.30",
      "low": "82.50",
      "close": "83.40",
      "average": "88.4094",
      "volume": "37476",
      "turnover": "3313229.5",
      "trades": "231"
    },
    {
      "date": "2021-10-22",
      "bid": "84.00",
      "ask": "84.50",
      "open": "85.00",
      "high": "85.00",
      "low": "83.50",
      "close": "84.00",
      "average": "83.9137",
      "volume": "4680",
      "turnover": "392716.3",
      "trades": "44"
    },
    {
      "date": "2021-10-25",
      "bid": "83.00",
      "ask": "83.80",
      "open": "84.00",
      "high": "85.50",
      "low": "83.00",
      "close": "83.80",
      "average": "83.6164",
      "volume": "2056",
      "turnover": "171915.4",
      "trades": "44"
    },
    {
      "date": "2021-10-26",
      "bid": "83.30",
      "ask": "83.80",
      "open": "82.60",
      "high": "83.80",
      "low": "82.60",
      "close": "83.30",
      "average": "83.2509",
      "volume": "4675",
      "turnover": "389198",
      "trades": "41"
    },
    {
      "date": "2021-10-27",
      "bid": "82.40",
      "ask": "82.90",
      "open": "83.30",
      "high": "87.20",
      "low": "81.10",
      "close": "82.90",
      "average": "82.7851",
      "volume": "5316",
      "turnover": "440085.7",
      "trades": "126"
    },
    {
      "date": "2021-10-28",
      "bid": "84.60",
      "ask": "85.30",
      "open": "82.10",
      "high": "85.20",
      "low": "81.40",
      "close": "85.20",
      "average": "82.5203",
      "volume": "7011",
      "turnover": "578549.6",
      "trades": "91"
    },
    {
      "date": "2021-10-29",
      "bid": "85.90",
      "ask": "86.00",
      "open": "85.30",
      "high": "86.60",
      "low": "82.90",
      "close": "86.00",
      "average": "85.2706",
      "volume": "6579",
      "turnover": "560995.6",
      "trades": "58"
    },
    {
      "date": "2021-11-01",
      "bid": "88.10",
      "ask": "90.00",
      "open": "86.40",
      "high": "92.00",
      "low": "86.20",
      "close": "89.50",
      "average": "90.1175",
      "volume": "9953",
      "turnover": "896939.2",
      "trades": "79"
    },
    {
      "date": "2021-11-02",
      "bid": "88.80",
      "ask": "89.90",
      "open": "89.50",
      "high": "93.50",
      "low": "89.00",
      "close": "89.90",
      "average": "90.7588",
      "volume": "7251",
      "turnover": "658092.2",
      "trades": "45"
    },
    {
      "date": "2021-11-03",
      "bid": "90.00",
      "ask": "90.20",
      "open": "89.90",
      "high": "91.20",
      "low": "89.80",
      "close": "90.00",
      "average": "90.3436",
      "volume": "1580",
      "turnover": "142742.9",
      "trades": "34"
    },
    {
      "date": "2021-11-04",
      "bid": "90.00",
      "ask": "91.00",
      "open": "91.00",
      "high": "92.10",
      "low": "90.00",
      "close": "90.90",
      "average": "91.0314",
      "volume": "10395",
      "turnover": "946271.4",
      "trades": "34"
    },
    {
      "date": "2021-11-05",
      "bid": "89.60",
      "ask": "90.30",
      "open": "90.90",
      "high": "90.90",
      "low": "89.60",
      "close": "89.60",
      "average": "90.3792",
      "volume": "1486",
      "turnover": "134303.5",
      "trades": "19"
    },
    {
      "date": "2021-11-08",
      "bid": "90.00",
      "ask": "90.60",
      "open": "89.90",
      "high": "91.70",
      "low": "89.90",
      "close": "91.70",
      "average": "90.0436",
      "volume": "1274",
      "turnover": "114715.5",
      "trades": "21"
    },
    {
      "date": "2021-11-09",
      "bid": "91.80",
      "ask": "92.30",
      "open": "91.70",
      "high": "95.00",
      "low": "89.20",
      "close": "92.30",
      "average": "92.5207",
      "volume": "8821",
      "turnover": "816124.7",
      "trades": "45"
    },
    {
      "date": "2021-11-10",
      "bid": "92.60",
      "ask": "93.10",
      "open": "92.50",
      "high": "93.50",
      "low": "92.50",
      "close": "93.10",
      "average": "92.9368",
      "volume": "20931",
      "turnover": "1945259.5",
      "trades": "50"
    },
    {
      "date": "2021-11-11",
      "bid": "93.50",
      "ask": "94.00",
      "open": "93.10",
      "high": "94.00",
      "low": "92.60",
      "close": "94.00",
      "average": "93.0205",
      "volume": "19921",
      "turnover": "1853062.2",
      "trades": "43"
    },
    {
      "date": "2021-11-12",
      "bid": "93.00",
      "ask": "93.80",
      "open": "93.50",
      "high": "94.90",
      "low": "92.60",
      "close": "93.80",
      "average": "93.3602",
      "volume": "4323",
      "turnover": "403596.1",
      "trades": "41"
    },
    {
      "date": "2021-11-15",
      "bid": "94.00",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.40",
      "low": "93.80",
      "close": "95.00",
      "average": "95.016",
      "volume": "8652",
      "turnover": "822078.2",
      "trades": "61"
    },
    {
      "date": "2021-11-16",
      "bid": "99.10",
      "ask": "100.00",
      "open": "95.00",
      "high": "100.00",
      "low": "95.00",
      "close": "100.00",
      "average": "98.8428",
      "volume": "25102",
      "turnover": "2481151",
      "trades": "188"
    },
    {
      "date": "2021-11-17",
      "bid": "97.90",
      "ask": "98.50",
      "open": "99.90",
      "high": "100.00",
      "low": "97.50",
      "close": "97.90",
      "average": "98.4535",
      "volume": "8374",
      "turnover": "824449.8",
      "trades": "74"
    },
    {
      "date": "2021-11-18",
      "bid": "97.30",
      "ask": "98.90",
      "open": "98.50",
      "high": "99.00",
      "low": "97.20",
      "close": "98.90",
      "average": "98.2618",
      "volume": "6935",
      "turnover": "681445.3",
      "trades": "41"
    },
    {
      "date": "2021-11-19",
      "bid": "98.00",
      "ask": "99.00",
      "open": "98.90",
      "high": "99.10",
      "low": "97.00",
      "close": "99.00",
      "average": "98.6777",
      "volume": "5561",
      "turnover": "548746.6",
      "trades": "42"
    },
    {
      "date": "2021-11-22",
      "bid": "97.60",
      "ask": "98.20",
      "open": "99.00",
      "high": "99.00",
      "low": "97.60",
      "close": "98.40",
      "average": "97.8109",
      "volume": "3801",
      "turnover": "371779.3",
      "trades": "44"
    },
    {
      "date": "2021-11-23",
      "bid": "97.60",
      "ask": "97.70",
      "open": "98.40",
      "high": "98.40",
      "low": "97.60",
      "close": "97.70",
      "average": "97.8142",
      "volume": "688",
      "turnover": "67296.2",
      "trades": "19"
    },
    {
      "date": "2021-11-24",
      "bid": "97.60",
      "ask": "98.00",
      "open": "97.70",
      "high": "99.00",
      "low": "97.60",
      "close": "98.00",
      "average": "97.9252",
      "volume": "2617",
      "turnover": "256270.3",
      "trades": "24"
    },
    {
      "date": "2021-11-25",
      "bid": "98.10",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.00",
      "low": "98.00",
      "close": "99.00",
      "average": "99.3969",
      "volume": "2899",
      "turnover": "288151.5",
      "trades": "28"
    },
    {
      "date": "2021-11-26",
      "bid": "96.50",
      "ask": "98.20",
      "open": "97.90",
      "high": "98.80",
      "low": "93.10",
      "close": "98.40",
      "average": "96.3779",
      "volume": "6614",
      "turnover": "637443.5",
      "trades": "54"
    },
    {
      "date": "2021-11-29",
      "bid": "99.30",
      "ask": "99.50",
      "open": "98.40",
      "high": "102.00",
      "low": "98.20",
      "close": "99.50",
      "average": "100.0791",
      "volume": "8133",
      "turnover": "813943.5",
      "trades": "72"
    },
    {
      "date": "2021-11-30",
      "bid": "98.20",
      "ask": "99.00",
      "open": "99.50",
      "high": "99.50",
      "low": "97.60",
      "close": "99.00",
      "average": "98.7259",
      "volume": "4398",
      "turnover": "434196.3",
      "trades": "40"
    },
    {
      "date": "2021-12-01",
      "bid": "99.50",
      "ask": "99.70",
      "open": "99.00",
      "high": "99.70",
      "low": "98.00",
      "close": "99.70",
      "average": "99.1232",
      "volume": "4576",
      "turnover": "453587.9",
      "trades": "52"
    },
    {
      "date": "2021-12-02",
      "bid": "101.80",
      "ask": "102.40",
      "open": "99.70",
      "high": "102.60",
      "low": "99.20",
      "close": "102.40",
      "average": "101.687",
      "volume": "9003",
      "turnover": "915487.7",
      "trades": "98"
    },
    {
      "date": "2021-12-03",
      "bid": "100.20",
      "ask": "101.20",
      "open": "102.40",
      "high": "102.40",
      "low": "100.20",
      "close": "100.20",
      "average": "101.3774",
      "volume": "10204",
      "turnover": "1034454.6",
      "trades": "73"
    },
    {
      "date": "2021-12-06",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.20",
      "high": "102.00",
      "low": "100.00",
      "close": "100.60",
      "average": "100.8175",
      "volume": "6361",
      "turnover": "641300",
      "trades": "54"
    },
    {
      "date": "2021-12-07",
      "bid": "101.20",
      "ask": "102.40",
      "open": "100.20",
      "high": "102.60",
      "low": "100.20",
      "close": "101.40",
      "average": "101.5728",
      "volume": "4927",
      "turnover": "500449.4",
      "trades": "41"
    },
    {
      "date": "2021-12-08",
      "bid": "99.70",
      "ask": "100.00",
      "open": "102.40",
      "high": "102.40",
      "low": "98.80",
      "close": "99.70",
      "average": "99.522",
      "volume": "14098",
      "turnover": "1403061.4",
      "trades": "79"
    },
    {
      "date": "2021-12-09",
      "bid": "99.10",
      "ask": "100.60",
      "open": "101.20",
      "high": "101.20",
      "low": "99.70",
      "close": "100.60",
      "average": "100.1159",
      "volume": "2479",
      "turnover": "248187.3",
      "trades": "34"
    },
    {
      "date": "2021-12-10",
      "bid": "99.50",
      "ask": "100.00",
      "open": "101.20",
      "high": "101.20",
      "low": "98.70",
      "close": "100.00",
      "average": "99.5931",
      "volume": "8187",
      "turnover": "815368.8",
      "trades": "19"
    },
    {
      "date": "2021-12-13",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.20",
      "high": "105.00",
      "low": "100.20",
      "close": "103.00",
      "average": "102.4385",
      "volume": "18859",
      "turnover": "1931886.8",
      "trades": "105"
    },
    {
      "date": "2021-12-14",
      "bid": "100.60",
      "ask": "101.00",
      "open": "103.00",
      "high": "104.00",
      "low": "100.40",
      "close": "100.80",
      "average": "101.3143",
      "volume": "7720",
      "turnover": "782146.6",
      "trades": "50"
    },
    {
      "date": "2021-12-15",
      "bid": "101.80",
      "ask": "102.60",
      "open": "100.80",
      "high": "102.60",
      "low": "100.00",
      "close": "102.60",
      "average": "100.6861",
      "volume": "7262",
      "turnover": "731182.4",
      "trades": "63"
    },
    {
      "date": "2021-12-16",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.20",
      "close": "101.80",
      "average": "101.4896",
      "volume": "5623",
      "turnover": "570675.8",
      "trades": "49"
    },
    {
      "date": "2021-12-17",
      "bid": "100.40",
      "ask": "101.00",
      "open": "101.80",
      "high": "102.20",
      "low": "100.40",
      "close": "100.60",
      "average": "100.9984",
      "volume": "9108",
      "turnover": "919893",
      "trades": "47"
    },
    {
      "date": "2021-12-20",
      "bid": "99.50",
      "ask": "100.80",
      "open": "100.20",
      "high": "102.40",
      "low": "99.30",
      "close": "99.50",
      "average": "100.4536",
      "volume": "4755",
      "turnover": "477656.7",
      "trades": "49"
    },
    {
      "date": "2021-12-21",
      "bid": "101.60",
      "ask": "101.80",
      "open": "101.20",
      "high": "102.60",
      "low": "101.00",
      "close": "101.60",
      "average": "101.5322",
      "volume": "2123",
      "turnover": "215552.8",
      "trades": "19"
    },
    {
      "date": "2021-12-22",
      "bid": "98.90",
      "ask": "99.30",
      "open": "102.00",
      "high": "102.80",
      "low": "98.90",
      "close": "99.30",
      "average": "100.9719",
      "volume": "4571",
      "turnover": "461542.4",
      "trades": "50"
    },
    {
      "date": "2021-12-23",
      "bid": "101.20",
      "ask": "101.60",
      "open": "100.40",
      "high": "101.60",
      "low": "99.80",
      "close": "101.20",
      "average": "100.8703",
      "volume": "3629",
      "turnover": "366058.4",
      "trades": "45"
    },
    {
      "date": "2021-12-27",
      "bid": "104.80",
      "ask": "105.60",
      "open": "102.60",
      "high": "107.60",
      "low": "101.60",
      "close": "105.00",
      "average": "105.0502",
      "volume": "14050",
      "turnover": "1475955.8",
      "trades": "98"
    },
    {
      "date": "2021-12-28",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.40",
      "high": "107.40",
      "low": "103.60",
      "close": "103.60",
      "average": "104.2965",
      "volume": "8427",
      "turnover": "878906.2",
      "trades": "79"
    },
    {
      "date": "2021-12-29",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.60",
      "high": "105.00",
      "low": "103.40",
      "close": "104.00",
      "average": "103.9935",
      "volume": "5135",
      "turnover": "534006.8",
      "trades": "32"
    },
    {
      "date": "2021-12-30",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.00",
      "low": "102.80",
      "close": "104.20",
      "average": "103.9894",
      "volume": "5262",
      "turnover": "547192.2",
      "trades": "36"
    },
    {
      "date": "2022-01-03",
      "bid": "108.00",
      "ask": "108.80",
      "open": "105.00",
      "high": "110.20",
      "low": "105.00",
      "close": "108.80",
      "average": "108.8274",
      "volume": "21795",
      "turnover": "2371893.2",
      "trades": "192"
    },
    {
      "date": "2022-01-04",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.40",
      "average": "110.7126",
      "volume": "12603",
      "turnover": "1395311.2",
      "trades": "94"
    },
    {
      "date": "2022-01-05",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.40",
      "high": "111.80",
      "low": "108.60",
      "close": "109.20",
      "average": "109.8818",
      "volume": "5590",
      "turnover": "614239.2",
      "trades": "48"
    },
    {
      "date": "2022-01-07",
      "bid": "105.00",
      "ask": "105.60",
      "open": "109.00",
      "high": "109.00",
      "low": "104.80",
      "close": "105.00",
      "average": "106.4978",
      "volume": "12256",
      "turnover": "1305236.8",
      "trades": "84"
    },
    {
      "date": "2022-01-10",
      "bid": "103.40",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.60",
      "low": "101.00",
      "close": "103.20",
      "average": "103.4308",
      "volume": "22763",
      "turnover": "2354395.2",
      "trades": "91"
    },
    {
      "date": "2022-01-11",
      "bid": "105.00",
      "ask": "105.40",
      "open": "103.60",
      "high": "106.00",
      "low": "103.40",
      "close": "105.00",
      "average": "104.9946",
      "volume": "6220",
      "turnover": "653066.6",
      "trades": "59"
    },
    {
      "date": "2022-01-12",
      "bid": "108.60",
      "ask": "109.40",
      "open": "105.40",
      "high": "110.00",
      "low": "105.20",
      "close": "109.20",
      "average": "107.5733",
      "volume": "13906",
      "turnover": "1495914.8",
      "trades": "78"
    },
    {
      "date": "2022-01-13",
      "bid": "110.00",
      "ask": "110.40",
      "open": "109.20",
      "high": "110.80",
      "low": "109.00",
      "close": "110.40",
      "average": "110.2018",
      "volume": "3831",
      "turnover": "422183",
      "trades": "46"
    },
    {
      "date": "2022-01-14",
      "bid": "109.40",
      "ask": "111.00",
      "open": "111.00",
      "high": "114.00",
      "low": "110.00",
      "close": "110.20",
      "average": "112.0007",
      "volume": "11243",
      "turnover": "1259223.39",
      "trades": "138"
    },
    {
      "date": "2022-01-17",
      "bid": "112.60",
      "ask": "113.40",
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.40",
      "average": "113.0963",
      "volume": "14940",
      "turnover": "1689658",
      "trades": "149"
    },
    {
      "date": "2022-01-18",
      "bid": "108.60",
      "ask": "108.80",
      "open": "113.40",
      "high": "114.00",
      "low": "108.40",
      "close": "108.40",
      "average": "111.3456",
      "volume": "11673",
      "turnover": "1299737.39",
      "trades": "118"
    },
    {
      "date": "2022-01-19",
      "bid": "110.60",
      "ask": "110.80",
      "open": "108.40",
      "high": "112.20",
      "low": "108.40",
      "close": "110.60",
      "average": "111.3041",
      "volume": "6811",
      "turnover": "758092.2",
      "trades": "67"
    },
    {
      "date": "2022-01-20",
      "bid": "110.40",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.60",
      "close": "111.00",
      "average": "110.8689",
      "volume": "3707",
      "turnover": "410991",
      "trades": "45"
    },
    {
      "date": "2022-01-21",
      "bid": "105.00",
      "ask": "106.40",
      "open": "111.80",
      "high": "111.80",
      "low": "100.80",
      "close": "105.40",
      "average": "105.3075",
      "volume": "15276",
      "turnover": "1608677.4",
      "trades": "127"
    },
    {
      "date": "2022-01-24",
      "bid": "101.20",
      "ask": "101.60",
      "open": "105.40",
      "high": "105.40",
      "low": "100.60",
      "close": "102.20",
      "average": "102.3749",
      "volume": "13770",
      "turnover": "1409702.8",
      "trades": "130"
    },
    {
      "date": "2022-01-25",
      "bid": "103.00",
      "ask": "104.00",
      "open": "102.20",
      "high": "106.80",
      "low": "102.20",
      "close": "103.20",
      "average": "103.981",
      "volume": "7897",
      "turnover": "821137.8",
      "trades": "73"
    },
    {
      "date": "2022-01-26",
      "bid": "106.00",
      "ask": "107.20",
      "open": "103.20",
      "high": "109.20",
      "low": "103.20",
      "close": "106.20",
      "average": "106.7444",
      "volume": "8396",
      "turnover": "896225.6",
      "trades": "54"
    },
    {
      "date": "2022-01-27",
      "bid": "107.00",
      "ask": "108.20",
      "open": "106.00",
      "high": "110.00",
      "low": "104.40",
      "close": "107.00",
      "average": "107.6507",
      "volume": "5447",
      "turnover": "586373.4",
      "trades": "83"
    },
    {
      "date": "2022-01-28",
      "bid": "105.00",
      "ask": "106.40",
      "open": "107.00",
      "high": "110.00",
      "low": "105.00",
      "close": "106.40",
      "average": "107.5678",
      "volume": "2670",
      "turnover": "287206",
      "trades": "69"
    },
    {
      "date": "2022-01-31",
      "bid": "106.60",
      "ask": "107.80",
      "open": "114.80",
      "high": "114.80",
      "low": "104.80",
      "close": "106.60",
      "average": "106.9781",
      "volume": "7914",
      "turnover": "846624.8",
      "trades": "83"
    },
    {
      "date": "2022-02-01",
      "bid": "105.40",
      "ask": "106.80",
      "open": "108.20",
      "high": "108.20",
      "low": "106.60",
      "close": "106.60",
      "average": "107.356",
      "volume": "2503",
      "turnover": "268712",
      "trades": "42"
    },
    {
      "date": "2022-02-02",
      "bid": "105.80",
      "ask": "106.80",
      "open": "107.40",
      "high": "108.60",
      "low": "105.80",
      "close": "105.80",
      "average": "107.4584",
      "volume": "3315",
      "turnover": "356224.6",
      "trades": "36"
    },
    {
      "date": "2022-02-03",
      "bid": "106.00",
      "ask": "106.80",
      "open": "105.80",
      "high": "108.00",
      "low": "105.80",
      "close": "106.20",
      "average": "106.4602",
      "volume": "1159",
      "turnover": "123387.4",
      "trades": "23"
    },
    {
      "date": "2022-02-04",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.00",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9796",
      "volume": "5807",
      "turnover": "621230.4",
      "trades": "23"
    },
    {
      "date": "2022-02-07",
      "bid": "107.20",
      "ask": "109.00",
      "open": "107.00",
      "high": "110.00",
      "low": "107.00",
      "close": "107.20",
      "average": "108.1568",
      "volume": "5893",
      "turnover": "637368",
      "trades": "31"
    },
    {
      "date": "2022-02-08",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.20",
      "high": "109.40",
      "low": "107.20",
      "close": "109.00",
      "average": "108.2575",
      "volume": "2456",
      "turnover": "265880.4",
      "trades": "34"
    },
    {
      "date": "2022-02-09",
      "bid": "113.20",
      "ask": "114.40",
      "open": "109.40",
      "high": "115.80",
      "low": "109.20",
      "close": "114.40",
      "average": "111.5174",
      "volume": "10253",
      "turnover": "1143387.39",
      "trades": "89"
    },
    {
      "date": "2022-02-10",
      "bid": "115.00",
      "ask": "116.00",
      "open": "117.00",
      "high": "119.40",
      "low": "114.60",
      "close": "116.00",
      "average": "116.3063",
      "volume": "32348",
      "turnover": "3762277.2",
      "trades": "287"
    },
    {
      "date": "2022-02-11",
      "bid": "112.80",
      "ask": "113.40",
      "open": "116.00",
      "high": "116.00",
      "low": "112.00",
      "close": "113.40",
      "average": "112.9901",
      "volume": "13805",
      "turnover": "1559926.1",
      "trades": "132"
    },
    {
      "date": "2022-02-14",
      "bid": "108.00",
      "ask": "108.80",
      "open": "113.00",
      "high": "113.00",
      "low": "105.60",
      "close": "109.60",
      "average": "107.93",
      "volume": "22182",
      "turnover": "2394103.79",
      "trades": "212"
    },
    {
      "date": "2022-02-15",
      "bid": "108.40",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.80",
      "low": "107.40",
      "close": "109.40",
      "average": "108.8422",
      "volume": "5359",
      "turnover": "583285.6",
      "trades": "61"
    },
    {
      "date": "2022-02-16",
      "bid": "106.60",
      "ask": "106.80",
      "open": "109.40",
      "high": "109.40",
      "low": "105.20",
      "close": "106.20",
      "average": "106.8304",
      "volume": "12440",
      "turnover": "1328969.6",
      "trades": "79"
    },
    {
      "date": "2022-02-17",
      "bid": "103.20",
      "ask": "104.20",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "104.20",
      "average": "103.6472",
      "volume": "29429",
      "turnover": "3050232.4",
      "trades": "125"
    },
    {
      "date": "2022-02-18",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.20",
      "high": "106.60",
      "low": "102.20",
      "close": "102.60",
      "average": "103.779",
      "volume": "8793",
      "turnover": "912528.6",
      "trades": "64"
    },
    {
      "date": "2022-02-21",
      "bid": "99.60",
      "ask": "100.00",
      "open": "102.20",
      "high": "102.60",
      "low": "98.20",
      "close": "98.40",
      "average": "100.2916",
      "volume": "16999",
      "turnover": "1704856.3",
      "trades": "101"
    },
    {
      "date": "2022-02-22",
      "bid": "99.50",
      "ask": "99.80",
      "open": "95.40",
      "high": "100.20",
      "low": "95.00",
      "close": "100.00",
      "average": "97.6576",
      "volume": "25516",
      "turnover": "2491831.4",
      "trades": "171"
    },
    {
      "date": "2022-02-23",
      "bid": "97.20",
      "ask": "98.60",
      "open": "101.60",
      "high": "101.60",
      "low": "98.20",
      "close": "98.40",
      "average": "99.4053",
      "volume": "7161",
      "turnover": "711841.7",
      "trades": "77"
    },
    {
      "date": "2022-02-24",
      "bid": "92.70",
      "ask": "95.00",
      "open": "94.30",
      "high": "96.80",
      "low": "84.00",
      "close": "95.00",
      "average": "92.4195",
      "volume": "61515",
      "turnover": "5685184.7",
      "trades": "259"
    },
    {
      "date": "2022-02-25",
      "bid": "98.60",
      "ask": "99.60",
      "open": "95.20",
      "high": "100.80",
      "low": "94.50",
      "close": "97.10",
      "average": "96.9969",
      "volume": "44821",
      "turnover": "4347496.4",
      "trades": "129"
    },
    {
      "date": "2022-02-28",
      "bid": "95.40",
      "ask": "96.40",
      "open": "96.90",
      "high": "96.90",
      "low": "93.40",
      "close": "94.70",
      "average": "95.1398",
      "volume": "6049",
      "turnover": "575500.9",
      "trades": "81"
    },
    {
      "date": "2022-03-01",
      "bid": "94.40",
      "ask": "95.80",
      "open": "94.70",
      "high": "97.00",
      "low": "94.00",
      "close": "94.30",
      "average": "95.3468",
      "volume": "5202",
      "turnover": "495994",
      "trades": "52"
    },
    {
      "date": "2022-03-02",
      "bid": "101.00",
      "ask": "101.40",
      "open": "94.20",
      "high": "104.00",
      "low": "91.10",
      "close": "101.40",
      "average": "99.6411",
      "volume": "15750",
      "turnover": "1569347.1",
      "trades": "126"
    },
    {
      "date": "2022-03-03",
      "bid": "96.00",
      "ask": "97.30",
      "open": "101.00",
      "high": "101.00",
      "low": "96.00",
      "close": "96.10",
      "average": "97.9479",
      "volume": "8393",
      "turnover": "822076.7",
      "trades": "92"
    },
    {
      "date": "2022-03-04",
      "bid": "96.30",
      "ask": "97.00",
      "open": "100.00",
      "high": "100.00",
      "low": "94.00",
      "close": "96.30",
      "average": "95.8804",
      "volume": "10250",
      "turnover": "982774.6",
      "trades": "82"
    },
    {
      "date": "2022-03-07",
      "bid": "96.20",
      "ask": "96.50",
      "open": "96.30",
      "high": "98.00",
      "low": "91.80",
      "close": "96.50",
      "average": "95.2695",
      "volume": "12621",
      "turnover": "1202396.6",
      "trades": "131"
    },
    {
      "date": "2022-03-08",
      "bid": "98.40",
      "ask": "99.70",
      "open": "98.90",
      "high": "101.80",
      "low": "95.50",
      "close": "99.40",
      "average": "98.4124",
      "volume": "21176",
      "turnover": "2083980.6",
      "trades": "98"
    },
    {
      "date": "2022-03-09",
      "bid": "99.40",
      "ask": "99.70",
      "open": "99.50",
      "high": "101.40",
      "low": "99.40",
      "close": "99.40",
      "average": "100.269",
      "volume": "5203",
      "turnover": "521699.4",
      "trades": "79"
    },
    {
      "date": "2022-03-10",
      "bid": "97.10",
      "ask": "98.80",
      "open": "99.40",
      "high": "102.60",
      "low": "95.70",
      "close": "97.10",
      "average": "97.9122",
      "volume": "4046",
      "turnover": "396152.7",
      "trades": "59"
    },
    {
      "date": "2022-03-11",
      "bid": "97.50",
      "ask": "99.00",
      "open": "97.80",
      "high": "101.00",
      "low": "97.10",
      "close": "99.00",
      "average": "98.9622",
      "volume": "6563",
      "turnover": "649488.8",
      "trades": "64"
    },
    {
      "date": "2022-03-14",
      "bid": "99.70",
      "ask": "100.60",
      "open": "105.20",
      "high": "114.00",
      "low": "99.10",
      "close": "99.10",
      "average": "102.2751",
      "volume": "44682",
      "turnover": "4569857.59",
      "trades": "230"
    },
    {
      "date": "2022-03-15",
      "bid": "98.50",
      "ask": "99.20",
      "open": "99.10",
      "high": "100.20",
      "low": "96.40",
      "close": "99.10",
      "average": "98.9817",
      "volume": "8741",
      "turnover": "865199.1",
      "trades": "73"
    },
    {
      "date": "2022-03-16",
      "bid": "98.90",
      "ask": "101.20",
      "open": "102.00",
      "high": "102.40",
      "low": "98.40",
      "close": "100.80",
      "average": "100.1729",
      "volume": "10320",
      "turnover": "1033784.6",
      "trades": "116"
    },
    {
      "date": "2022-03-17",
      "bid": "98.50",
      "ask": "98.80",
      "open": "102.40",
      "high": "105.60",
      "low": "98.30",
      "close": "98.60",
      "average": "100.9139",
      "volume": "16077",
      "turnover": "1622393.3",
      "trades": "135"
    },
    {
      "date": "2022-03-18",
      "bid": "99.10",
      "ask": "99.90",
      "open": "101.20",
      "high": "103.00",
      "low": "98.50",
      "close": "99.80",
      "average": "100.1587",
      "volume": "14848",
      "turnover": "1487156.5",
      "trades": "119"
    },
    {
      "date": "2022-03-21",
      "bid": "101.40",
      "ask": "102.00",
      "open": "100.20",
      "high": "102.20",
      "low": "99.40",
      "close": "101.40",
      "average": "100.0461",
      "volume": "24115",
      "turnover": "2412611.5",
      "trades": "108"
    },
    {
      "date": "2022-03-22",
      "bid": "100.80",
      "ask": "101.40",
      "open": "103.20",
      "high": "105.40",
      "low": "100.60",
      "close": "100.60",
      "average": "101.7705",
      "volume": "7903",
      "turnover": "804292",
      "trades": "76"
    },
    {
      "date": "2022-03-23",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.60",
      "high": "101.80",
      "low": "100.00",
      "close": "100.60",
      "average": "100.7409",
      "volume": "6956",
      "turnover": "700753.8",
      "trades": "91"
    },
    {
      "date": "2022-03-24",
      "bid": "99.30",
      "ask": "99.60",
      "open": "102.00",
      "high": "102.00",
      "low": "99.30",
      "close": "99.60",
      "average": "100.1489",
      "volume": "2923",
      "turnover": "292735.2",
      "trades": "42"
    },
    {
      "date": "2022-03-25",
      "bid": "98.50",
      "ask": "100.00",
      "open": "99.30",
      "high": "100.20",
      "low": "98.50",
      "close": "99.00",
      "average": "99.648",
      "volume": "2843",
      "turnover": "283299.4",
      "trades": "48"
    },
    {
      "date": "2022-03-28",
      "bid": "96.80",
      "ask": "97.60",
      "open": "99.00",
      "high": "99.10",
      "low": "96.00",
      "close": "97.50",
      "average": "96.9912",
      "volume": "6464",
      "turnover": "626951",
      "trades": "67"
    },
    {
      "date": "2022-03-29",
      "bid": "97.10",
      "ask": "98.20",
      "open": "97.60",
      "high": "99.80",
      "low": "94.60",
      "close": "96.20",
      "average": "96.7451",
      "volume": "20940",
      "turnover": "2025843.4",
      "trades": "137"
    },
    {
      "date": "2022-03-30",
      "bid": "97.40",
      "ask": "98.00",
      "open": "99.30",
      "high": "99.30",
      "low": "96.50",
      "close": "97.50",
      "average": "97.7951",
      "volume": "7492",
      "turnover": "732681.2",
      "trades": "66"
    },
    {
      "date": "2022-03-31",
      "bid": "97.10",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.00",
      "low": "97.00",
      "close": "97.70",
      "average": "97.3863",
      "volume": "3758",
      "turnover": "365977.6",
      "trades": "31"
    },
    {
      "date": "2022-04-01",
      "bid": "97.90",
      "ask": "98.50",
      "open": "98.10",
      "high": "99.90",
      "low": "97.60",
      "close": "97.80",
      "average": "98.1429",
      "volume": "6096",
      "turnover": "598279.4",
      "trades": "64"
    },
    {
      "date": "2022-04-04",
      "bid": "98.50",
      "ask": "99.50",
      "open": "97.80",
      "high": "101.80",
      "low": "97.80",
      "close": "98.40",
      "average": "99.8441",
      "volume": "8138",
      "turnover": "812531.5",
      "trades": "93"
    },
    {
      "date": "2022-04-05",
      "bid": "98.00",
      "ask": "99.00",
      "open": "98.40",
      "high": "100.00",
      "low": "97.70",
      "close": "97.70",
      "average": "99.1985",
      "volume": "14494",
      "turnover": "1437783.6",
      "trades": "125"
    },
    {
      "date": "2022-04-06",
      "bid": "97.60",
      "ask": "98.30",
      "open": "97.70",
      "high": "99.80",
      "low": "97.60",
      "close": "98.40",
      "average": "98.0253",
      "volume": "3979",
      "turnover": "390042.6",
      "trades": "53"
    },
    {
      "date": "2022-04-07",
      "bid": "96.90",
      "ask": "97.30",
      "open": "98.40",
      "high": "98.50",
      "low": "96.70",
      "close": "96.70",
      "average": "97.403",
      "volume": "7259",
      "turnover": "707048.1",
      "trades": "60"
    },
    {
      "date": "2022-04-08",
      "bid": "97.20",
      "ask": "97.90",
      "open": "98.00",
      "high": "98.90",
      "low": "97.00",
      "close": "97.60",
      "average": "98.4206",
      "volume": "2207",
      "turnover": "217214.2",
      "trades": "19"
    },
    {
      "date": "2022-04-11",
      "bid": "97.00",
      "ask": "97.50",
      "open": "97.60",
      "high": "97.60",
      "low": "96.10",
      "close": "97.00",
      "average": "96.989",
      "volume": "3164",
      "turnover": "306873.3",
      "trades": "61"
    },
    {
      "date": "2022-04-12",
      "bid": "95.70",
      "ask": "97.50",
      "open": "96.00",
      "high": "98.00",
      "low": "95.70",
      "close": "95.70",
      "average": "96.8325",
      "volume": "7441",
      "turnover": "720530.5",
      "trades": "46"
    },
    {
      "date": "2022-04-13",
      "bid": "96.50",
      "ask": "96.80",
      "open": "97.50",
      "high": "97.50",
      "low": "95.80",
      "close": "96.50",
      "average": "96.4999",
      "volume": "2898",
      "turnover": "279656.8",
      "trades": "61"
    },
    {
      "date": "2022-04-14",
      "bid": "97.10",
      "ask": "97.50",
      "open": "96.50",
      "high": "97.60",
      "low": "96.50",
      "close": "97.60",
      "average": "97.2557",
      "volume": "2725",
      "turnover": "265021.7",
      "trades": "34"
    },
    {
      "date": "2022-04-19",
      "bid": "97.20",
      "ask": "98.30",
      "open": "98.50",
      "high": "100.00",
      "low": "97.20",
      "close": "97.20",
      "average": "97.8739",
      "volume": "8551",
      "turnover": "836919.8",
      "trades": "56"
    },
    {
      "date": "2022-04-20",
      "bid": "96.90",
      "ask": "97.20",
      "open": "98.60",
      "high": "98.90",
      "low": "96.70",
      "close": "97.20",
      "average": "97.4766",
      "volume": "8951",
      "turnover": "872512.6",
      "trades": "63"
    },
    {
      "date": "2022-04-21",
      "bid": "97.00",
      "ask": "99.20",
      "open": "97.20",
      "high": "100.60",
      "low": "96.80",
      "close": "99.20",
      "average": "98.1888",
      "volume": "20073",
      "turnover": "1970943.9",
      "trades": "117"
    },
    {
      "date": "2022-04-22",
      "bid": "98.40",
      "ask": "99.40",
      "open": "99.20",
      "high": "102.80",
      "low": "97.50",
      "close": "98.40",
      "average": "99.8018",
      "volume": "13558",
      "turnover": "1353112.5",
      "trades": "92"
    },
    {
      "date": "2022-04-25",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.40",
      "high": "101.40",
      "low": "98.40",
      "close": "98.50",
      "average": "99.429",
      "volume": "11522",
      "turnover": "1145620.6",
      "trades": "124"
    },
    {
      "date": "2022-04-26",
      "bid": "93.50",
      "ask": "94.50",
      "open": "98.60",
      "high": "99.90",
      "low": "88.30",
      "close": "93.50",
      "average": "93.3508",
      "volume": "25247",
      "turnover": "2356827",
      "trades": "240"
    },
    {
      "date": "2022-04-27",
      "bid": "98.70",
      "ask": "100.40",
      "open": "94.50",
      "high": "101.00",
      "low": "93.00",
      "close": "101.00",
      "average": "95.6402",
      "volume": "28710",
      "turnover": "2745831.1",
      "trades": "169"
    },
    {
      "date": "2022-04-28",
      "bid": "95.40",
      "ask": "95.50",
      "open": "101.00",
      "high": "101.80",
      "low": "94.70",
      "close": "94.70",
      "average": "97.0768",
      "volume": "9760",
      "turnover": "947469.2",
      "trades": "111"
    },
    {
      "date": "2022-04-29",
      "bid": "95.80",
      "ask": "96.30",
      "open": "94.70",
      "high": "96.80",
      "low": "94.70",
      "close": "96.30",
      "average": "96.0108",
      "volume": "5978",
      "turnover": "573952.7",
      "trades": "54"
    },
    {
      "date": "2022-05-02",
      "bid": "93.80",
      "ask": "94.30",
      "open": "96.30",
      "high": "96.80",
      "low": "93.00",
      "close": "94.50",
      "average": "94.2137",
      "volume": "2728",
      "turnover": "257015",
      "trades": "48"
    },
    {
      "date": "2022-05-03",
      "bid": "96.40",
      "ask": "96.50",
      "open": "94.30",
      "high": "98.40",
      "low": "94.20",
      "close": "96.40",
      "average": "95.9624",
      "volume": "7441",
      "turnover": "714056.5",
      "trades": "81"
    },
    {
      "date": "2022-05-04",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.50",
      "high": "100.40",
      "low": "96.60",
      "close": "96.60",
      "average": "98.1635",
      "volume": "12370",
      "turnover": "1214282.7",
      "trades": "61"
    },
    {
      "date": "2022-05-05",
      "bid": "97.20",
      "ask": "98.70",
      "open": "97.00",
      "high": "100.00",
      "low": "97.00",
      "close": "97.30",
      "average": "99.1642",
      "volume": "4858",
      "turnover": "481739.5",
      "trades": "48"
    },
    {
      "date": "2022-05-06",
      "bid": "96.10",
      "ask": "97.30",
      "open": "97.30",
      "high": "98.80",
      "low": "96.00",
      "close": "97.10",
      "average": "96.871",
      "volume": "6761",
      "turnover": "656411.85",
      "trades": "59"
    },
    {
      "date": "2022-05-09",
      "bid": "94.00",
      "ask": "94.20",
      "open": "97.00",
      "high": "97.00",
      "low": "94.00",
      "close": "94.20",
      "average": "94.9286",
      "volume": "7758",
      "turnover": "736456.2",
      "trades": "61"
    },
    {
      "date": "2022-05-10",
      "bid": "93.00",
      "ask": "93.50",
      "open": "94.20",
      "high": "94.60",
      "low": "92.60",
      "close": "93.00",
      "average": "93.4219",
      "volume": "5815",
      "turnover": "543248.3",
      "trades": "54"
    },
    {
      "date": "2022-05-11",
      "bid": "93.70",
      "ask": "94.60",
      "open": "94.40",
      "high": "95.80",
      "low": "92.70",
      "close": "93.70",
      "average": "93.8493",
      "volume": "13121",
      "turnover": "1231396.1",
      "trades": "86"
    },
    {
      "date": "2022-05-12",
      "bid": "90.80",
      "ask": "91.20",
      "open": "93.70",
      "high": "93.70",
      "low": "89.50",
      "close": "90.20",
      "average": "91.3612",
      "volume": "14411",
      "turnover": "1316606.39",
      "trades": "100"
    },
    {
      "date": "2022-05-13",
      "bid": "93.40",
      "ask": "94.30",
      "open": "90.50",
      "high": "94.20",
      "low": "90.50",
      "close": "93.40",
      "average": "92.5025",
      "volume": "8241",
      "turnover": "762313",
      "trades": "56"
    },
    {
      "date": "2022-05-16",
      "bid": "95.20",
      "ask": "96.00",
      "open": "93.40",
      "high": "96.20",
      "low": "93.40",
      "close": "95.20",
      "average": "95.0506",
      "volume": "12448",
      "turnover": "1183190.1",
      "trades": "75"
    },
    {
      "date": "2022-05-17",
      "bid": "93.40",
      "ask": "93.90",
      "open": "95.20",
      "high": "96.20",
      "low": "93.40",
      "close": "93.90",
      "average": "94.6666",
      "volume": "15982",
      "turnover": "1512961.8",
      "trades": "66"
    },
    {
      "date": "2022-05-18",
      "bid": "94.00",
      "ask": "94.50",
      "open": "93.90",
      "high": "96.00",
      "low": "93.00",
      "close": "94.10",
      "average": "94.0756",
      "volume": "7892",
      "turnover": "742444.8",
      "trades": "54"
    },
    {
      "date": "2022-05-19",
      "bid": "92.60",
      "ask": "93.90",
      "open": "94.00",
      "high": "94.00",
      "low": "92.00",
      "close": "92.50",
      "average": "93.2185",
      "volume": "3880",
      "turnover": "361687.9",
      "trades": "46"
    },
    {
      "date": "2022-05-20",
      "bid": "93.40",
      "ask": "93.60",
      "open": "92.60",
      "high": "95.20",
      "low": "92.60",
      "close": "93.60",
      "average": "94.153",
      "volume": "3353",
      "turnover": "315695.1",
      "trades": "25"
    },
    {
      "date": "2022-05-23",
      "bid": "97.30",
      "ask": "99.80",
      "open": "95.90",
      "high": "97.30",
      "low": "93.10",
      "close": "97.30",
      "average": "94.2002",
      "volume": "44561",
      "turnover": "4197657.3",
      "trades": "97"
    },
    {
      "date": "2022-05-24",
      "bid": "99.10",
      "ask": "100.80",
      "open": "98.00",
      "high": "103.40",
      "low": "97.40",
      "close": "100.80",
      "average": "100.4131",
      "volume": "19532",
      "turnover": "1961268.7",
      "trades": "159"
    },
    {
      "date": "2022-05-25",
      "bid": "98.50",
      "ask": "99.40",
      "open": "100.80",
      "high": "101.80",
      "low": "97.80",
      "close": "99.50",
      "average": "99.3552",
      "volume": "2149",
      "turnover": "213514.4",
      "trades": "31"
    },
    {
      "date": "2022-05-27",
      "bid": "101.00",
      "ask": "102.00",
      "open": "99.50",
      "high": "102.00",
      "low": "98.20",
      "close": "101.00",
      "average": "99.4342",
      "volume": "14219",
      "turnover": "1413855",
      "trades": "88"
    },
    {
      "date": "2022-05-30",
      "bid": "98.60",
      "ask": "99.70",
      "open": "102.80",
      "high": "103.00",
      "low": "98.30",
      "close": "100.40",
      "average": "100.7293",
      "volume": "15508",
      "turnover": "1562110.3",
      "trades": "91"
    },
    {
      "date": "2022-05-31",
      "bid": "96.60",
      "ask": "97.20",
      "open": "100.40",
      "high": "100.40",
      "low": "95.40",
      "close": "96.30",
      "average": "96.5867",
      "volume": "21561",
      "turnover": "2082504.8",
      "trades": "118"
    },
    {
      "date": "2022-06-01",
      "bid": "95.80",
      "ask": "96.30",
      "open": "96.30",
      "high": "98.50",
      "low": "95.50",
      "close": "97.80",
      "average": "96.3834",
      "volume": "3111",
      "turnover": "299848.9",
      "trades": "50"
    },
    {
      "date": "2022-06-02",
      "bid": "96.80",
      "ask": "96.90",
      "open": "97.30",
      "high": "98.20",
      "low": "96.00",
      "close": "97.00",
      "average": "96.998",
      "volume": "4565",
      "turnover": "442796",
      "trades": "47"
    },
    {
      "date": "2022-06-03",
      "bid": "97.40",
      "ask": "98.10",
      "open": "97.00",
      "high": "98.20",
      "low": "96.50",
      "close": "97.30",
      "average": "97.6157",
      "volume": "6924",
      "turnover": "675891.3",
      "trades": "62"
    },
    {
      "date": "2022-06-07",
      "bid": "98.70",
      "ask": "99.00",
      "open": "98.10",
      "high": "100.60",
      "low": "98.10",
      "close": "98.90",
      "average": "99.781",
      "volume": "11353",
      "turnover": "1132813.39",
      "trades": "71"
    },
    {
      "date": "2022-06-08",
      "bid": "100.20",
      "ask": "101.80",
      "open": "99.90",
      "high": "105.00",
      "low": "98.40",
      "close": "101.80",
      "average": "102.0744",
      "volume": "13616",
      "turnover": "1389844.4",
      "trades": "104"
    },
    {
      "date": "2022-06-09",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.00",
      "high": "104.00",
      "low": "99.00",
      "close": "100.00",
      "average": "101.5226",
      "volume": "8361",
      "turnover": "848830.8",
      "trades": "69"
    },
    {
      "date": "2022-06-10",
      "bid": "98.10",
      "ask": "99.30",
      "open": "100.00",
      "high": "100.00",
      "low": "97.90",
      "close": "98.00",
      "average": "98.9581",
      "volume": "3287",
      "turnover": "325275.2",
      "trades": "37"
    },
    {
      "date": "2022-06-13",
      "bid": "98.10",
      "ask": "99.00",
      "open": "99.80",
      "high": "99.80",
      "low": "98.00",
      "close": "99.00",
      "average": "98.7438",
      "volume": "4590",
      "turnover": "453234",
      "trades": "49"
    },
    {
      "date": "2022-06-14",
      "bid": "95.00",
      "ask": "95.50",
      "open": "99.00",
      "high": "100.00",
      "low": "95.10",
      "close": "95.10",
      "average": "98.0835",
      "volume": "9473",
      "turnover": "929145.1",
      "trades": "58"
    },
    {
      "date": "2022-06-15",
      "bid": "96.30",
      "ask": "96.80",
      "open": "95.00",
      "high": "97.60",
      "low": "95.00",
      "close": "96.70",
      "average": "96.2985",
      "volume": "2165",
      "turnover": "208486.2",
      "trades": "29"
    },
    {
      "date": "2022-06-16",
      "bid": "93.30",
      "ask": "95.20",
      "open": "98.10",
      "high": "98.30",
      "low": "93.20",
      "close": "93.20",
      "average": "95.2554",
      "volume": "36572",
      "turnover": "3483682.3",
      "trades": "75"
    },
    {
      "date": "2022-06-17",
      "bid": "95.20",
      "ask": "96.00",
      "open": "93.20",
      "high": "96.30",
      "low": "93.20",
      "close": "95.90",
      "average": "95.7472",
      "volume": "1525",
      "turnover": "146014.5",
      "trades": "25"
    },
    {
      "date": "2022-06-20",
      "bid": "96.00",
      "ask": "98.20",
      "open": "97.90",
      "high": "97.90",
      "low": "92.00",
      "close": "97.50",
      "average": "94.9591",
      "volume": "17967",
      "turnover": "1706130",
      "trades": "95"
    },
    {
      "date": "2022-06-21",
      "bid": "98.70",
      "ask": "100.00",
      "open": "98.00",
      "high": "100.00",
      "low": "96.70",
      "close": "99.90",
      "average": "98.6138",
      "volume": "6283",
      "turnover": "619590.7",
      "trades": "33"
    },
    {
      "date": "2022-06-22",
      "bid": "96.40",
      "ask": "98.90",
      "open": "99.90",
      "high": "99.90",
      "low": "95.00",
      "close": "99.00",
      "average": "96.4708",
      "volume": "10785",
      "turnover": "1040437.9",
      "trades": "63"
    },
    {
      "date": "2022-06-23",
      "bid": "97.50",
      "ask": "98.50",
      "open": "98.90",
      "high": "99.00",
      "low": "96.80",
      "close": "98.50",
      "average": "98.1827",
      "volume": "3139",
      "turnover": "308195.5",
      "trades": "38"
    },
    {
      "date": "2022-06-27",
      "bid": "98.00",
      "ask": "100.00",
      "open": "98.50",
      "high": "102.00",
      "low": "95.50",
      "close": "100.00",
      "average": "97.873",
      "volume": "18785",
      "turnover": "1838545.1",
      "trades": "100"
    },
    {
      "date": "2022-06-28",
      "bid": "98.70",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.80",
      "low": "98.10",
      "close": "98.90",
      "average": "99.1072",
      "volume": "1329",
      "turnover": "131713.5",
      "trades": "31"
    },
    {
      "date": "2022-06-29",
      "bid": "99.00",
      "ask": "99.10",
      "open": "98.90",
      "high": "100.40",
      "low": "98.80",
      "close": "99.10",
      "average": "99.435",
      "volume": "2212",
      "turnover": "219950.3",
      "trades": "32"
    },
    {
      "date": "2022-06-30",
      "bid": "102.80",
      "ask": "104.00",
      "open": "99.10",
      "high": "104.80",
      "low": "98.00",
      "close": "103.80",
      "average": "100.9337",
      "volume": "6841",
      "turnover": "690487.2",
      "trades": "49"
    },
    {
      "date": "2022-07-01",
      "bid": "101.00",
      "ask": "102.00",
      "open": "103.60",
      "high": "105.00",
      "low": "100.20",
      "close": "102.00",
      "average": "102.4186",
      "volume": "9228",
      "turnover": "945119",
      "trades": "78"
    },
    {
      "date": "2022-07-04",
      "bid": "100.00",
      "ask": "101.00",
      "open": "102.00",
      "high": "103.00",
      "low": "99.10",
      "close": "100.00",
      "average": "101.2324",
      "volume": "1689",
      "turnover": "170981.6",
      "trades": "48"
    },
    {
      "date": "2022-07-05",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.00",
      "average": "101.09",
      "volume": "1136",
      "turnover": "114838.2",
      "trades": "28"
    },
    {
      "date": "2022-07-06",
      "bid": "100.40",
      "ask": "101.40",
      "open": "101.00",
      "high": "103.00",
      "low": "100.40",
      "close": "101.00",
      "average": "101.4097",
      "volume": "10031",
      "turnover": "1017241.2",
      "trades": "65"
    },
    {
      "date": "2022-07-07",
      "bid": "107.20",
      "ask": "108.60",
      "open": "102.20",
      "high": "107.00",
      "low": "101.80",
      "close": "107.00",
      "average": "103.0932",
      "volume": "7279",
      "turnover": "750415.4",
      "trades": "54"
    },
    {
      "date": "2022-07-08",
      "bid": "103.20",
      "ask": "104.20",
      "open": "107.00",
      "high": "107.00",
      "low": "102.00",
      "close": "103.20",
      "average": "103.9438",
      "volume": "10317",
      "turnover": "1072388",
      "trades": "129"
    },
    {
      "date": "2022-07-11",
      "bid": "103.40",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.20",
      "low": "101.80",
      "close": "103.00",
      "average": "103.8236",
      "volume": "10294",
      "turnover": "1068759.8",
      "trades": "69"
    },
    {
      "date": "2022-07-12",
      "bid": "102.60",
      "ask": "103.80",
      "open": "103.00",
      "high": "104.00",
      "low": "102.20",
      "close": "103.80",
      "average": "103.1469",
      "volume": "4609",
      "turnover": "475404",
      "trades": "35"
    },
    {
      "date": "2022-07-13",
      "bid": "102.20",
      "ask": "104.00",
      "open": "104.20",
      "high": "104.80",
      "low": "102.80",
      "close": "103.80",
      "average": "103.4571",
      "volume": "4389",
      "turnover": "454073",
      "trades": "27"
    },
    {
      "date": "2022-07-14",
      "bid": "100.60",
      "ask": "102.00",
      "open": "103.80",
      "high": "103.80",
      "low": "100.40",
      "close": "101.40",
      "average": "101.8907",
      "volume": "2985",
      "turnover": "304143.6",
      "trades": "44"
    },
    {
      "date": "2022-07-15",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.60",
      "low": "100.00",
      "close": "102.00",
      "average": "101.2895",
      "volume": "2321",
      "turnover": "235093",
      "trades": "28"
    },
    {
      "date": "2022-07-18",
      "bid": "102.20",
      "ask": "103.00",
      "open": "103.80",
      "high": "103.80",
      "low": "102.00",
      "close": "102.80",
      "average": "102.2204",
      "volume": "3267",
      "turnover": "333954",
      "trades": "21"
    },
    {
      "date": "2022-07-19",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.40",
      "high": "102.40",
      "low": "100.20",
      "close": "101.20",
      "average": "101.0225",
      "volume": "5945",
      "turnover": "600578.8",
      "trades": "36"
    },
    {
      "date": "2022-07-20",
      "bid": "100.60",
      "ask": "100.80",
      "open": "102.60",
      "high": "102.60",
      "low": "99.80",
      "close": "100.80",
      "average": "100.8423",
      "volume": "1181",
      "turnover": "119094.8",
      "trades": "26"
    },
    {
      "date": "2022-07-21",
      "bid": "95.50",
      "ask": "96.40",
      "open": "100.80",
      "high": "101.20",
      "low": "94.50",
      "close": "96.30",
      "average": "96.689",
      "volume": "11325",
      "turnover": "1095002.8",
      "trades": "137"
    },
    {
      "date": "2022-07-22",
      "bid": "96.30",
      "ask": "97.00",
      "open": "96.40",
      "high": "98.60",
      "low": "93.00",
      "close": "97.20",
      "average": "95.721",
      "volume": "14215",
      "turnover": "1360673.5",
      "trades": "79"
    },
    {
      "date": "2022-07-25",
      "bid": "96.00",
      "ask": "96.10",
      "open": "97.30",
      "high": "99.90",
      "low": "95.20",
      "close": "96.00",
      "average": "96.7911",
      "volume": "5840",
      "turnover": "565260.2",
      "trades": "74"
    },
    {
      "date": "2022-07-26",
      "bid": "95.80",
      "ask": "96.00",
      "open": "96.60",
      "high": "97.20",
      "low": "95.10",
      "close": "96.00",
      "average": "95.9153",
      "volume": "3775",
      "turnover": "362080.2",
      "trades": "41"
    },
    {
      "date": "2022-07-27",
      "bid": "96.10",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.50",
      "low": "95.50",
      "close": "96.40",
      "average": "95.8941",
      "volume": "2386",
      "turnover": "228803.3",
      "trades": "42"
    },
    {
      "date": "2022-07-28",
      "bid": "95.90",
      "ask": "96.50",
      "open": "96.70",
      "high": "97.70",
      "low": "95.50",
      "close": "96.70",
      "average": "96.1641",
      "volume": "714",
      "turnover": "68661.2",
      "trades": "25"
    },
    {
      "date": "2022-07-29",
      "bid": "96.80",
      "ask": "97.60",
      "open": "96.70",
      "high": "97.80",
      "low": "95.80",
      "close": "97.60",
      "average": "97.0231",
      "volume": "2864",
      "turnover": "277874.1",
      "trades": "46"
    },
    {
      "date": "2022-08-01",
      "bid": "96.40",
      "ask": "98.30",
      "open": "98.00",
      "high": "99.00",
      "low": "95.80",
      "close": "98.30",
      "average": "97.9221",
      "volume": "19809",
      "turnover": "1939738.6",
      "trades": "107"
    },
    {
      "date": "2022-08-02",
      "bid": "98.90",
      "ask": "99.00",
      "open": "98.60",
      "high": "99.20",
      "low": "98.30",
      "close": "99.00",
      "average": "98.8694",
      "volume": "4419",
      "turnover": "436903.9",
      "trades": "53"
    },
    {
      "date": "2022-08-03",
      "bid": "99.70",
      "ask": "99.90",
      "open": "99.00",
      "high": "100.00",
      "low": "98.10",
      "close": "99.90",
      "average": "99.3253",
      "volume": "3831",
      "turnover": "380515.2",
      "trades": "42"
    },
    {
      "date": "2022-08-04",
      "bid": "97.90",
      "ask": "98.00",
      "open": "100.00",
      "high": "100.00",
      "low": "96.70",
      "close": "97.90",
      "average": "98.1122",
      "volume": "4739",
      "turnover": "464953.6",
      "trades": "49"
    },
    {
      "date": "2022-08-05",
      "bid": "96.60",
      "ask": "97.00",
      "open": "98.40",
      "high": "99.80",
      "low": "96.60",
      "close": "96.60",
      "average": "97.19",
      "volume": "3387",
      "turnover": "329182.6",
      "trades": "61"
    },
    {
      "date": "2022-08-08",
      "bid": "97.50",
      "ask": "98.40",
      "open": "96.00",
      "high": "99.00",
      "low": "96.00",
      "close": "98.30",
      "average": "97.1056",
      "volume": "12144",
      "turnover": "1179250.6",
      "trades": "57"
    },
    {
      "date": "2022-08-09",
      "bid": "96.90",
      "ask": "98.70",
      "open": "99.50",
      "high": "99.50",
      "low": "96.70",
      "close": "98.70",
      "average": "98.4078",
      "volume": "2192",
      "turnover": "215710",
      "trades": "29"
    },
    {
      "date": "2022-08-10",
      "bid": "100.00",
      "ask": "100.60",
      "open": "98.70",
      "high": "100.60",
      "low": "96.20",
      "close": "100.60",
      "average": "98.765",
      "volume": "6533",
      "turnover": "645231.9",
      "trades": "50"
    },
    {
      "date": "2022-08-11",
      "bid": "102.00",
      "ask": "103.00",
      "open": "100.80",
      "high": "105.00",
      "low": "99.40",
      "close": "103.00",
      "average": "101.9155",
      "volume": "6274",
      "turnover": "639417.9",
      "trades": "102"
    },
    {
      "date": "2022-08-12",
      "bid": "102.00",
      "ask": "103.60",
      "open": "103.80",
      "high": "104.60",
      "low": "99.50",
      "close": "103.20",
      "average": "101.8988",
      "volume": "4658",
      "turnover": "474644.4",
      "trades": "60"
    },
    {
      "date": "2022-08-15",
      "bid": "102.20",
      "ask": "103.40",
      "open": "103.60",
      "high": "104.80",
      "low": "102.20",
      "close": "102.20",
      "average": "103.116",
      "volume": "6830",
      "turnover": "704282.2",
      "trades": "79"
    },
    {
      "date": "2022-08-16",
      "bid": "100.00",
      "ask": "101.80",
      "open": "102.20",
      "high": "103.00",
      "low": "99.60",
      "close": "99.90",
      "average": "100.5138",
      "volume": "7250",
      "turnover": "728724.7",
      "trades": "61"
    },
    {
      "date": "2022-08-17",
      "bid": "99.00",
      "ask": "99.70",
      "open": "99.90",
      "high": "101.80",
      "low": "99.00",
      "close": "99.00",
      "average": "100.6149",
      "volume": "4777",
      "turnover": "480637.3",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "99.60",
      "ask": "100.80",
      "open": "99.70",
      "high": "101.20",
      "low": "99.00",
      "close": "99.50",
      "average": "100.0385",
      "volume": "7597",
      "turnover": "759992.8",
      "trades": "43"
    },
    {
      "date": "2022-08-19",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.80",
      "low": "99.90",
      "close": "100.20",
      "average": "100.5649",
      "volume": "2355",
      "turnover": "236830.3",
      "trades": "34"
    },
    {
      "date": "2022-08-22",
      "bid": "100.60",
      "ask": "101.80",
      "open": "101.60",
      "high": "101.80",
      "low": "100.40",
      "close": "100.60",
      "average": "101.2435",
      "volume": "1456",
      "turnover": "147410.6",
      "trades": "40"
    },
    {
      "date": "2022-08-23",
      "bid": "99.50",
      "ask": "100.80",
      "open": "101.80",
      "high": "101.80",
      "low": "98.80",
      "close": "98.80",
      "average": "99.5771",
      "volume": "2137",
      "turnover": "212796.2",
      "trades": "23"
    },
    {
      "date": "2022-08-24",
      "bid": "99.50",
      "ask": "100.00",
      "open": "99.40",
      "high": "103.00",
      "low": "99.40",
      "close": "100.00",
      "average": "101.1251",
      "volume": "8417",
      "turnover": "851170",
      "trades": "62"
    },
    {
      "date": "2022-08-25",
      "bid": "99.30",
      "ask": "99.50",
      "open": "100.00",
      "high": "101.00",
      "low": "99.30",
      "close": "99.50",
      "average": "99.9822",
      "volume": "2147",
      "turnover": "214661.8",
      "trades": "66"
    },
    {
      "date": "2022-08-26",
      "bid": "99.20",
      "ask": "99.60",
      "open": "100.00",
      "high": "100.40",
      "low": "98.60",
      "close": "99.20",
      "average": "99.8045",
      "volume": "3021",
      "turnover": "301509.3",
      "trades": "37"
    },
    {
      "date": "2022-08-29",
      "bid": "97.40",
      "ask": "97.90",
      "open": "99.70",
      "high": "99.70",
      "low": "97.10",
      "close": "97.40",
      "average": "98.4422",
      "volume": "5251",
      "turnover": "516920.1",
      "trades": "66"
    },
    {
      "date": "2022-08-30",
      "bid": "96.90",
      "ask": "97.80",
      "open": "97.40",
      "high": "98.80",
      "low": "96.80",
      "close": "97.70",
      "average": "97.5961",
      "volume": "4915",
      "turnover": "479684.6",
      "trades": "46"
    },
    {
      "date": "2022-08-31",
      "bid": "96.60",
      "ask": "97.70",
      "open": "98.00",
      "high": "98.00",
      "low": "96.90",
      "close": "97.70",
      "average": "97.0249",
      "volume": "3033",
      "turnover": "294276.4",
      "trades": "30"
    },
    {
      "date": "2022-09-01",
      "bid": "97.00",
      "ask": "97.20",
      "open": "97.70",
      "high": "97.90",
      "low": "95.20",
      "close": "97.00",
      "average": "96.9081",
      "volume": "2667",
      "turnover": "258453.8",
      "trades": "43"
    },
    {
      "date": "2022-09-02",
      "bid": "96.40",
      "ask": "97.70",
      "open": "97.00",
      "high": "98.40",
      "low": "95.00",
      "close": "96.50",
      "average": "97.1342",
      "volume": "11524",
      "turnover": "1119375",
      "trades": "81"
    },
    {
      "date": "2022-09-05",
      "bid": "97.50",
      "ask": "97.80",
      "open": "96.50",
      "high": "97.80",
      "low": "95.70",
      "close": "97.80",
      "average": "97.4957",
      "volume": "6886",
      "turnover": "671355.5",
      "trades": "59"
    },
    {
      "date": "2022-09-06",
      "bid": "96.90",
      "ask": "97.00",
      "open": "97.80",
      "high": "97.90",
      "low": "96.60",
      "close": "96.90",
      "average": "97.4659",
      "volume": "1126",
      "turnover": "109746.6",
      "trades": "26"
    },
    {
      "date": "2022-09-07",
      "bid": "96.10",
      "ask": "96.50",
      "open": "97.50",
      "high": "99.00",
      "low": "96.50",
      "close": "96.50",
      "average": "97.3962",
      "volume": "11183",
      "turnover": "1089181.5",
      "trades": "58"
    },
    {
      "date": "2022-09-08",
      "bid": "96.10",
      "ask": "96.70",
      "open": "96.60",
      "high": "97.00",
      "low": "96.00",
      "close": "96.40",
      "average": "96.4438",
      "volume": "2586",
      "turnover": "249403.7",
      "trades": "22"
    },
    {
      "date": "2022-09-09",
      "bid": "95.30",
      "ask": "96.00",
      "open": "95.00",
      "high": "97.00",
      "low": "95.00",
      "close": "96.10",
      "average": "95.5825",
      "volume": "8908",
      "turnover": "851449.1",
      "trades": "59"
    },
    {
      "date": "2022-09-12",
      "bid": "96.50",
      "ask": "96.90",
      "open": "96.40",
      "high": "98.90",
      "low": "96.10",
      "close": "96.50",
      "average": "96.8966",
      "volume": "5398",
      "turnover": "523047.8",
      "trades": "73"
    },
    {
      "date": "2022-09-13",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.50",
      "high": "97.00",
      "low": "95.20",
      "close": "96.60",
      "average": "96.4408",
      "volume": "3520",
      "turnover": "339471.6",
      "trades": "52"
    },
    {
      "date": "2022-09-14",
      "bid": "95.30",
      "ask": "96.40",
      "open": "96.60",
      "high": "97.50",
      "low": "95.20",
      "close": "96.70",
      "average": "96.0591",
      "volume": "3164",
      "turnover": "303931.1",
      "trades": "33"
    },
    {
      "date": "2022-09-15",
      "bid": "94.60",
      "ask": "96.00",
      "open": "96.70",
      "high": "96.70",
      "low": "94.10",
      "close": "95.50",
      "average": "95.1782",
      "volume": "6849",
      "turnover": "651875.3",
      "trades": "38"
    },
    {
      "date": "2022-09-16",
      "bid": "94.00",
      "ask": "94.80",
      "open": "96.00",
      "high": "96.00",
      "low": "93.60",
      "close": "94.00",
      "average": "94.1796",
      "volume": "2678",
      "turnover": "252213",
      "trades": "30"
    },
    {
      "date": "2022-09-19",
      "bid": "93.70",
      "ask": "94.60",
      "open": "94.10",
      "high": "94.90",
      "low": "91.40",
      "close": "93.90",
      "average": "92.532",
      "volume": "12851",
      "turnover": "1189128.3",
      "trades": "86"
    },
    {
      "date": "2022-09-20",
      "bid": "90.40",
      "ask": "91.00",
      "open": "93.90",
      "high": "94.50",
      "low": "90.30",
      "close": "90.40",
      "average": "91.3615",
      "volume": "11992",
      "turnover": "1095607.7",
      "trades": "67"
    },
    {
      "date": "2022-09-21",
      "bid": "92.80",
      "ask": "93.60",
      "open": "90.40",
      "high": "93.60",
      "low": "90.20",
      "close": "92.60",
      "average": "90.953",
      "volume": "13926",
      "turnover": "1266611.2",
      "trades": "64"
    },
    {
      "date": "2022-09-22",
      "bid": "88.10",
      "ask": "88.90",
      "open": "93.60",
      "high": "93.60",
      "low": "88.00",
      "close": "88.10",
      "average": "89.2638",
      "volume": "16098",
      "turnover": "1436969.1",
      "trades": "70"
    },
    {
      "date": "2022-09-23",
      "bid": "85.30",
      "ask": "86.00",
      "open": "88.50",
      "high": "89.80",
      "low": "84.90",
      "close": "85.30",
      "average": "86.6881",
      "volume": "10744",
      "turnover": "931377.3",
      "trades": "83"
    },
    {
      "date": "2022-09-26",
      "bid": "84.10",
      "ask": "84.20",
      "open": "81.00",
      "high": "85.20",
      "low": "81.00",
      "close": "84.10",
      "average": "83.2518",
      "volume": "10265",
      "turnover": "854579.7",
      "trades": "89"
    },
    {
      "date": "2022-09-27",
      "bid": "83.30",
      "ask": "83.80",
      "open": "84.10",
      "high": "84.10",
      "low": "83.30",
      "close": "83.30",
      "average": "83.8583",
      "volume": "5556",
      "turnover": "465916.5",
      "trades": "44"
    },
    {
      "date": "2022-09-28",
      "bid": "81.50",
      "ask": "82.90",
      "open": "83.30",
      "high": "83.30",
      "low": "81.40",
      "close": "81.50",
      "average": "82.2612",
      "volume": "14668",
      "turnover": "1206607",
      "trades": "64"
    },
    {
      "date": "2022-09-29",
      "bid": "80.10",
      "ask": "81.00",
      "open": "81.60",
      "high": "82.70",
      "low": "80.00",
      "close": "80.10",
      "average": "81.0354",
      "volume": "6934",
      "turnover": "561899.5",
      "trades": "57"
    },
    {
      "date": "2022-09-30",
      "bid": "80.00",
      "ask": "80.40",
      "open": "80.20",
      "high": "82.00",
      "low": "79.70",
      "close": "80.30",
      "average": "80.4379",
      "volume": "3787",
      "turnover": "304618.4",
      "trades": "39"
    },
    {
      "date": "2022-10-03",
      "bid": "81.10",
      "ask": "81.40",
      "open": "80.20",
      "high": "81.40",
      "low": "77.50",
      "close": "81.40",
      "average": "79.9035",
      "volume": "9613",
      "turnover": "768112.4",
      "trades": "66"
    },
    {
      "date": "2022-10-04",
      "bid": "84.60",
      "ask": "85.90",
      "open": "82.70",
      "high": "86.70",
      "low": "81.70",
      "close": "85.90",
      "average": "84.0917",
      "volume": "5222",
      "turnover": "439126.7",
      "trades": "58"
    },
    {
      "date": "2022-10-05",
      "bid": "84.10",
      "ask": "84.90",
      "open": "84.70",
      "high": "87.00",
      "low": "83.90",
      "close": "83.90",
      "average": "86.0752",
      "volume": "4779",
      "turnover": "411353.3",
      "trades": "32"
    },
    {
      "date": "2022-10-06",
      "bid": "82.40",
      "ask": "83.80",
      "open": "84.50",
      "high": "85.40",
      "low": "82.50",
      "close": "83.80",
      "average": "84.5974",
      "volume": "1237",
      "turnover": "104647",
      "trades": "19"
    },
    {
      "date": "2022-10-07",
      "bid": "86.70",
      "ask": "88.40",
      "open": "83.70",
      "high": "104.80",
      "low": "83.70",
      "close": "88.40",
      "average": "90.287",
      "volume": "12735",
      "turnover": "1149804.6",
      "trades": "141"
    },
    {
      "date": "2022-10-10",
      "bid": "85.50",
      "ask": "85.70",
      "open": "89.90",
      "high": "89.90",
      "low": "85.00",
      "close": "85.60",
      "average": "86.5238",
      "volume": "1458",
      "turnover": "126151.7",
      "trades": "45"
    },
    {
      "date": "2022-10-11",
      "bid": "85.00",
      "ask": "86.40",
      "open": "86.40",
      "high": "86.90",
      "low": "85.10",
      "close": "86.40",
      "average": "85.4292",
      "volume": "1361",
      "turnover": "116269.2",
      "trades": "12"
    },
    {
      "date": "2022-10-12",
      "bid": "86.40",
      "ask": "87.20",
      "open": "86.50",
      "high": "88.30",
      "low": "86.50",
      "close": "86.70",
      "average": "87.1051",
      "volume": "2521",
      "turnover": "219592",
      "trades": "25"
    },
    {
      "date": "2022-10-13",
      "bid": "84.10",
      "ask": "85.70",
      "open": "86.70",
      "high": "86.80",
      "low": "80.50",
      "close": "85.60",
      "average": "84.0081",
      "volume": "7275",
      "turnover": "611158.8",
      "trades": "52"
    },
    {
      "date": "2022-10-14",
      "bid": "99.20",
      "ask": "101.60",
      "open": "86.40",
      "high": "104.80",
      "low": "86.40",
      "close": "101.80",
      "average": "97.7958",
      "volume": "140015",
      "turnover": "13692873",
      "trades": "1365"
    },
    {
      "date": "2022-10-17",
      "bid": "116.00",
      "ask": "116.40",
      "open": "106.80",
      "high": "125.00",
      "low": "106.80",
      "close": "116.40",
      "average": "116.1112",
      "volume": "251635",
      "turnover": "29214900",
      "trades": "2431"
    },
    {
      "date": "2022-10-18",
      "bid": "105.00",
      "ask": "105.80",
      "open": "118.00",
      "high": "119.00",
      "low": "105.00",
      "close": "105.00",
      "average": "112.163",
      "volume": "91034",
      "turnover": "10210648.6",
      "trades": "1343"
    },
    {
      "date": "2022-10-19",
      "bid": "99.70",
      "ask": "99.80",
      "open": "106.00",
      "high": "107.40",
      "low": "97.00",
      "close": "99.70",
      "average": "99.8765",
      "volume": "47019",
      "turnover": "4696093.09",
      "trades": "614"
    },
    {
      "date": "2022-10-20",
      "bid": "111.80",
      "ask": "112.40",
      "open": "99.70",
      "high": "113.80",
      "low": "90.00",
      "close": "113.00",
      "average": "101.4038",
      "volume": "107815",
      "turnover": "10932849.4",
      "trades": "855"
    },
    {
      "date": "2022-10-21",
      "bid": "104.20",
      "ask": "105.00",
      "open": "112.80",
      "high": "112.80",
      "low": "102.00",
      "close": "104.20",
      "average": "104.6532",
      "volume": "33224",
      "turnover": "3476997.8",
      "trades": "482"
    },
    {
      "date": "2022-10-24",
      "bid": "102.60",
      "ask": "103.20",
      "open": "104.20",
      "high": "106.00",
      "low": "99.30",
      "close": "103.00",
      "average": "102.3439",
      "volume": "27830",
      "turnover": "2848231.4",
      "trades": "354"
    },
    {
      "date": "2022-10-25",
      "bid": "105.00",
      "ask": "106.00",
      "open": "103.00",
      "high": "108.00",
      "low": "103.00",
      "close": "105.60",
      "average": "106.0853",
      "volume": "16188",
      "turnover": "1717309.6",
      "trades": "310"
    },
    {
      "date": "2022-10-26",
      "bid": "103.40",
      "ask": "104.00",
      "open": "105.60",
      "high": "105.60",
      "low": "102.00",
      "close": "104.00",
      "average": "103.8864",
      "volume": "10347",
      "turnover": "1074912.2",
      "trades": "217"
    },
    {
      "date": "2022-10-27",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.00",
      "high": "106.60",
      "low": "103.00",
      "close": "103.00",
      "average": "104.259",
      "volume": "6969",
      "turnover": "726581",
      "trades": "167"
    },
    {
      "date": "2022-10-28",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.00",
      "high": "106.00",
      "low": "102.40",
      "close": "105.00",
      "average": "104.7548",
      "volume": "9010",
      "turnover": "943841",
      "trades": "157"
    },
    {
      "date": "2022-10-31",
      "bid": "109.80",
      "ask": "110.00",
      "open": "106.80",
      "high": "112.00",
      "low": "106.80",
      "close": "110.00",
      "average": "109.8307",
      "volume": "33204",
      "turnover": "3646819",
      "trades": "446"
    },
    {
      "date": "2022-11-01",
      "bid": "106.00",
      "ask": "106.60",
      "open": "110.00",
      "high": "111.00",
      "low": "105.20",
      "close": "106.60",
      "average": "107.7354",
      "volume": "26486",
      "turnover": "2853480.2",
      "trades": "364"
    },
    {
      "date": "2022-11-02",
      "bid": "104.40",
      "ask": "104.80",
      "open": "107.40",
      "high": "107.80",
      "low": "104.60",
      "close": "104.80",
      "average": "106.0746",
      "volume": "10872",
      "turnover": "1153242.8",
      "trades": "213"
    },
    {
      "date": "2022-11-03",
      "bid": "100.20",
      "ask": "100.40",
      "open": "104.80",
      "high": "104.80",
      "low": "98.80",
      "close": "100.20",
      "average": "101.2259",
      "volume": "23889",
      "turnover": "2418184.4",
      "trades": "288"
    },
    {
      "date": "2022-11-04",
      "bid": "101.00",
      "ask": "101.40",
      "open": "100.20",
      "high": "102.20",
      "low": "99.40",
      "close": "101.40",
      "average": "101.2132",
      "volume": "7746",
      "turnover": "783997.6",
      "trades": "111"
    },
    {
      "date": "2022-11-07",
      "bid": "105.40",
      "ask": "106.00",
      "open": "105.40",
      "high": "108.80",
      "low": "104.00",
      "close": "105.80",
      "average": "105.9317",
      "volume": "34831",
      "turnover": "3689708.4",
      "trades": "586"
    },
    {
      "date": "2022-11-08",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.20",
      "high": "107.40",
      "low": "104.40",
      "close": "106.00",
      "average": "106.1264",
      "volume": "20792",
      "turnover": "2206579.79",
      "trades": "310"
    },
    {
      "date": "2022-11-09",
      "bid": "104.00",
      "ask": "104.20",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "104.20",
      "average": "104.2017",
      "volume": "11550",
      "turnover": "1203529.2",
      "trades": "183"
    },
    {
      "date": "2022-11-10",
      "bid": "104.40",
      "ask": "106.00",
      "open": "103.80",
      "high": "104.80",
      "low": "99.90",
      "close": "104.80",
      "average": "101.1194",
      "volume": "29701",
      "turnover": "3003346",
      "trades": "355"
    },
    {
      "date": "2022-11-11",
      "bid": "102.80",
      "ask": "103.00",
      "open": "104.80",
      "high": "106.00",
      "low": "100.20",
      "close": "102.80",
      "average": "102.7054",
      "volume": "23056",
      "turnover": "2367976.4",
      "trades": "289"
    },
    {
      "date": "2022-11-14",
      "bid": "102.00",
      "ask": "102.60",
      "open": "104.40",
      "high": "104.40",
      "low": "100.20",
      "close": "102.00",
      "average": "102.0019",
      "volume": "10190",
      "turnover": "1039399.4",
      "trades": "155"
    },
    {
      "date": "2022-11-15",
      "bid": "98.40",
      "ask": "98.50",
      "open": "102.00",
      "high": "102.00",
      "low": "97.70",
      "close": "97.70",
      "average": "99.4458",
      "volume": "18134",
      "turnover": "1803350",
      "trades": "259"
    },
    {
      "date": "2022-11-16",
      "bid": "97.20",
      "ask": "97.80",
      "open": "98.00",
      "high": "99.50",
      "low": "97.30",
      "close": "97.40",
      "average": "98.0731",
      "volume": "7664",
      "turnover": "751632.5",
      "trades": "128"
    },
    {
      "date": "2022-11-17",
      "bid": "97.00",
      "ask": "97.70",
      "open": "97.80",
      "high": "98.50",
      "low": "96.50",
      "close": "97.00",
      "average": "97.666",
      "volume": "8440",
      "turnover": "824301.4",
      "trades": "119"
    },
    {
      "date": "2022-11-18",
      "bid": "96.50",
      "ask": "98.90",
      "open": "97.00",
      "high": "99.90",
      "low": "96.80",
      "close": "98.30",
      "average": "98.1771",
      "volume": "12834",
      "turnover": "1260004.39",
      "trades": "144"
    },
    {
      "date": "2022-11-21",
      "bid": "98.10",
      "ask": "99.40",
      "open": "99.50",
      "high": "99.80",
      "low": "98.00",
      "close": "98.00",
      "average": "98.9298",
      "volume": "3489",
      "turnover": "345165.9",
      "trades": "76"
    },
    {
      "date": "2022-11-22",
      "bid": "98.70",
      "ask": "99.60",
      "open": "98.00",
      "high": "98.50",
      "low": "97.60",
      "close": "98.50",
      "average": "98.1758",
      "volume": "3490",
      "turnover": "342633.5",
      "trades": "66"
    },
    {
      "date": "2022-11-23",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.40",
      "high": "98.40",
      "low": "96.70",
      "close": "98.10",
      "average": "97.4286",
      "volume": "11701",
      "turnover": "1140011.8",
      "trades": "137"
    },
    {
      "date": "2022-11-24",
      "bid": "97.90",
      "ask": "98.20",
      "open": "98.10",
      "high": "99.40",
      "low": "97.60",
      "close": "97.60",
      "average": "98.4525",
      "volume": "3687",
      "turnover": "362994.4",
      "trades": "79"
    },
    {
      "date": "2022-11-25",
      "bid": "99.30",
      "ask": "99.90",
      "open": "98.00",
      "high": "100.00",
      "low": "96.60",
      "close": "99.40",
      "average": "98.6233",
      "volume": "11705",
      "turnover": "1154385.5",
      "trades": "151"
    },
    {
      "date": "2022-11-28",
      "bid": "98.70",
      "ask": "99.10",
      "open": "99.40",
      "high": "99.50",
      "low": "97.00",
      "close": "99.50",
      "average": "97.8356",
      "volume": "10595",
      "turnover": "1036485.5",
      "trades": "144"
    },
    {
      "date": "2022-11-29",
      "bid": "99.40",
      "ask": "99.70",
      "open": "100.60",
      "high": "100.60",
      "low": "98.30",
      "close": "99.70",
      "average": "99.3819",
      "volume": "3988",
      "turnover": "396335.2",
      "trades": "88"
    },
    {
      "date": "2022-11-30",
      "bid": "96.80",
      "ask": "98.70",
      "open": "99.60",
      "high": "99.60",
      "low": "96.70",
      "close": "97.20",
      "average": "97.5012",
      "volume": "11613",
      "turnover": "1132281.3",
      "trades": "141"
    },
    {
      "date": "2022-12-01",
      "bid": "99.30",
      "ask": "99.80",
      "open": "97.70",
      "high": "100.80",
      "low": "97.30",
      "close": "100.00",
      "average": "99.4815",
      "volume": "27210",
      "turnover": "2706891.8",
      "trades": "209"
    },
    {
      "date": "2022-12-02",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.40",
      "high": "101.80",
      "low": "99.80",
      "close": "100.00",
      "average": "100.4216",
      "volume": "9648",
      "turnover": "968867.8",
      "trades": "95"
    },
    {
      "date": "2022-12-05",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.00",
      "low": "99.50",
      "close": "101.00",
      "average": "100.1635",
      "volume": "6913",
      "turnover": "692430.2",
      "trades": "100"
    },
    {
      "date": "2022-12-06",
      "bid": "97.20",
      "ask": "98.00",
      "open": "101.00",
      "high": "101.00",
      "low": "97.20",
      "close": "97.20",
      "average": "98.1435",
      "volume": "6710",
      "turnover": "658543",
      "trades": "107"
    },
    {
      "date": "2022-12-07",
      "bid": "96.50",
      "ask": "97.00",
      "open": "97.20",
      "high": "97.20",
      "low": "96.10",
      "close": "96.20",
      "average": "96.4745",
      "volume": "9200",
      "turnover": "887565.6",
      "trades": "91"
    },
    {
      "date": "2022-12-08",
      "bid": "96.50",
      "ask": "97.60",
      "open": "96.20",
      "high": "97.50",
      "low": "96.20",
      "close": "96.60",
      "average": "96.5131",
      "volume": "2738",
      "turnover": "264252.8",
      "trades": "64"
    },
    {
      "date": "2022-12-09",
      "bid": "100.40",
      "ask": "101.00",
      "open": "98.00",
      "high": "101.00",
      "low": "97.90",
      "close": "101.00",
      "average": "99.345",
      "volume": "5927",
      "turnover": "588817.7",
      "trades": "104"
    },
    {
      "date": "2022-12-12",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.00",
      "high": "106.20",
      "low": "102.00",
      "close": "102.60",
      "average": "103.7275",
      "volume": "5663",
      "turnover": "587408.8",
      "trades": "113"
    },
    {
      "date": "2022-12-13",
      "bid": "102.20",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.00",
      "low": "100.80",
      "close": "102.80",
      "average": "102.2218",
      "volume": "8119",
      "turnover": "829938.8",
      "trades": "133"
    },
    {
      "date": "2022-12-14",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.80",
      "high": "103.60",
      "low": "101.20",
      "close": "103.40",
      "average": "102.5962",
      "volume": "10319",
      "turnover": "1058689.8",
      "trades": "117"
    },
    {
      "date": "2022-12-15",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.60",
      "high": "105.00",
      "low": "102.00",
      "close": "103.00",
      "average": "103.3699",
      "volume": "9713",
      "turnover": "1004031.6",
      "trades": "119"
    },
    {
      "date": "2022-12-16",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.20",
      "high": "103.60",
      "low": "101.40",
      "close": "102.40",
      "average": "102.3524",
      "volume": "5732",
      "turnover": "586684.2",
      "trades": "63"
    },
    {
      "date": "2022-12-19",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.20",
      "high": "102.40",
      "low": "99.50",
      "close": "102.00",
      "average": "100.9297",
      "volume": "17173",
      "turnover": "1733265.9",
      "trades": "127"
    },
    {
      "date": "2022-12-20",
      "bid": "99.90",
      "ask": "100.40",
      "open": "100.40",
      "high": "101.00",
      "low": "98.50",
      "close": "100.00",
      "average": "100.0517",
      "volume": "4002",
      "turnover": "400406.8",
      "trades": "110"
    },
    {
      "date": "2022-12-21",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.00",
      "high": "102.20",
      "low": "100.00",
      "close": "102.00",
      "average": "100.882",
      "volume": "7245",
      "turnover": "730890.2",
      "trades": "61"
    },
    {
      "date": "2022-12-22",
      "bid": "103.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "105.60",
      "low": "102.00",
      "close": "103.20",
      "average": "104.2722",
      "volume": "19742",
      "turnover": "2058541.4",
      "trades": "193"
    },
    {
      "date": "2022-12-23",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.00",
      "low": "102.80",
      "close": "104.80",
      "average": "104.2534",
      "volume": "7444",
      "turnover": "776062.6",
      "trades": "92"
    },
    {
      "date": "2022-12-27",
      "bid": "106.20",
      "ask": "107.00",
      "open": "104.80",
      "high": "108.00",
      "low": "104.20",
      "close": "107.00",
      "average": "106.5053",
      "volume": "11474",
      "turnover": "1222042.2",
      "trades": "164"
    },
    {
      "date": "2022-12-28",
      "bid": "106.40",
      "ask": "107.00",
      "open": "106.80",
      "high": "107.00",
      "low": "104.80",
      "close": "106.60",
      "average": "106.2708",
      "volume": "5958",
      "turnover": "633161.2",
      "trades": "111"
    },
    {
      "date": "2022-12-29",
      "bid": "109.00",
      "ask": "109.40",
      "open": "107.40",
      "high": "109.40",
      "low": "107.40",
      "close": "108.80",
      "average": "108.6453",
      "volume": "9597",
      "turnover": "1042679.4",
      "trades": "139"
    },
    {
      "date": "2022-12-30",
      "bid": "109.00",
      "ask": "110.40",
      "open": "109.40",
      "high": "111.40",
      "low": "109.40",
      "close": "110.40",
      "average": "110.6132",
      "volume": "9872",
      "turnover": "1091973.2",
      "trades": "154"
    },
    {
      "date": "2023-01-02",
      "bid": "110.80",
      "ask": "111.60",
      "open": "111.80",
      "high": "114.80",
      "low": "110.80",
      "close": "111.20",
      "average": "112.0531",
      "volume": "21614",
      "turnover": "2421916.2",
      "trades": "200"
    },
    {
      "date": "2023-01-03",
      "bid": "109.20",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.40",
      "low": "109.40",
      "close": "110.00",
      "average": "110.4728",
      "volume": "13248",
      "turnover": "1463543.6",
      "trades": "153"
    },
    {
      "date": "2023-01-04",
      "bid": "112.40",
      "ask": "112.80",
      "open": "110.00",
      "high": "114.80",
      "low": "108.80",
      "close": "112.00",
      "average": "110.8008",
      "volume": "18927",
      "turnover": "2097127.4",
      "trades": "172"
    },
    {
      "date": "2023-01-05",
      "bid": "111.80",
      "ask": "112.00",
      "open": "112.00",
      "high": "114.00",
      "low": "111.80",
      "close": "112.80",
      "average": "113.1025",
      "volume": "2997",
      "turnover": "338968.2",
      "trades": "62"
    },
    {
      "date": "2023-01-09",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.80",
      "high": "113.80",
      "low": "109.80",
      "close": "109.80",
      "average": "112.0428",
      "volume": "8902",
      "turnover": "997404.6",
      "trades": "124"
    },
    {
      "date": "2023-01-10",
      "bid": "109.80",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.60",
      "low": "109.20",
      "close": "110.60",
      "average": "109.6954",
      "volume": "2754",
      "turnover": "302101.2",
      "trades": "55"
    },
    {
      "date": "2023-01-11",
      "bid": "115.80",
      "ask": "116.20",
      "open": "111.00",
      "high": "116.80",
      "low": "111.00",
      "close": "116.00",
      "average": "114.9087",
      "volume": "28308",
      "turnover": "3252834.2",
      "trades": "312"
    },
    {
      "date": "2023-01-12",
      "bid": "119.00",
      "ask": "120.00",
      "open": "116.00",
      "high": "121.40",
      "low": "111.20",
      "close": "119.00",
      "average": "116.2433",
      "volume": "18670",
      "turnover": "2170262",
      "trades": "305"
    },
    {
      "date": "2023-01-13",
      "bid": "118.20",
      "ask": "120.00",
      "open": "119.80",
      "high": "120.80",
      "low": "115.80",
      "close": "120.00",
      "average": "118.3452",
      "volume": "12070",
      "turnover": "1428426.4",
      "trades": "163"
    },
    {
      "date": "2023-01-16",
      "bid": "119.20",
      "ask": "119.80",
      "open": "120.60",
      "high": "120.60",
      "low": "117.80",
      "close": "119.80",
      "average": "120.0821",
      "volume": "3722",
      "turnover": "446945.6",
      "trades": "84"
    },
    {
      "date": "2023-01-17",
      "bid": "119.80",
      "ask": "120.40",
      "open": "120.00",
      "high": "121.40",
      "low": "119.20",
      "close": "119.80",
      "average": "120.6892",
      "volume": "3752",
      "turnover": "452825.8",
      "trades": "82"
    },
    {
      "date": "2023-01-18",
      "bid": "124.00",
      "ask": "124.80",
      "open": "120.40",
      "high": "124.80",
      "low": "118.80",
      "close": "124.80",
      "average": "121.3477",
      "volume": "9804",
      "turnover": "1189693",
      "trades": "133"
    },
    {
      "date": "2023-01-19",
      "bid": "134.00",
      "ask": "134.20",
      "open": "124.80",
      "high": "138.60",
      "low": "122.40",
      "close": "135.00",
      "average": "129.9894",
      "volume": "16749",
      "turnover": "2177193.2",
      "trades": "234"
    },
    {
      "date": "2023-01-20",
      "bid": "141.40",
      "ask": "142.40",
      "open": "135.80",
      "high": "144.80",
      "low": "131.00",
      "close": "141.40",
      "average": "139.5706",
      "volume": "39893",
      "turnover": "5567888",
      "trades": "492"
    },
    {
      "date": "2023-01-23",
      "bid": "151.80",
      "ask": "152.40",
      "open": "141.40",
      "high": "158.80",
      "low": "141.40",
      "close": "151.80",
      "average": "153.9402",
      "volume": "65118",
      "turnover": "10024279.6",
      "trades": "852"
    },
    {
      "date": "2023-01-24",
      "bid": "157.60",
      "ask": "158.20",
      "open": "153.40",
      "high": "162.00",
      "low": "152.60",
      "close": "158.40",
      "average": "158.5556",
      "volume": "66547",
      "turnover": "10551400",
      "trades": "831"
    },
    {
      "date": "2023-01-25",
      "bid": "148.00",
      "ask": "149.20",
      "open": "158.60",
      "high": "164.40",
      "low": "143.60",
      "close": "148.00",
      "average": "154.5448",
      "volume": "106072",
      "turnover": "16400446.4",
      "trades": "1224"
    },
    {
      "date": "2023-01-26",
      "bid": "148.40",
      "ask": "148.60",
      "open": "149.40",
      "high": "151.60",
      "low": "143.60",
      "close": "148.40",
      "average": "147.2567",
      "volume": "21629",
      "turnover": "3185015.8",
      "trades": "317"
    },
    {
      "date": "2023-01-27",
      "bid": "142.20",
      "ask": "142.40",
      "open": "148.40",
      "high": "148.40",
      "low": "141.40",
      "close": "142.20",
      "average": "143.4906",
      "volume": "20482",
      "turnover": "2938974.6",
      "trades": "352"
    },
    {
      "date": "2023-01-30",
      "bid": "132.80",
      "ask": "134.00",
      "open": "142.20",
      "high": "142.20",
      "low": "131.20",
      "close": "133.00",
      "average": "135.2629",
      "volume": "30801",
      "turnover": "4166231.2",
      "trades": "565"
    },
    {
      "date": "2023-01-31",
      "bid": "128.60",
      "ask": "130.00",
      "open": "130.00",
      "high": "130.00",
      "low": "125.60",
      "close": "129.60",
      "average": "127.5762",
      "volume": "23602",
      "turnover": "3011054.4",
      "trades": "384"
    },
    {
      "date": "2023-02-01",
      "bid": "126.20",
      "ask": "126.80",
      "open": "128.00",
      "high": "128.00",
      "low": "124.00",
      "close": "126.40",
      "average": "126.0144",
      "volume": "27934",
      "turnover": "3520085.8",
      "trades": "488"
    },
    {
      "date": "2023-02-02",
      "bid": "121.00",
      "ask": "121.40",
      "open": "125.00",
      "high": "128.00",
      "low": "120.40",
      "close": "121.00",
      "average": "124.0849",
      "volume": "73592",
      "turnover": "9049958.4",
      "trades": "542"
    },
    {
      "date": "2023-02-03",
      "bid": "128.20",
      "ask": "129.00",
      "open": "121.00",
      "high": "129.60",
      "low": "121.00",
      "close": "129.40",
      "average": "126.132",
      "volume": "38267",
      "turnover": "4826693",
      "trades": "549"
    },
    {
      "date": "2023-02-06",
      "bid": "122.60",
      "ask": "123.00",
      "open": "127.80",
      "high": "129.00",
      "low": "122.40",
      "close": "122.80",
      "average": "125.2141",
      "volume": "25696",
      "turnover": "3217502.4",
      "trades": "387"
    },
    {
      "date": "2023-02-07",
      "bid": "119.80",
      "ask": "120.00",
      "open": "122.80",
      "high": "124.20",
      "low": "119.20",
      "close": "119.80",
      "average": "120.773",
      "volume": "22448",
      "turnover": "2711111.6",
      "trades": "407"
    },
    {
      "date": "2023-02-08",
      "bid": "116.00",
      "ask": "116.60",
      "open": "119.60",
      "high": "119.60",
      "low": "115.60",
      "close": "116.00",
      "average": "116.7891",
      "volume": "25351",
      "turnover": "2960720.2",
      "trades": "455"
    },
    {
      "date": "2023-02-09",
      "bid": "113.00",
      "ask": "113.60",
      "open": "116.00",
      "high": "116.60",
      "low": "112.60",
      "close": "113.40",
      "average": "114.1391",
      "volume": "16678",
      "turnover": "1903612.4",
      "trades": "271"
    },
    {
      "date": "2023-02-10",
      "bid": "115.20",
      "ask": "115.80",
      "open": "113.40",
      "high": "120.00",
      "low": "107.80",
      "close": "115.00",
      "average": "114.169",
      "volume": "80145",
      "turnover": "9150071",
      "trades": "785"
    },
    {
      "date": "2023-02-13",
      "bid": "119.60",
      "ask": "119.80",
      "open": "115.20",
      "high": "124.00",
      "low": "115.20",
      "close": "119.60",
      "average": "119.9972",
      "volume": "25693",
      "turnover": "3083088",
      "trades": "297"
    },
    {
      "date": "2023-02-14",
      "bid": "120.20",
      "ask": "121.20",
      "open": "120.20",
      "high": "124.00",
      "low": "119.20",
      "close": "121.40",
      "average": "121.5207",
      "volume": "20054",
      "turnover": "2436976",
      "trades": "223"
    },
    {
      "date": "2023-02-15",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.60",
      "high": "123.20",
      "low": "120.60",
      "close": "121.60",
      "average": "121.8452",
      "volume": "8986",
      "turnover": "1094900.8",
      "trades": "121"
    },
    {
      "date": "2023-02-16",
      "bid": "120.80",
      "ask": "121.40",
      "open": "122.00",
      "high": "124.20",
      "low": "119.40",
      "close": "122.20",
      "average": "121.2877",
      "volume": "18892",
      "turnover": "2291367.79",
      "trades": "201"
    },
    {
      "date": "2023-02-17",
      "bid": "127.20",
      "ask": "128.00",
      "open": "122.20",
      "high": "128.80",
      "low": "120.60",
      "close": "127.80",
      "average": "125.837",
      "volume": "23113",
      "turnover": "2908471",
      "trades": "276"
    },
    {
      "date": "2023-02-20",
      "bid": "126.80",
      "ask": "127.20",
      "open": "128.20",
      "high": "128.20",
      "low": "124.60",
      "close": "127.80",
      "average": "126.4515",
      "volume": "12913",
      "turnover": "1632868",
      "trades": "170"
    },
    {
      "date": "2023-02-21",
      "bid": "137.00",
      "ask": "137.40",
      "open": "127.80",
      "high": "137.60",
      "low": "127.80",
      "close": "137.00",
      "average": "133.7868",
      "volume": "28311",
      "turnover": "3787637.8",
      "trades": "472"
    },
    {
      "date": "2023-02-22",
      "bid": "135.40",
      "ask": "135.80",
      "open": "136.20",
      "high": "141.40",
      "low": "134.20",
      "close": "135.40",
      "average": "137.1634",
      "volume": "31503",
      "turnover": "4321058.2",
      "trades": "358"
    },
    {
      "date": "2023-02-23",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.60",
      "high": "139.20",
      "low": "134.20",
      "close": "135.80",
      "average": "136.3783",
      "volume": "22545",
      "turnover": "3074649.8",
      "trades": "220"
    },
    {
      "date": "2023-02-24",
      "bid": "132.40",
      "ask": "134.00",
      "open": "134.40",
      "high": "136.40",
      "low": "130.60",
      "close": "133.20",
      "average": "132.7291",
      "volume": "29959",
      "turnover": "3976430.2",
      "trades": "319"
    },
    {
      "date": "2023-02-27",
      "bid": "137.40",
      "ask": "138.00",
      "open": "133.00",
      "high": "138.60",
      "low": "131.40",
      "close": "137.40",
      "average": "134.8495",
      "volume": "19796",
      "turnover": "2669481.2",
      "trades": "220"
    },
    {
      "date": "2023-02-28",
      "bid": "135.80",
      "ask": "137.00",
      "open": "137.40",
      "high": "138.40",
      "low": "135.20",
      "close": "136.00",
      "average": "136.8209",
      "volume": "13040",
      "turnover": "1784144",
      "trades": "162"
    },
    {
      "date": "2023-03-01",
      "bid": "135.40",
      "ask": "136.40",
      "open": "136.00",
      "high": "142.60",
      "low": "134.60",
      "close": "136.20",
      "average": "138.5374",
      "volume": "27283",
      "turnover": "3779715.8",
      "trades": "278"
    },
    {
      "date": "2023-03-02",
      "bid": "136.00",
      "ask": "137.00",
      "open": "137.00",
      "high": "139.20",
      "low": "135.20",
      "close": "136.60",
      "average": "136.7871",
      "volume": "8281",
      "turnover": "1132734.2",
      "trades": "127"
    },
    {
      "date": "2023-03-03",
      "bid": "146.00",
      "ask": "147.20",
      "open": "137.00",
      "high": "147.60",
      "low": "137.00",
      "close": "147.20",
      "average": "143.9532",
      "volume": "38598",
      "turnover": "5556306.6",
      "trades": "422"
    },
    {
      "date": "2023-03-06",
      "bid": "142.00",
      "ask": "142.60",
      "open": "147.80",
      "high": "149.40",
      "low": "140.60",
      "close": "142.60",
      "average": "144.3295",
      "volume": "32560",
      "turnover": "4699368.59",
      "trades": "382"
    },
    {
      "date": "2023-03-07",
      "bid": "137.00",
      "ask": "137.60",
      "open": "142.60",
      "high": "143.00",
      "low": "137.00",
      "close": "137.00",
      "average": "139.8704",
      "volume": "18093",
      "turnover": "2530674.6",
      "trades": "244"
    },
    {
      "date": "2023-03-08",
      "bid": "133.60",
      "ask": "134.60",
      "open": "137.80",
      "high": "138.20",
      "low": "133.20",
      "close": "133.40",
      "average": "135.4269",
      "volume": "9398",
      "turnover": "1272741.8",
      "trades": "162"
    },
    {
      "date": "2023-03-09",
      "bid": "142.00",
      "ask": "142.40",
      "open": "133.20",
      "high": "142.60",
      "low": "131.60",
      "close": "142.60",
      "average": "138.4919",
      "volume": "31813",
      "turnover": "4405843",
      "trades": "360"
    },
    {
      "date": "2023-03-10",
      "bid": "139.20",
      "ask": "139.80",
      "open": "145.00",
      "high": "145.20",
      "low": "137.00",
      "close": "140.40",
      "average": "139.1832",
      "volume": "26687",
      "turnover": "3714383.2",
      "trades": "277"
    },
    {
      "date": "2023-03-13",
      "bid": "132.20",
      "ask": "132.60",
      "open": "140.20",
      "high": "140.20",
      "low": "129.00",
      "close": "132.60",
      "average": "132.1126",
      "volume": "36780",
      "turnover": "4859101.59",
      "trades": "483"
    },
    {
      "date": "2023-03-14",
      "bid": "140.40",
      "ask": "140.60",
      "open": "132.80",
      "high": "141.00",
      "low": "131.60",
      "close": "140.40",
      "average": "138.1121",
      "volume": "25798",
      "turnover": "3563016.6",
      "trades": "311"
    },
    {
      "date": "2023-03-15",
      "bid": "135.20",
      "ask": "136.60",
      "open": "140.60",
      "high": "143.20",
      "low": "135.00",
      "close": "135.20",
      "average": "138.4438",
      "volume": "16741",
      "turnover": "2317688.4",
      "trades": "210"
    },
    {
      "date": "2023-03-16",
      "bid": "134.20",
      "ask": "136.20",
      "open": "135.20",
      "high": "141.00",
      "low": "134.20",
      "close": "136.00",
      "average": "137.1927",
      "volume": "25955",
      "turnover": "3560837.8",
      "trades": "191"
    },
    {
      "date": "2023-03-17",
      "bid": "132.40",
      "ask": "133.60",
      "open": "136.40",
      "high": "141.40",
      "low": "131.60",
      "close": "132.20",
      "average": "137.3486",
      "volume": "26553",
      "turnover": "3647017.8",
      "trades": "230"
    },
    {
      "date": "2023-03-20",
      "bid": "129.80",
      "ask": "130.80",
      "open": "132.00",
      "high": "132.00",
      "low": "126.40",
      "close": "131.00",
      "average": "129.0147",
      "volume": "23909",
      "turnover": "3084613.6",
      "trades": "200"
    },
    {
      "date": "2023-03-21",
      "bid": "132.80",
      "ask": "133.80",
      "open": "132.00",
      "high": "138.20",
      "low": "131.40",
      "close": "134.00",
      "average": "134.1309",
      "volume": "12324",
      "turnover": "1653028.6",
      "trades": "140"
    },
    {
      "date": "2023-03-22",
      "bid": "130.20",
      "ask": "131.00",
      "open": "134.00",
      "high": "134.00",
      "low": "130.00",
      "close": "130.00",
      "average": "132.0622",
      "volume": "7382",
      "turnover": "974883",
      "trades": "89"
    },
    {
      "date": "2023-03-23",
      "bid": "133.80",
      "ask": "134.40",
      "open": "130.00",
      "high": "134.60",
      "low": "129.00",
      "close": "133.20",
      "average": "132.4044",
      "volume": "7603",
      "turnover": "1006670.6",
      "trades": "93"
    },
    {
      "date": "2023-03-24",
      "bid": "136.00",
      "ask": "136.80",
      "open": "134.40",
      "high": "136.60",
      "low": "130.60",
      "close": "135.60",
      "average": "133.3849",
      "volume": "13001",
      "turnover": "1734136.6",
      "trades": "183"
    },
    {
      "date": "2023-03-27",
      "bid": "132.20",
      "ask": "133.20",
      "open": "137.20",
      "high": "140.40",
      "low": "132.20",
      "close": "132.20",
      "average": "136.0307",
      "volume": "20949",
      "turnover": "2849706.8",
      "trades": "238"
    },
    {
      "date": "2023-03-28",
      "bid": "128.20",
      "ask": "128.80",
      "open": "132.20",
      "high": "133.60",
      "low": "128.20",
      "close": "128.20",
      "average": "129.7716",
      "volume": "4552",
      "turnover": "590720.2",
      "trades": "123"
    },
    {
      "date": "2023-03-29",
      "bid": "132.40",
      "ask": "133.00",
      "open": "127.20",
      "high": "132.80",
      "low": "126.60",
      "close": "132.00",
      "average": "129.69",
      "volume": "5819",
      "turnover": "754666.2",
      "trades": "114"
    },
    {
      "date": "2023-03-30",
      "bid": "134.80",
      "ask": "135.60",
      "open": "132.00",
      "high": "135.80",
      "low": "132.00",
      "close": "135.60",
      "average": "134.1274",
      "volume": "6975",
      "turnover": "935538.6",
      "trades": "90"
    },
    {
      "date": "2023-03-31",
      "bid": "139.60",
      "ask": "140.40",
      "open": "135.60",
      "high": "141.20",
      "low": "133.00",
      "close": "141.20",
      "average": "136.6886",
      "volume": "13443",
      "turnover": "1837504.4",
      "trades": "133"
    },
    {
      "date": "2023-04-03",
      "bid": "139.80",
      "ask": "140.80",
      "open": "141.00",
      "high": "142.60",
      "low": "137.00",
      "close": "139.60",
      "average": "140.3516",
      "volume": "9894",
      "turnover": "1388638.6",
      "trades": "139"
    },
    {
      "date": "2023-04-04",
      "bid": "138.00",
      "ask": "138.60",
      "open": "139.40",
      "high": "143.20",
      "low": "137.60",
      "close": "138.60",
      "average": "140.4536",
      "volume": "6674",
      "turnover": "937387.6",
      "trades": "126"
    },
    {
      "date": "2023-04-05",
      "bid": "137.80",
      "ask": "138.60",
      "open": "138.60",
      "high": "141.80",
      "low": "137.40",
      "close": "137.60",
      "average": "139.7935",
      "volume": "6847",
      "turnover": "957165.8",
      "trades": "108"
    },
    {
      "date": "2023-04-06",
      "bid": "139.80",
      "ask": "141.00",
      "open": "138.00",
      "high": "141.40",
      "low": "138.00",
      "close": "138.80",
      "average": "140.4561",
      "volume": "3873",
      "turnover": "543986.6",
      "trades": "75"
    },
    {
      "date": "2023-04-11",
      "bid": "140.00",
      "ask": "140.60",
      "open": "142.00",
      "high": "142.20",
      "low": "138.80",
      "close": "140.20",
      "average": "140.5673",
      "volume": "4400",
      "turnover": "618496",
      "trades": "108"
    },
    {
      "date": "2023-04-12",
      "bid": "140.00",
      "ask": "140.60",
      "open": "140.20",
      "high": "142.40",
      "low": "139.00",
      "close": "141.20",
      "average": "140.4247",
      "volume": "5549",
      "turnover": "779216.4",
      "trades": "92"
    },
    {
      "date": "2023-04-13",
      "bid": "141.00",
      "ask": "142.00",
      "open": "141.20",
      "high": "142.60",
      "low": "139.00",
      "close": "140.80",
      "average": "140.3838",
      "volume": "12644",
      "turnover": "1775013",
      "trades": "175"
    },
    {
      "date": "2023-04-14",
      "bid": "141.00",
      "ask": "141.80",
      "open": "142.40",
      "high": "142.60",
      "low": "140.80",
      "close": "141.80",
      "average": "141.833",
      "volume": "4684",
      "turnover": "664345.6",
      "trades": "100"
    },
    {
      "date": "2023-04-17",
      "bid": "138.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "143.00",
      "low": "137.60",
      "close": "140.00",
      "average": "139.8396",
      "volume": "12147",
      "turnover": "1698632.2",
      "trades": "286"
    },
    {
      "date": "2023-04-18",
      "bid": "136.60",
      "ask": "137.20",
      "open": "140.00",
      "high": "140.00",
      "low": "135.00",
      "close": "136.60",
      "average": "136.1769",
      "volume": "7937",
      "turnover": "1080836.2",
      "trades": "163"
    },
    {
      "date": "2023-04-19",
      "bid": "135.60",
      "ask": "136.20",
      "open": "136.80",
      "high": "139.00",
      "low": "134.20",
      "close": "136.20",
      "average": "136.5044",
      "volume": "8795",
      "turnover": "1200556",
      "trades": "120"
    },
    {
      "date": "2023-04-20",
      "bid": "131.60",
      "ask": "132.40",
      "open": "136.00",
      "high": "136.00",
      "low": "130.60",
      "close": "131.40",
      "average": "132.5471",
      "volume": "11581",
      "turnover": "1535027.6",
      "trades": "154"
    },
    {
      "date": "2023-04-21",
      "bid": "131.40",
      "ask": "132.20",
      "open": "131.40",
      "high": "132.60",
      "low": "131.00",
      "close": "131.60",
      "average": "131.8337",
      "volume": "3759",
      "turnover": "495562.8",
      "trades": "69"
    },
    {
      "date": "2023-04-24",
      "bid": "128.20",
      "ask": "129.60",
      "open": "131.80",
      "high": "134.40",
      "low": "127.40",
      "close": "128.40",
      "average": "130.5055",
      "volume": "17643",
      "turnover": "2302508.2",
      "trades": "259"
    },
    {
      "date": "2023-04-25",
      "bid": "124.20",
      "ask": "124.80",
      "open": "127.80",
      "high": "127.80",
      "low": "123.60",
      "close": "124.80",
      "average": "125.4652",
      "volume": "11950",
      "turnover": "1499308.8",
      "trades": "209"
    },
    {
      "date": "2023-04-26",
      "bid": "121.00",
      "ask": "122.00",
      "open": "124.00",
      "high": "124.60",
      "low": "118.40",
      "close": "122.00",
      "average": "120.6066",
      "volume": "36824",
      "turnover": "4441134.4",
      "trades": "488"
    },
    {
      "date": "2023-04-27",
      "bid": "118.00",
      "ask": "119.80",
      "open": "122.00",
      "high": "122.20",
      "low": "116.80",
      "close": "117.80",
      "average": "119.1088",
      "volume": "27433",
      "turnover": "3267512.2",
      "trades": "301"
    },
    {
      "date": "2023-04-28",
      "bid": "110.00",
      "ask": "110.40",
      "open": "117.20",
      "high": "117.20",
      "low": "109.00",
      "close": "110.40",
      "average": "111.0369",
      "volume": "44693",
      "turnover": "4962570.4",
      "trades": "505"
    },
    {
      "date": "2023-05-02",
      "bid": "109.80",
      "ask": "110.40",
      "open": "111.20",
      "high": "111.80",
      "low": "107.40",
      "close": "109.60",
      "average": "109.5313",
      "volume": "22936",
      "turnover": "2512210",
      "trades": "252"
    },
    {
      "date": "2023-05-03",
      "bid": "107.00",
      "ask": "107.20",
      "open": "109.60",
      "high": "109.80",
      "low": "106.00",
      "close": "107.20",
      "average": "107.1444",
      "volume": "15429",
      "turnover": "1653130.8",
      "trades": "188"
    },
    {
      "date": "2023-05-04",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.80",
      "low": "104.60",
      "close": "108.60",
      "average": "106.4249",
      "volume": "23252",
      "turnover": "2474592",
      "trades": "224"
    },
    {
      "date": "2023-05-05",
      "bid": "109.80",
      "ask": "110.80",
      "open": "108.60",
      "high": "110.40",
      "low": "106.20",
      "close": "110.40",
      "average": "107.8912",
      "volume": "8388",
      "turnover": "904991.4",
      "trades": "144"
    },
    {
      "date": "2023-05-08",
      "bid": "107.80",
      "ask": "108.60",
      "open": "111.00",
      "high": "111.80",
      "low": "108.00",
      "close": "108.60",
      "average": "109.4768",
      "volume": "12499",
      "turnover": "1368350.2",
      "trades": "157"
    },
    {
      "date": "2023-05-09",
      "bid": "108.20",
      "ask": "109.40",
      "open": "108.60",
      "high": "109.80",
      "low": "106.40",
      "close": "109.80",
      "average": "107.9727",
      "volume": "13299",
      "turnover": "1435928.6",
      "trades": "123"
    },
    {
      "date": "2023-05-10",
      "bid": "106.60",
      "ask": "107.20",
      "open": "109.00",
      "high": "109.00",
      "low": "106.60",
      "close": "107.20",
      "average": "107.8002",
      "volume": "7514",
      "turnover": "810010.8",
      "trades": "85"
    },
    {
      "date": "2023-05-11",
      "bid": "106.20",
      "ask": "106.80",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "107.40",
      "average": "106.9219",
      "volume": "7395",
      "turnover": "790687.6",
      "trades": "86"
    },
    {
      "date": "2023-05-12",
      "bid": "107.60",
      "ask": "108.60",
      "open": "107.40",
      "high": "108.40",
      "low": "106.00",
      "close": "108.40",
      "average": "106.8756",
      "volume": "7323",
      "turnover": "782650.2",
      "trades": "85"
    },
    {
      "date": "2023-05-15",
      "bid": "107.00",
      "ask": "107.80",
      "open": "107.60",
      "high": "107.80",
      "low": "105.00",
      "close": "107.60",
      "average": "106.2355",
      "volume": "10704",
      "turnover": "1137145",
      "trades": "139"
    },
    {
      "date": "2023-05-16",
      "bid": "109.00",
      "ask": "114.20",
      "open": "107.60",
      "high": "110.20",
      "low": "106.00",
      "close": "110.20",
      "average": "108.0362",
      "volume": "10919",
      "turnover": "1179647.2",
      "trades": "113"
    },
    {
      "date": "2023-05-17",
      "bid": "109.40",
      "ask": "110.40",
      "open": "109.00",
      "high": "110.00",
      "low": "103.40",
      "close": "110.00",
      "average": "107.9626",
      "volume": "14522",
      "turnover": "1567832.6",
      "trades": "142"
    },
    {
      "date": "2023-05-19",
      "bid": "109.40",
      "ask": "110.40",
      "open": "109.60",
      "high": "115.20",
      "low": "107.40",
      "close": "110.20",
      "average": "111.1314",
      "volume": "35999",
      "turnover": "4000618",
      "trades": "268"
    },
    {
      "date": "2023-05-22",
      "bid": "114.60",
      "ask": "115.60",
      "open": "110.40",
      "high": "115.60",
      "low": "109.20",
      "close": "115.60",
      "average": "112.3523",
      "volume": "14825",
      "turnover": "1665623.4",
      "trades": "136"
    },
    {
      "date": "2023-05-23",
      "bid": "112.20",
      "ask": "112.80",
      "open": "116.00",
      "high": "116.00",
      "low": "109.20",
      "close": "112.40",
      "average": "111.6657",
      "volume": "17547",
      "turnover": "1959397.2",
      "trades": "160"
    },
    {
      "date": "2023-05-24",
      "bid": "106.40",
      "ask": "107.40",
      "open": "114.60",
      "high": "114.60",
      "low": "106.40",
      "close": "107.00",
      "average": "110.9049",
      "volume": "6201",
      "turnover": "687721.2",
      "trades": "118"
    },
    {
      "date": "2023-05-25",
      "bid": "106.60",
      "ask": "107.00",
      "open": "108.00",
      "high": "111.40",
      "low": "106.40",
      "close": "106.40",
      "average": "108.6295",
      "volume": "5383",
      "turnover": "584752.8",
      "trades": "112"
    },
    {
      "date": "2023-05-26",
      "bid": "107.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "109.00",
      "low": "106.60",
      "close": "108.00",
      "average": "108.0359",
      "volume": "9714",
      "turnover": "1049460.39",
      "trades": "81"
    },
    {
      "date": "2023-05-29",
      "bid": "106.00",
      "ask": "106.80",
      "open": "108.60",
      "high": "109.40",
      "low": "106.00",
      "close": "106.80",
      "average": "107.2316",
      "volume": "5861",
      "turnover": "628484.4",
      "trades": "97"
    },
    {
      "date": "2023-05-30",
      "bid": "108.20",
      "ask": "109.40",
      "open": "107.20",
      "high": "114.00",
      "low": "107.20",
      "close": "108.60",
      "average": "109.931",
      "volume": "8446",
      "turnover": "928477.2",
      "trades": "98"
    },
    {
      "date": "2023-05-31",
      "bid": "107.20",
      "ask": "107.80",
      "open": "108.60",
      "high": "108.60",
      "low": "106.80",
      "close": "108.00",
      "average": "107.5014",
      "volume": "6375",
      "turnover": "685321.4",
      "trades": "64"
    },
    {
      "date": "2023-06-01",
      "bid": "104.80",
      "ask": "105.60",
      "open": "108.80",
      "high": "109.60",
      "low": "102.20",
      "close": "105.60",
      "average": "105.3519",
      "volume": "40843",
      "turnover": "4302887.4",
      "trades": "248"
    },
    {
      "date": "2023-06-02",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.60",
      "high": "106.20",
      "low": "104.00",
      "close": "104.80",
      "average": "104.8846",
      "volume": "6981",
      "turnover": "732199.4",
      "trades": "102"
    },
    {
      "date": "2023-06-05",
      "bid": "104.60",
      "ask": "105.80",
      "open": "104.60",
      "high": "107.20",
      "low": "103.00",
      "close": "104.60",
      "average": "104.9673",
      "volume": "9104",
      "turnover": "955622.6",
      "trades": "72"
    },
    {
      "date": "2023-06-07",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.60",
      "high": "105.80",
      "low": "102.00",
      "close": "105.40",
      "average": "104.6538",
      "volume": "6024",
      "turnover": "630434.4",
      "trades": "90"
    },
    {
      "date": "2023-06-08",
      "bid": "103.00",
      "ask": "104.40",
      "open": "105.40",
      "high": "105.40",
      "low": "102.60",
      "close": "104.00",
      "average": "103.7563",
      "volume": "6082",
      "turnover": "631045.8",
      "trades": "101"
    },
    {
      "date": "2023-06-09",
      "bid": "106.40",
      "ask": "107.80",
      "open": "104.00",
      "high": "106.40",
      "low": "103.00",
      "close": "106.20",
      "average": "104.0301",
      "volume": "5891",
      "turnover": "612841.2",
      "trades": "65"
    },
    {
      "date": "2023-06-12",
      "bid": "104.20",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.00",
      "low": "103.60",
      "close": "104.20",
      "average": "104.9738",
      "volume": "5640",
      "turnover": "592052",
      "trades": "92"
    },
    {
      "date": "2023-06-13",
      "bid": "105.80",
      "ask": "106.40",
      "open": "105.40",
      "high": "106.40",
      "low": "104.20",
      "close": "106.00",
      "average": "105.2692",
      "volume": "9508",
      "turnover": "1000899.4",
      "trades": "78"
    },
    {
      "date": "2023-06-14",
      "bid": "106.80",
      "ask": "107.80",
      "open": "106.00",
      "high": "107.60",
      "low": "102.80",
      "close": "107.60",
      "average": "104.9285",
      "volume": "14177",
      "turnover": "1487571.4",
      "trades": "151"
    },
    {
      "date": "2023-06-15",
      "bid": "106.20",
      "ask": "107.20",
      "open": "108.60",
      "high": "109.00",
      "low": "106.00",
      "close": "107.20",
      "average": "107.7701",
      "volume": "2608",
      "turnover": "281064.4",
      "trades": "44"
    },
    {
      "date": "2023-06-16",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.80",
      "high": "107.80",
      "low": "105.60",
      "close": "106.20",
      "average": "106.8137",
      "volume": "2253",
      "turnover": "240651.2",
      "trades": "42"
    },
    {
      "date": "2023-06-19",
      "bid": "104.40",
      "ask": "105.00",
      "open": "106.20",
      "high": "106.20",
      "low": "104.40",
      "close": "104.60",
      "average": "105.2473",
      "volume": "3400",
      "turnover": "357840.8",
      "trades": "48"
    },
    {
      "date": "2023-06-20",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.60",
      "high": "107.40",
      "low": "104.60",
      "close": "105.00",
      "average": "105.1526",
      "volume": "633",
      "turnover": "66561.6",
      "trades": "29"
    },
    {
      "date": "2023-06-21",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.80",
      "low": "101.80",
      "close": "104.00",
      "average": "103.8519",
      "volume": "8743",
      "turnover": "907977",
      "trades": "112"
    },
    {
      "date": "2023-06-22",
      "bid": "104.20",
      "ask": "105.20",
      "open": "104.00",
      "high": "105.40",
      "low": "103.00",
      "close": "105.00",
      "average": "104.2304",
      "volume": "6626",
      "turnover": "690630.6",
      "trades": "77"
    },
    {
      "date": "2023-06-26",
      "bid": "103.00",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.20",
      "low": "102.60",
      "close": "103.40",
      "average": "103.6784",
      "volume": "10786",
      "turnover": "1118275.6",
      "trades": "116"
    },
    {
      "date": "2023-06-27",
      "bid": "101.80",
      "ask": "102.20",
      "open": "104.00",
      "high": "104.00",
      "low": "101.40",
      "close": "102.60",
      "average": "102.7715",
      "volume": "6671",
      "turnover": "685588.4",
      "trades": "97"
    },
    {
      "date": "2023-06-28",
      "bid": "102.40",
      "ask": "103.40",
      "open": "103.20",
      "high": "104.20",
      "low": "102.00",
      "close": "103.00",
      "average": "103.0584",
      "volume": "4430",
      "turnover": "456548.8",
      "trades": "60"
    },
    {
      "date": "2023-06-29",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.80",
      "high": "106.00",
      "low": "103.40",
      "close": "104.00",
      "average": "104.3315",
      "volume": "3117",
      "turnover": "325201.2",
      "trades": "40"
    },
    {
      "date": "2023-06-30",
      "bid": "105.20",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "102.80",
      "close": "105.00",
      "average": "104.8835",
      "volume": "4652",
      "turnover": "487918.2",
      "trades": "74"
    },
    {
      "date": "2023-07-03",
      "bid": "102.80",
      "ask": "103.40",
      "open": "105.00",
      "high": "107.80",
      "low": "102.80",
      "close": "102.80",
      "average": "104.6044",
      "volume": "5069",
      "turnover": "530239.8",
      "trades": "67"
    },
    {
      "date": "2023-07-04",
      "bid": "104.40",
      "ask": "104.80",
      "open": "103.40",
      "high": "104.80",
      "low": "101.20",
      "close": "104.40",
      "average": "103.1031",
      "volume": "9076",
      "turnover": "935763.8",
      "trades": "96"
    },
    {
      "date": "2023-07-05",
      "bid": "104.40",
      "ask": "105.00",
      "open": "104.00",
      "high": "105.20",
      "low": "102.80",
      "close": "104.00",
      "average": "103.6938",
      "volume": "2660",
      "turnover": "275825.6",
      "trades": "50"
    },
    {
      "date": "2023-07-06",
      "bid": "100.80",
      "ask": "101.00",
      "open": "103.00",
      "high": "105.40",
      "low": "100.40",
      "close": "100.40",
      "average": "102.3304",
      "volume": "10140",
      "turnover": "1037630.4",
      "trades": "114"
    },
    {
      "date": "2023-07-07",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.40",
      "high": "103.40",
      "low": "100.80",
      "close": "102.40",
      "average": "102.2288",
      "volume": "11442",
      "turnover": "1169702.39",
      "trades": "111"
    },
    {
      "date": "2023-07-10",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.00",
      "low": "101.80",
      "close": "103.20",
      "average": "102.7708",
      "volume": "3059",
      "turnover": "314375.8",
      "trades": "59"
    },
    {
      "date": "2023-07-11",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.20",
      "high": "104.00",
      "low": "102.20",
      "close": "102.60",
      "average": "102.8858",
      "volume": "881",
      "turnover": "90642.4",
      "trades": "31"
    },
    {
      "date": "2023-07-12",
      "bid": "102.80",
      "ask": "103.60",
      "open": "102.60",
      "high": "103.60",
      "low": "102.40",
      "close": "103.60",
      "average": "102.9683",
      "volume": "2319",
      "turnover": "238783.4",
      "trades": "60"
    },
    {
      "date": "2023-07-13",
      "bid": "102.20",
      "ask": "102.80",
      "open": "103.60",
      "high": "103.60",
      "low": "102.00",
      "close": "102.20",
      "average": "102.5764",
      "volume": "3464",
      "turnover": "355324.8",
      "trades": "51"
    },
    {
      "date": "2023-07-14",
      "bid": "101.60",
      "ask": "102.60",
      "open": "101.60",
      "high": "104.00",
      "low": "101.20",
      "close": "101.60",
      "average": "102.1153",
      "volume": "5871",
      "turnover": "599518.8",
      "trades": "77"
    },
    {
      "date": "2023-07-17",
      "bid": "102.20",
      "ask": "102.80",
      "open": "101.40",
      "high": "104.00",
      "low": "100.80",
      "close": "102.20",
      "average": "101.7535",
      "volume": "7306",
      "turnover": "743410.8",
      "trades": "77"
    },
    {
      "date": "2023-07-18",
      "bid": "105.60",
      "ask": "107.00",
      "open": "102.20",
      "high": "106.00",
      "low": "101.80",
      "close": "106.00",
      "average": "103.2998",
      "volume": "6640",
      "turnover": "685910.8",
      "trades": "67"
    },
    {
      "date": "2023-07-19",
      "bid": "103.40",
      "ask": "105.60",
      "open": "106.00",
      "high": "106.40",
      "low": "102.00",
      "close": "103.40",
      "average": "103.7951",
      "volume": "13020",
      "turnover": "1351412.6",
      "trades": "123"
    },
    {
      "date": "2023-07-20",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.00",
      "high": "105.40",
      "low": "100.80",
      "close": "103.20",
      "average": "102.6046",
      "volume": "9563",
      "turnover": "981208.2",
      "trades": "114"
    },
    {
      "date": "2023-07-21",
      "bid": "101.00",
      "ask": "101.60",
      "open": "103.00",
      "high": "103.40",
      "low": "98.80",
      "close": "100.60",
      "average": "100.8229",
      "volume": "6426",
      "turnover": "647887.7",
      "trades": "84"
    },
    {
      "date": "2023-07-24",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.60",
      "high": "103.40",
      "low": "99.50",
      "close": "103.40",
      "average": "100.7074",
      "volume": "3081",
      "turnover": "310279.4",
      "trades": "56"
    },
    {
      "date": "2023-07-25",
      "bid": "103.20",
      "ask": "104.20",
      "open": "103.40",
      "high": "104.40",
      "low": "100.40",
      "close": "103.00",
      "average": "102.7759",
      "volume": "3880",
      "turnover": "398770.6",
      "trades": "81"
    },
    {
      "date": "2023-07-26",
      "bid": "103.00",
      "ask": "104.00",
      "open": "99.10",
      "high": "104.00",
      "low": "99.10",
      "close": "103.00",
      "average": "101.9849",
      "volume": "4462",
      "turnover": "455056.6",
      "trades": "78"
    },
    {
      "date": "2023-07-27",
      "bid": "101.20",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.40",
      "low": "101.00",
      "close": "101.60",
      "average": "102.1072",
      "volume": "3578",
      "turnover": "365339.4",
      "trades": "74"
    },
    {
      "date": "2023-07-28",
      "bid": "102.80",
      "ask": "103.40",
      "open": "101.60",
      "high": "103.80",
      "low": "100.80",
      "close": "103.60",
      "average": "102.9437",
      "volume": "942",
      "turnover": "96973",
      "trades": "42"
    },
    {
      "date": "2023-07-31",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.60",
      "high": "104.40",
      "low": "102.40",
      "close": "103.60",
      "average": "103.5523",
      "volume": "3769",
      "turnover": "390288.6",
      "trades": "71"
    },
    {
      "date": "2023-08-01",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.60",
      "high": "104.40",
      "low": "103.00",
      "close": "103.00",
      "average": "103.8426",
      "volume": "4294",
      "turnover": "445900",
      "trades": "63"
    },
    {
      "date": "2023-08-02",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "102.60",
      "average": "102.1804",
      "volume": "2053",
      "turnover": "209776.4",
      "trades": "48"
    },
    {
      "date": "2023-08-03",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.60",
      "high": "103.00",
      "low": "100.00",
      "close": "102.80",
      "average": "101.41",
      "volume": "5790",
      "turnover": "587163.8",
      "trades": "78"
    },
    {
      "date": "2023-08-04",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.80",
      "high": "104.00",
      "low": "101.40",
      "close": "103.20",
      "average": "102.5933",
      "volume": "3844",
      "turnover": "394368.8",
      "trades": "48"
    },
    {
      "date": "2023-08-07",
      "bid": "103.00",
      "ask": "103.80",
      "open": "103.20",
      "high": "104.20",
      "low": "102.00",
      "close": "103.80",
      "average": "103.2148",
      "volume": "1488",
      "turnover": "153583.6",
      "trades": "42"
    },
    {
      "date": "2023-08-08",
      "bid": "103.20",
      "ask": "104.00",
      "open": "103.80",
      "high": "104.20",
      "low": "101.60",
      "close": "103.20",
      "average": "102.9261",
      "volume": "2397",
      "turnover": "246713.8",
      "trades": "46"
    },
    {
      "date": "2023-08-09",
      "bid": "103.80",
      "ask": "104.40",
      "open": "103.20",
      "high": "105.20",
      "low": "101.80",
      "close": "103.80",
      "average": "104.1826",
      "volume": "6333",
      "turnover": "659788.4",
      "trades": "86"
    },
    {
      "date": "2023-08-10",
      "bid": "107.20",
      "ask": "107.40",
      "open": "103.80",
      "high": "107.40",
      "low": "103.80",
      "close": "107.40",
      "average": "105.446",
      "volume": "4101",
      "turnover": "432434.2",
      "trades": "73"
    },
    {
      "date": "2023-08-11",
      "bid": "108.40",
      "ask": "109.00",
      "open": "107.40",
      "high": "115.80",
      "low": "107.40",
      "close": "109.00",
      "average": "111.5307",
      "volume": "8316",
      "turnover": "927489.2",
      "trades": "117"
    },
    {
      "date": "2023-08-14",
      "bid": "111.60",
      "ask": "112.60",
      "open": "108.20",
      "high": "113.40",
      "low": "108.20",
      "close": "112.00",
      "average": "111.4107",
      "volume": "4284",
      "turnover": "477283.6",
      "trades": "62"
    },
    {
      "date": "2023-08-15",
      "bid": "107.20",
      "ask": "109.20",
      "open": "112.00",
      "high": "113.80",
      "low": "106.20",
      "close": "107.00",
      "average": "108.8713",
      "volume": "6793",
      "turnover": "739563",
      "trades": "101"
    },
    {
      "date": "2023-08-16",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.20",
      "low": "107.00",
      "close": "108.00",
      "average": "108.1715",
      "volume": "1023",
      "turnover": "110659.4",
      "trades": "28"
    },
    {
      "date": "2023-08-17",
      "bid": "108.20",
      "ask": "109.00",
      "open": "108.00",
      "high": "108.80",
      "low": "106.40",
      "close": "108.80",
      "average": "107.6593",
      "volume": "661",
      "turnover": "71162.8",
      "trades": "17"
    },
    {
      "date": "2023-08-18",
      "bid": "105.80",
      "ask": "106.60",
      "open": "106.40",
      "high": "109.20",
      "low": "104.60",
      "close": "106.60",
      "average": "106.7262",
      "volume": "2157",
      "turnover": "230208.4",
      "trades": "54"
    },
    {
      "date": "2023-08-21",
      "bid": "106.20",
      "ask": "107.40",
      "open": "106.60",
      "high": "111.00",
      "low": "106.20",
      "close": "107.60",
      "average": "108.4859",
      "volume": "1916",
      "turnover": "207859",
      "trades": "43"
    },
    {
      "date": "2023-08-22",
      "bid": "105.40",
      "ask": "106.20",
      "open": "107.60",
      "high": "107.80",
      "low": "104.00",
      "close": "106.20",
      "average": "106.1603",
      "volume": "2247",
      "turnover": "238542.2",
      "trades": "46"
    },
    {
      "date": "2023-08-23",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.60",
      "high": "107.20",
      "low": "103.20",
      "close": "103.60",
      "average": "104.3496",
      "volume": "7125",
      "turnover": "743490.6",
      "trades": "58"
    },
    {
      "date": "2023-08-24",
      "bid": "109.00",
      "ask": "109.80",
      "open": "105.00",
      "high": "111.80",
      "low": "105.00",
      "close": "109.80",
      "average": "108.6087",
      "volume": "13726",
      "turnover": "1490763.4",
      "trades": "153"
    },
    {
      "date": "2023-08-25",
      "bid": "112.80",
      "ask": "113.80",
      "open": "110.60",
      "high": "114.00",
      "low": "109.80",
      "close": "113.80",
      "average": "111.9494",
      "volume": "15098",
      "turnover": "1690211.6",
      "trades": "294"
    },
    {
      "date": "2023-08-28",
      "bid": "116.20",
      "ask": "117.00",
      "open": "114.00",
      "high": "120.00",
      "low": "114.00",
      "close": "116.20",
      "average": "117.1163",
      "volume": "19927",
      "turnover": "2333777.4",
      "trades": "239"
    },
    {
      "date": "2023-08-29",
      "bid": "116.20",
      "ask": "117.60",
      "open": "118.00",
      "high": "120.40",
      "low": "115.80",
      "close": "117.00",
      "average": "118.0028",
      "volume": "8509",
      "turnover": "1004085.4",
      "trades": "126"
    },
    {
      "date": "2023-08-30",
      "bid": "112.80",
      "ask": "113.80",
      "open": "118.00",
      "high": "118.00",
      "low": "111.00",
      "close": "114.00",
      "average": "113.8376",
      "volume": "7791",
      "turnover": "886908.4",
      "trades": "147"
    },
    {
      "date": "2023-08-31",
      "bid": "110.40",
      "ask": "111.40",
      "open": "114.00",
      "high": "114.00",
      "low": "110.20",
      "close": "110.40",
      "average": "111.9598",
      "volume": "3276",
      "turnover": "366780.4",
      "trades": "81"
    },
    {
      "date": "2023-09-01",
      "bid": "112.60",
      "ask": "113.40",
      "open": "110.60",
      "high": "113.80",
      "low": "110.60",
      "close": "113.20",
      "average": "112.1697",
      "volume": "2337",
      "turnover": "262140.6",
      "trades": "66"
    },
    {
      "date": "2023-09-04",
      "bid": "116.60",
      "ask": "117.20",
      "open": "113.60",
      "high": "118.40",
      "low": "113.60",
      "close": "117.20",
      "average": "117.037",
      "volume": "7624",
      "turnover": "892290.4",
      "trades": "121"
    },
    {
      "date": "2023-09-05",
      "bid": "114.80",
      "ask": "116.00",
      "open": "116.60",
      "high": "117.20",
      "low": "114.40",
      "close": "115.80",
      "average": "115.9699",
      "volume": "5043",
      "turnover": "584836.2",
      "trades": "74"
    },
    {
      "date": "2023-09-06",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.40",
      "high": "117.80",
      "low": "116.00",
      "close": "116.20",
      "average": "116.8147",
      "volume": "1728",
      "turnover": "201855.8",
      "trades": "35"
    },
    {
      "date": "2023-09-07",
      "bid": "113.20",
      "ask": "114.20",
      "open": "116.20",
      "high": "116.20",
      "low": "113.20",
      "close": "114.20",
      "average": "114.4129",
      "volume": "3403",
      "turnover": "389347",
      "trades": "35"
    },
    {
      "date": "2023-09-08",
      "bid": "112.80",
      "ask": "114.00",
      "open": "114.20",
      "high": "114.80",
      "low": "112.20",
      "close": "114.00",
      "average": "113.5385",
      "volume": "1285",
      "turnover": "145897",
      "trades": "56"
    },
    {
      "date": "2023-09-11",
      "bid": "114.60",
      "ask": "115.00",
      "open": "114.00",
      "high": "119.60",
      "low": "114.00",
      "close": "115.00",
      "average": "114.9284",
      "volume": "4183",
      "turnover": "480745.4",
      "trades": "79"
    },
    {
      "date": "2023-09-12",
      "bid": "112.00",
      "ask": "113.00",
      "open": "115.00",
      "high": "119.00",
      "low": "112.20",
      "close": "113.00",
      "average": "115.7155",
      "volume": "6367",
      "turnover": "736760.6",
      "trades": "74"
    },
    {
      "date": "2023-09-13",
      "bid": "110.00",
      "ask": "110.80",
      "open": "112.80",
      "high": "112.80",
      "low": "109.20",
      "close": "110.80",
      "average": "111.179",
      "volume": "2040",
      "turnover": "226805.2",
      "trades": "72"
    },
    {
      "date": "2023-09-14",
      "bid": "108.20",
      "ask": "109.00",
      "open": "110.80",
      "high": "110.80",
      "low": "106.00",
      "close": "108.00",
      "average": "107.8675",
      "volume": "12979",
      "turnover": "1399728.6",
      "trades": "120"
    },
    {
      "date": "2023-09-15",
      "bid": "109.40",
      "ask": "110.00",
      "open": "108.40",
      "high": "114.00",
      "low": "108.40",
      "close": "110.00",
      "average": "111.2484",
      "volume": "4141",
      "turnover": "460679.6",
      "trades": "78"
    },
    {
      "date": "2023-09-18",
      "bid": "108.20",
      "ask": "109.40",
      "open": "109.60",
      "high": "109.60",
      "low": "107.60",
      "close": "108.80",
      "average": "108.6769",
      "volume": "1020",
      "turnover": "110850.4",
      "trades": "37"
    },
    {
      "date": "2023-09-19",
      "bid": "111.40",
      "ask": "113.80",
      "open": "108.60",
      "high": "118.00",
      "low": "107.20",
      "close": "115.40",
      "average": "110.0313",
      "volume": "2127",
      "turnover": "234036.6",
      "trades": "45"
    },
    {
      "date": "2023-09-20",
      "bid": "112.60",
      "ask": "113.60",
      "open": "110.00",
      "high": "116.20",
      "low": "109.60",
      "close": "113.60",
      "average": "111.7484",
      "volume": "6188",
      "turnover": "691499.2",
      "trades": "73"
    },
    {
      "date": "2023-09-21",
      "bid": "112.80",
      "ask": "114.60",
      "open": "113.60",
      "high": "115.00",
      "low": "111.00",
      "close": "114.60",
      "average": "113.9177",
      "volume": "4608",
      "turnover": "524932.8",
      "trades": "183"
    },
    {
      "date": "2023-09-22",
      "bid": "112.40",
      "ask": "112.80",
      "open": "114.60",
      "high": "114.60",
      "low": "111.00",
      "close": "112.80",
      "average": "112.3883",
      "volume": "549",
      "turnover": "61701.2",
      "trades": "39"
    },
    {
      "date": "2023-09-25",
      "bid": "110.40",
      "ask": "112.00",
      "open": "112.80",
      "high": "113.20",
      "low": "110.40",
      "close": "112.00",
      "average": "111.7135",
      "volume": "1535",
      "turnover": "171480.2",
      "trades": "41"
    },
    {
      "date": "2023-09-26",
      "bid": "111.00",
      "ask": "112.80",
      "open": "112.40",
      "high": "114.40",
      "low": "110.60",
      "close": "111.00",
      "average": "112.0332",
      "volume": "1675",
      "turnover": "187655.6",
      "trades": "43"
    },
    {
      "date": "2023-09-27",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.00",
      "low": "109.80",
      "close": "112.00",
      "average": "110.8178",
      "volume": "304",
      "turnover": "33688.6",
      "trades": "18"
    },
    {
      "date": "2023-09-28",
      "bid": "108.80",
      "ask": "110.60",
      "open": "112.00",
      "high": "112.20",
      "low": "108.60",
      "close": "108.60",
      "average": "109.9869",
      "volume": "4260",
      "turnover": "468544.4",
      "trades": "63"
    },
    {
      "date": "2023-09-29",
      "bid": "107.40",
      "ask": "108.00",
      "open": "108.80",
      "high": "110.20",
      "low": "107.20",
      "close": "108.00",
      "average": "108.4718",
      "volume": "4066",
      "turnover": "441046.4",
      "trades": "44"
    },
    {
      "date": "2023-10-02",
      "bid": "107.60",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.00",
      "low": "107.20",
      "close": "108.00",
      "average": "107.7542",
      "volume": "3031",
      "turnover": "326603",
      "trades": "39"
    },
    {
      "date": "2023-10-03",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.60",
      "high": "107.60",
      "low": "105.20",
      "close": "105.60",
      "average": "106.0744",
      "volume": "1283",
      "turnover": "136093.4",
      "trades": "47"
    },
    {
      "date": "2023-10-04",
      "bid": "105.60",
      "ask": "106.60",
      "open": "103.60",
      "high": "108.20",
      "low": "103.60",
      "close": "105.60",
      "average": "104.173",
      "volume": "6890",
      "turnover": "717752",
      "trades": "57"
    },
    {
      "date": "2023-10-05",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.60",
      "high": "105.60",
      "low": "104.20",
      "close": "105.00",
      "average": "104.9253",
      "volume": "1160",
      "turnover": "121713.4",
      "trades": "27"
    },
    {
      "date": "2023-10-06",
      "bid": "105.40",
      "ask": "106.80",
      "open": "105.20",
      "high": "107.20",
      "low": "105.20",
      "close": "105.20",
      "average": "105.7185",
      "volume": "677",
      "turnover": "71571.4",
      "trades": "20"
    },
    {
      "date": "2023-10-09",
      "bid": "104.40",
      "ask": "105.80",
      "open": "105.00",
      "high": "108.60",
      "low": "103.60",
      "close": "105.80",
      "average": "105.18",
      "volume": "3522",
      "turnover": "370443.8",
      "trades": "36"
    },
    {
      "date": "2023-10-10",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.80",
      "high": "106.80",
      "low": "104.00",
      "close": "105.80",
      "average": "105.5198",
      "volume": "3598",
      "turnover": "379660.2",
      "trades": "39"
    },
    {
      "date": "2023-10-11",
      "bid": "107.00",
      "ask": "107.60",
      "open": "105.80",
      "high": "108.00",
      "low": "105.80",
      "close": "107.00",
      "average": "107.2503",
      "volume": "1165",
      "turnover": "124946.6",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "105.40",
      "ask": "105.80",
      "open": "109.00",
      "high": "109.00",
      "low": "104.40",
      "close": "105.80",
      "average": "105.0884",
      "volume": "2553",
      "turnover": "268290.6",
      "trades": "53"
    },
    {
      "date": "2023-10-13",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.40",
      "high": "105.80",
      "low": "104.20",
      "close": "104.80",
      "average": "104.9749",
      "volume": "2434",
      "turnover": "255509",
      "trades": "39"
    },
    {
      "date": "2023-10-16",
      "bid": "105.60",
      "ask": "106.40",
      "open": "106.80",
      "high": "106.80",
      "low": "104.40",
      "close": "106.40",
      "average": "105.7054",
      "volume": "856",
      "turnover": "90483.8",
      "trades": "26"
    },
    {
      "date": "2023-10-17",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.20",
      "close": "104.00",
      "average": "103.8788",
      "volume": "960",
      "turnover": "99723.6",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.80",
      "high": "104.00",
      "low": "103.20",
      "close": "104.00",
      "average": "103.4658",
      "volume": "1425",
      "turnover": "147438.8",
      "trades": "39"
    },
    {
      "date": "2023-10-19",
      "bid": "103.60",
      "ask": "104.20",
      "open": "104.00",
      "high": "105.60",
      "low": "103.00",
      "close": "103.60",
      "average": "104.4035",
      "volume": "1691",
      "turnover": "176546.4",
      "trades": "38"
    },
    {
      "date": "2023-10-20",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.60",
      "high": "110.40",
      "low": "102.40",
      "close": "102.40",
      "average": "105.9259",
      "volume": "11501",
      "turnover": "1218254.2",
      "trades": "108"
    },
    {
      "date": "2023-10-23",
      "bid": "99.60",
      "ask": "99.70",
      "open": "102.40",
      "high": "102.40",
      "low": "99.50",
      "close": "99.70",
      "average": "100.1426",
      "volume": "4299",
      "turnover": "430513",
      "trades": "90"
    },
    {
      "date": "2023-10-24",
      "bid": "99.00",
      "ask": "99.70",
      "open": "99.80",
      "high": "101.80",
      "low": "99.00",
      "close": "99.70",
      "average": "99.9185",
      "volume": "1433",
      "turnover": "143183.2",
      "trades": "34"
    },
    {
      "date": "2023-10-25",
      "bid": "98.10",
      "ask": "99.00",
      "open": "100.40",
      "high": "100.40",
      "low": "97.80",
      "close": "98.10",
      "average": "98.4744",
      "volume": "1561",
      "turnover": "153718.6",
      "trades": "37"
    },
    {
      "date": "2023-10-26",
      "bid": "95.60",
      "ask": "96.30",
      "open": "98.00",
      "high": "98.00",
      "low": "94.60",
      "close": "96.30",
      "average": "95.4057",
      "volume": "3745",
      "turnover": "357294.4",
      "trades": "85"
    },
    {
      "date": "2023-10-27",
      "bid": "95.00",
      "ask": "95.20",
      "open": "96.30",
      "high": "97.30",
      "low": "94.70",
      "close": "95.10",
      "average": "96.309",
      "volume": "3732",
      "turnover": "359425.3",
      "trades": "51"
    },
    {
      "date": "2023-10-30",
      "bid": "91.50",
      "ask": "92.40",
      "open": "95.10",
      "high": "95.10",
      "low": "89.50",
      "close": "91.40",
      "average": "91.8786",
      "volume": "7512",
      "turnover": "690192.1",
      "trades": "123"
    },
    {
      "date": "2023-10-31",
      "bid": "91.80",
      "ask": "92.50",
      "open": "91.40",
      "high": "95.30",
      "low": "91.00",
      "close": "91.50",
      "average": "92.6223",
      "volume": "11520",
      "turnover": "1067008.89",
      "trades": "74"
    },
    {
      "date": "2023-11-01",
      "bid": "90.90",
      "ask": "91.50",
      "open": "91.80",
      "high": "92.40",
      "low": "90.60",
      "close": "91.50",
      "average": "91.6205",
      "volume": "4648",
      "turnover": "425851.9",
      "trades": "53"
    },
    {
      "date": "2023-11-02",
      "bid": "99.60",
      "ask": "101.00",
      "open": "92.90",
      "high": "101.60",
      "low": "91.80",
      "close": "99.60",
      "average": "97.5394",
      "volume": "13166",
      "turnover": "1284204.1",
      "trades": "122"
    },
    {
      "date": "2023-11-03",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.00",
      "high": "103.00",
      "low": "99.70",
      "close": "101.00",
      "average": "101.4554",
      "volume": "4377",
      "turnover": "444070.5",
      "trades": "54"
    },
    {
      "date": "2023-11-06",
      "bid": "102.00",
      "ask": "103.40",
      "open": "102.00",
      "high": "103.60",
      "low": "101.20",
      "close": "102.00",
      "average": "102.2117",
      "volume": "3134",
      "turnover": "320331.6",
      "trades": "59"
    },
    {
      "date": "2023-11-07",
      "bid": "103.00",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.20",
      "low": "103.00",
      "close": "104.00",
      "average": "104.4259",
      "volume": "2792",
      "turnover": "291557",
      "trades": "55"
    },
    {
      "date": "2023-11-08",
      "bid": "101.80",
      "ask": "103.80",
      "open": "104.00",
      "high": "105.60",
      "low": "102.20",
      "close": "102.40",
      "average": "102.9626",
      "volume": "2257",
      "turnover": "232386.6",
      "trades": "52"
    },
    {
      "date": "2023-11-09",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.00",
      "low": "102.60",
      "close": "102.60",
      "average": "102.8251",
      "volume": "447",
      "turnover": "45962.8",
      "trades": "13"
    },
    {
      "date": "2023-11-10",
      "bid": "100.00",
      "ask": "101.20",
      "open": "102.60",
      "high": "104.40",
      "low": "99.70",
      "close": "101.20",
      "average": "101.7556",
      "volume": "1378",
      "turnover": "140219.2",
      "trades": "43"
    },
    {
      "date": "2023-11-13",
      "bid": "99.50",
      "ask": "101.40",
      "open": "100.00",
      "high": "102.40",
      "low": "99.40",
      "close": "99.50",
      "average": "100.1806",
      "volume": "2624",
      "turnover": "262873.8",
      "trades": "48"
    },
    {
      "date": "2023-11-14",
      "bid": "99.60",
      "ask": "102.20",
      "open": "99.60",
      "high": "102.60",
      "low": "99.60",
      "close": "99.80",
      "average": "100.5485",
      "volume": "2030",
      "turnover": "204113.4",
      "trades": "41"
    },
    {
      "date": "2023-11-15",
      "bid": "100.20",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.80",
      "low": "100.00",
      "close": "101.20",
      "average": "100.2001",
      "volume": "5415",
      "turnover": "542583.6",
      "trades": "57"
    },
    {
      "date": "2023-11-16",
      "bid": "105.00",
      "ask": "106.20",
      "open": "100.60",
      "high": "107.80",
      "low": "100.40",
      "close": "106.20",
      "average": "104.1056",
      "volume": "6594",
      "turnover": "686472.6",
      "trades": "95"
    },
    {
      "date": "2023-11-17",
      "bid": "112.00",
      "ask": "112.80",
      "open": "109.20",
      "high": "115.00",
      "low": "109.20",
      "close": "112.00",
      "average": "112.9702",
      "volume": "20753",
      "turnover": "2344470.4",
      "trades": "253"
    },
    {
      "date": "2023-11-20",
      "bid": "114.00",
      "ask": "114.60",
      "open": "112.80",
      "high": "115.00",
      "low": "110.00",
      "close": "114.60",
      "average": "114.477",
      "volume": "8768",
      "turnover": "1003734",
      "trades": "118"
    },
    {
      "date": "2023-11-21",
      "bid": "112.20",
      "ask": "114.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.2879",
      "volume": "3633",
      "turnover": "411575",
      "trades": "71"
    },
    {
      "date": "2023-11-22",
      "bid": "111.20",
      "ask": "112.80",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "112.80",
      "average": "111.9125",
      "volume": "2024",
      "turnover": "226511",
      "trades": "55"
    },
    {
      "date": "2023-11-23",
      "bid": "113.80",
      "ask": "115.00",
      "open": "112.80",
      "high": "116.00",
      "low": "112.40",
      "close": "115.00",
      "average": "114.3867",
      "volume": "5066",
      "turnover": "579483.2",
      "trades": "75"
    },
    {
      "date": "2023-11-24",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.80",
      "high": "116.20",
      "low": "114.00",
      "close": "116.20",
      "average": "115.8804",
      "volume": "2808",
      "turnover": "325392.2",
      "trades": "56"
    },
    {
      "date": "2023-11-27",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.20",
      "high": "118.60",
      "low": "115.80",
      "close": "117.80",
      "average": "117.3492",
      "volume": "2356",
      "turnover": "276474.6",
      "trades": "83"
    },
    {
      "date": "2023-11-28",
      "bid": "116.00",
      "ask": "117.80",
      "open": "117.80",
      "high": "117.80",
      "low": "115.40",
      "close": "117.80",
      "average": "116.8293",
      "volume": "2441",
      "turnover": "285180.4",
      "trades": "54"
    },
    {
      "date": "2023-11-29",
      "bid": "120.00",
      "ask": "121.00",
      "open": "118.60",
      "high": "121.60",
      "low": "118.00",
      "close": "120.00",
      "average": "119.8393",
      "volume": "2726",
      "turnover": "326682",
      "trades": "71"
    },
    {
      "date": "2023-11-30",
      "bid": "127.40",
      "ask": "127.60",
      "open": "120.00",
      "high": "128.00",
      "low": "120.00",
      "close": "128.00",
      "average": "125.1193",
      "volume": "12793",
      "turnover": "1600650.8",
      "trades": "165"
    },
    {
      "date": "2023-12-01",
      "bid": "133.40",
      "ask": "134.60",
      "open": "128.00",
      "high": "134.80",
      "low": "128.00",
      "close": "134.60",
      "average": "133.1277",
      "volume": "10287",
      "turnover": "1369485",
      "trades": "258"
    },
    {
      "date": "2023-12-04",
      "bid": "146.00",
      "ask": "148.00",
      "open": "135.40",
      "high": "151.40",
      "low": "135.00",
      "close": "147.00",
      "average": "147.7957",
      "volume": "62912",
      "turnover": "9298123.6",
      "trades": "718"
    },
    {
      "date": "2023-12-05",
      "bid": "140.60",
      "ask": "141.20",
      "open": "148.00",
      "high": "148.00",
      "low": "138.00",
      "close": "140.60",
      "average": "142.1795",
      "volume": "26161",
      "turnover": "3719559",
      "trades": "420"
    },
    {
      "date": "2023-12-06",
      "bid": "135.00",
      "ask": "137.00",
      "open": "141.00",
      "high": "141.00",
      "low": "131.80",
      "close": "134.40",
      "average": "135.4685",
      "volume": "21591",
      "turnover": "2924899.6",
      "trades": "343"
    },
    {
      "date": "2023-12-07",
      "bid": "133.60",
      "ask": "135.40",
      "open": "135.00",
      "high": "137.00",
      "low": "129.60",
      "close": "135.40",
      "average": "134.0872",
      "volume": "14400",
      "turnover": "1930856.2",
      "trades": "166"
    },
    {
      "date": "2023-12-08",
      "bid": "128.80",
      "ask": "129.80",
      "open": "135.00",
      "high": "135.00",
      "low": "127.00",
      "close": "128.40",
      "average": "129.719",
      "volume": "20534",
      "turnover": "2663650",
      "trades": "245"
    },
    {
      "date": "2023-12-11",
      "bid": "123.60",
      "ask": "124.00",
      "open": "128.60",
      "high": "129.60",
      "low": "121.60",
      "close": "123.80",
      "average": "124.0314",
      "volume": "24639",
      "turnover": "3056010.6",
      "trades": "284"
    },
    {
      "date": "2023-12-12",
      "bid": "129.60",
      "ask": "131.60",
      "open": "124.00",
      "high": "131.80",
      "low": "123.80",
      "close": "129.60",
      "average": "129.2127",
      "volume": "12704",
      "turnover": "1641518.2",
      "trades": "152"
    },
    {
      "date": "2023-12-13",
      "bid": "127.60",
      "ask": "128.40",
      "open": "130.60",
      "high": "131.00",
      "low": "127.20",
      "close": "128.40",
      "average": "129.7581",
      "volume": "2488",
      "turnover": "322838.2",
      "trades": "86"
    },
    {
      "date": "2023-12-14",
      "bid": "129.00",
      "ask": "129.80",
      "open": "128.40",
      "high": "136.00",
      "low": "128.40",
      "close": "128.40",
      "average": "130.1464",
      "volume": "7046",
      "turnover": "917011.2",
      "trades": "131"
    },
    {
      "date": "2023-12-15",
      "bid": "129.20",
      "ask": "130.40",
      "open": "129.60",
      "high": "133.80",
      "low": "128.40",
      "close": "129.20",
      "average": "130.2953",
      "volume": "8445",
      "turnover": "1100343.8",
      "trades": "112"
    },
    {
      "date": "2023-12-18",
      "bid": "126.60",
      "ask": "128.20",
      "open": "130.00",
      "high": "130.40",
      "low": "126.20",
      "close": "126.60",
      "average": "128.0143",
      "volume": "6322",
      "turnover": "809306.6",
      "trades": "116"
    },
    {
      "date": "2023-12-19",
      "bid": "128.60",
      "ask": "129.00",
      "open": "128.40",
      "high": "130.20",
      "low": "127.80",
      "close": "128.00",
      "average": "129.3424",
      "volume": "6707",
      "turnover": "867499.2",
      "trades": "91"
    },
    {
      "date": "2023-12-20",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.60",
      "low": "128.00",
      "close": "129.00",
      "average": "129.0318",
      "volume": "3151",
      "turnover": "406579.2",
      "trades": "62"
    },
    {
      "date": "2023-12-21",
      "bid": "128.40",
      "ask": "129.80",
      "open": "129.00",
      "high": "129.80",
      "low": "127.60",
      "close": "128.00",
      "average": "128.5773",
      "volume": "11133",
      "turnover": "1431451.2",
      "trades": "90"
    },
    {
      "date": "2023-12-22",
      "bid": "128.80",
      "ask": "129.40",
      "open": "128.00",
      "high": "130.60",
      "low": "128.00",
      "close": "129.40",
      "average": "129.8576",
      "volume": "4267",
      "turnover": "554102.4",
      "trades": "78"
    },
    {
      "date": "2023-12-27",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.40",
      "high": "130.20",
      "low": "128.60",
      "close": "129.40",
      "average": "129.3023",
      "volume": "4555",
      "turnover": "588972.2",
      "trades": "93"
    },
    {
      "date": "2023-12-28",
      "bid": "128.60",
      "ask": "128.80",
      "open": "130.20",
      "high": "130.20",
      "low": "127.40",
      "close": "128.80",
      "average": "128.6273",
      "volume": "3270",
      "turnover": "420611.4",
      "trades": "100"
    },
    {
      "date": "2023-12-29",
      "bid": "129.00",
      "ask": "129.40",
      "open": "128.80",
      "high": "130.20",
      "low": "127.80",
      "close": "129.40",
      "average": "129.434",
      "volume": "5554",
      "turnover": "718876.4",
      "trades": "84"
    },
    {
      "date": "2024-01-02",
      "bid": "130.20",
      "ask": "131.00",
      "open": "130.20",
      "high": "134.60",
      "low": "129.60",
      "close": "130.20",
      "average": "131.7683",
      "volume": "5580",
      "turnover": "735267",
      "trades": "131"
    },
    {
      "date": "2024-01-03",
      "bid": "126.80",
      "ask": "128.20",
      "open": "130.20",
      "high": "130.40",
      "low": "125.40",
      "close": "126.40",
      "average": "127.1349",
      "volume": "6221",
      "turnover": "790906",
      "trades": "109"
    },
    {
      "date": "2024-01-04",
      "bid": "128.40",
      "ask": "129.60",
      "open": "130.00",
      "high": "130.20",
      "low": "127.20",
      "close": "128.20",
      "average": "128.533",
      "volume": "2785",
      "turnover": "357964.4",
      "trades": "80"
    },
    {
      "date": "2024-01-05",
      "bid": "127.40",
      "ask": "127.80",
      "open": "128.20",
      "high": "130.40",
      "low": "127.20",
      "close": "127.20",
      "average": "128.5443",
      "volume": "4834",
      "turnover": "621383.2",
      "trades": "51"
    },
    {
      "date": "2024-01-08",
      "bid": "132.60",
      "ask": "134.00",
      "open": "127.20",
      "high": "135.20",
      "low": "127.20",
      "close": "134.00",
      "average": "132.1732",
      "volume": "15088",
      "turnover": "1994228.8",
      "trades": "153"
    },
    {
      "date": "2024-01-09",
      "bid": "140.20",
      "ask": "140.40",
      "open": "134.40",
      "high": "140.40",
      "low": "134.40",
      "close": "140.40",
      "average": "137.5306",
      "volume": "26104",
      "turnover": "3590099.6",
      "trades": "262"
    },
    {
      "date": "2024-01-10",
      "bid": "138.40",
      "ask": "140.00",
      "open": "140.20",
      "high": "141.80",
      "low": "138.00",
      "close": "138.00",
      "average": "140.2884",
      "volume": "13312",
      "turnover": "1867518.8",
      "trades": "155"
    },
    {
      "date": "2024-01-11",
      "bid": "140.80",
      "ask": "141.80",
      "open": "138.20",
      "high": "143.60",
      "low": "138.20",
      "close": "140.60",
      "average": "141.3974",
      "volume": "21495",
      "turnover": "3039337.2",
      "trades": "225"
    },
    {
      "date": "2024-01-12",
      "bid": "141.40",
      "ask": "142.00",
      "open": "140.60",
      "high": "146.00",
      "low": "139.80",
      "close": "141.60",
      "average": "142.502",
      "volume": "14529",
      "turnover": "2070411.6",
      "trades": "172"
    },
    {
      "date": "2024-01-15",
      "bid": "138.00",
      "ask": "138.80",
      "open": "141.60",
      "high": "142.60",
      "low": "137.40",
      "close": "138.80",
      "average": "139.3077",
      "volume": "5870",
      "turnover": "817736.2",
      "trades": "127"
    },
    {
      "date": "2024-01-16",
      "bid": "134.20",
      "ask": "135.40",
      "open": "137.80",
      "high": "137.80",
      "low": "134.00",
      "close": "135.00",
      "average": "136.0066",
      "volume": "5593",
      "turnover": "760685",
      "trades": "105"
    },
    {
      "date": "2024-01-17",
      "bid": "128.80",
      "ask": "129.40",
      "open": "133.40",
      "high": "134.00",
      "low": "128.60",
      "close": "128.80",
      "average": "130.1643",
      "volume": "12196",
      "turnover": "1587483.8",
      "trades": "192"
    },
    {
      "date": "2024-01-18",
      "bid": "128.60",
      "ask": "128.80",
      "open": "128.80",
      "high": "130.40",
      "low": "128.40",
      "close": "128.80",
      "average": "129.2874",
      "volume": "3823",
      "turnover": "494265.6",
      "trades": "79"
    },
    {
      "date": "2024-01-19",
      "bid": "126.40",
      "ask": "127.40",
      "open": "129.20",
      "high": "133.40",
      "low": "126.40",
      "close": "126.40",
      "average": "130.057",
      "volume": "9201",
      "turnover": "1196654",
      "trades": "100"
    },
    {
      "date": "2024-01-22",
      "bid": "128.40",
      "ask": "129.80",
      "open": "127.20",
      "high": "129.80",
      "low": "123.80",
      "close": "129.40",
      "average": "126.1733",
      "volume": "14882",
      "turnover": "1877711.6",
      "trades": "199"
    },
    {
      "date": "2024-01-23",
      "bid": "128.20",
      "ask": "129.20",
      "open": "128.80",
      "high": "129.40",
      "low": "126.60",
      "close": "127.80",
      "average": "128.166",
      "volume": "1814",
      "turnover": "232493.2",
      "trades": "59"
    },
    {
      "date": "2024-01-24",
      "bid": "128.00",
      "ask": "129.00",
      "open": "127.80",
      "high": "129.00",
      "low": "126.20",
      "close": "127.80",
      "average": "127.352",
      "volume": "10255",
      "turnover": "1305994.8",
      "trades": "102"
    },
    {
      "date": "2024-01-25",
      "bid": "128.80",
      "ask": "129.20",
      "open": "129.80",
      "high": "130.00",
      "low": "127.20",
      "close": "129.20",
      "average": "128.8519",
      "volume": "2274",
      "turnover": "293009.2",
      "trades": "72"
    },
    {
      "date": "2024-01-26",
      "bid": "128.80",
      "ask": "129.40",
      "open": "129.20",
      "high": "129.80",
      "low": "127.40",
      "close": "128.80",
      "average": "128.6895",
      "volume": "3557",
      "turnover": "457748.4",
      "trades": "59"
    },
    {
      "date": "2024-01-29",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.80",
      "high": "128.80",
      "low": "126.60",
      "close": "126.80",
      "average": "127.1668",
      "volume": "1466",
      "turnover": "186426.6",
      "trades": "57"
    },
    {
      "date": "2024-01-30",
      "bid": "129.40",
      "ask": "130.40",
      "open": "126.80",
      "high": "130.80",
      "low": "126.20",
      "close": "130.40",
      "average": "128.9695",
      "volume": "5619",
      "turnover": "724679.8",
      "trades": "94"
    },
    {
      "date": "2024-01-31",
      "bid": "132.00",
      "ask": "133.00",
      "open": "130.80",
      "high": "133.00",
      "low": "130.00",
      "close": "131.20",
      "average": "131.3736",
      "volume": "4790",
      "turnover": "629279.4",
      "trades": "81"
    },
    {
      "date": "2024-02-01",
      "bid": "133.00",
      "ask": "133.40",
      "open": "131.20",
      "high": "133.40",
      "low": "131.00",
      "close": "133.00",
      "average": "132.6945",
      "volume": "28752",
      "turnover": "3776515.8",
      "trades": "66"
    },
    {
      "date": "2024-02-02",
      "bid": "131.00",
      "ask": "131.40",
      "open": "134.00",
      "high": "135.80",
      "low": "130.00",
      "close": "131.40",
      "average": "132.545",
      "volume": "5320",
      "turnover": "705139.6",
      "trades": "92"
    },
    {
      "date": "2024-02-05",
      "bid": "127.80",
      "ask": "128.80",
      "open": "131.40",
      "high": "132.40",
      "low": "127.40",
      "close": "128.00",
      "average": "129.4918",
      "volume": "5662",
      "turnover": "733182.8",
      "trades": "66"
    },
    {
      "date": "2024-02-06",
      "bid": "126.80",
      "ask": "127.80",
      "open": "128.00",
      "high": "128.80",
      "low": "126.80",
      "close": "127.00",
      "average": "127.4607",
      "volume": "6753",
      "turnover": "860741.8",
      "trades": "72"
    },
    {
      "date": "2024-02-07",
      "bid": "127.20",
      "ask": "128.00",
      "open": "128.20",
      "high": "129.60",
      "low": "126.40",
      "close": "128.00",
      "average": "128.0979",
      "volume": "4254",
      "turnover": "544928.4",
      "trades": "53"
    },
    {
      "date": "2024-02-08",
      "bid": "127.00",
      "ask": "127.20",
      "open": "128.00",
      "high": "133.00",
      "low": "125.60",
      "close": "127.20",
      "average": "128.3623",
      "volume": "14122",
      "turnover": "1812732.2",
      "trades": "152"
    },
    {
      "date": "2024-02-09",
      "bid": "127.60",
      "ask": "129.60",
      "open": "131.80",
      "high": "131.80",
      "low": "127.00",
      "close": "128.40",
      "average": "130.1564",
      "volume": "5470",
      "turnover": "711955.4",
      "trades": "77"
    },
    {
      "date": "2024-02-12",
      "bid": "133.40",
      "ask": "133.80",
      "open": "129.60",
      "high": "135.60",
      "low": "129.00",
      "close": "133.40",
      "average": "131.679",
      "volume": "6417",
      "turnover": "844984",
      "trades": "96"
    },
    {
      "date": "2024-02-13",
      "bid": "130.00",
      "ask": "130.20",
      "open": "133.40",
      "high": "133.40",
      "low": "129.00",
      "close": "130.20",
      "average": "130.7369",
      "volume": "1267",
      "turnover": "165643.6",
      "trades": "41"
    },
    {
      "date": "2024-02-14",
      "bid": "132.20",
      "ask": "132.40",
      "open": "129.40",
      "high": "132.60",
      "low": "129.00",
      "close": "131.00",
      "average": "130.5486",
      "volume": "3384",
      "turnover": "441776.4",
      "trades": "64"
    },
    {
      "date": "2024-02-15",
      "bid": "130.40",
      "ask": "130.60",
      "open": "132.40",
      "high": "132.80",
      "low": "130.40",
      "close": "130.40",
      "average": "131.6674",
      "volume": "1273",
      "turnover": "167612.6",
      "trades": "38"
    },
    {
      "date": "2024-02-16",
      "bid": "132.20",
      "ask": "133.60",
      "open": "131.00",
      "high": "134.40",
      "low": "131.00",
      "close": "134.40",
      "average": "133.1278",
      "volume": "4564",
      "turnover": "607595.4",
      "trades": "66"
    },
    {
      "date": "2024-02-19",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.40",
      "high": "138.60",
      "low": "133.40",
      "close": "134.00",
      "average": "136.4558",
      "volume": "12222",
      "turnover": "1667762.6",
      "trades": "165"
    },
    {
      "date": "2024-02-20",
      "bid": "135.60",
      "ask": "137.40",
      "open": "134.00",
      "high": "139.40",
      "low": "133.00",
      "close": "137.40",
      "average": "134.7743",
      "volume": "3601",
      "turnover": "485322.2",
      "trades": "64"
    },
    {
      "date": "2024-02-21",
      "bid": "131.80",
      "ask": "132.20",
      "open": "137.40",
      "high": "137.40",
      "low": "130.40",
      "close": "132.20",
      "average": "131.9662",
      "volume": "6549",
      "turnover": "864246.4",
      "trades": "116"
    },
    {
      "date": "2024-02-22",
      "bid": "133.40",
      "ask": "134.80",
      "open": "133.60",
      "high": "135.00",
      "low": "131.80",
      "close": "135.00",
      "average": "133.6616",
      "volume": "2450",
      "turnover": "327471",
      "trades": "42"
    },
    {
      "date": "2024-02-23",
      "bid": "137.60",
      "ask": "139.00",
      "open": "135.00",
      "high": "139.00",
      "low": "131.00",
      "close": "137.60",
      "average": "135.234",
      "volume": "9518",
      "turnover": "1287156.8",
      "trades": "126"
    },
    {
      "date": "2024-02-26",
      "bid": "133.60",
      "ask": "134.60",
      "open": "137.60",
      "high": "138.80",
      "low": "133.00",
      "close": "133.60",
      "average": "134.6731",
      "volume": "6466",
      "turnover": "870796.4",
      "trades": "101"
    },
    {
      "date": "2024-02-27",
      "bid": "130.40",
      "ask": "131.00",
      "open": "133.20",
      "high": "133.20",
      "low": "128.20",
      "close": "131.00",
      "average": "130.3956",
      "volume": "9536",
      "turnover": "1243452.6",
      "trades": "99"
    },
    {
      "date": "2024-02-28",
      "bid": "131.40",
      "ask": "132.40",
      "open": "132.00",
      "high": "134.00",
      "low": "131.00",
      "close": "132.20",
      "average": "132.8103",
      "volume": "3644",
      "turnover": "483960.8",
      "trades": "70"
    },
    {
      "date": "2024-02-29",
      "bid": "130.40",
      "ask": "131.40",
      "open": "131.20",
      "high": "133.20",
      "low": "129.40",
      "close": "129.80",
      "average": "131.1214",
      "volume": "5400",
      "turnover": "708055.6",
      "trades": "86"
    },
    {
      "date": "2024-03-01",
      "bid": "130.40",
      "ask": "130.80",
      "open": "129.80",
      "high": "131.40",
      "low": "129.80",
      "close": "130.20",
      "average": "130.5632",
      "volume": "1757",
      "turnover": "229399.6",
      "trades": "58"
    },
    {
      "date": "2024-03-04",
      "bid": "129.60",
      "ask": "129.80",
      "open": "130.20",
      "high": "130.20",
      "low": "129.00",
      "close": "129.60",
      "average": "129.5197",
      "volume": "2417",
      "turnover": "313049.2",
      "trades": "58"
    },
    {
      "date": "2024-03-05",
      "bid": "127.20",
      "ask": "127.60",
      "open": "129.60",
      "high": "131.40",
      "low": "127.20",
      "close": "127.60",
      "average": "129.0993",
      "volume": "5153",
      "turnover": "665248.6",
      "trades": "74"
    },
    {
      "date": "2024-03-06",
      "bid": "130.00",
      "ask": "130.60",
      "open": "127.60",
      "high": "130.60",
      "low": "127.60",
      "close": "130.60",
      "average": "129.005",
      "volume": "2982",
      "turnover": "384693",
      "trades": "44"
    },
    {
      "date": "2024-03-07",
      "bid": "131.80",
      "ask": "132.20",
      "open": "129.20",
      "high": "134.80",
      "low": "129.20",
      "close": "132.20",
      "average": "132.8524",
      "volume": "6155",
      "turnover": "817706.4",
      "trades": "110"
    },
    {
      "date": "2024-03-08",
      "bid": "131.60",
      "ask": "132.80",
      "open": "132.20",
      "high": "135.60",
      "low": "131.40",
      "close": "131.80",
      "average": "132.1997",
      "volume": "1416",
      "turnover": "187194.8",
      "trades": "28"
    },
    {
      "date": "2024-03-11",
      "bid": "131.20",
      "ask": "131.60",
      "open": "131.80",
      "high": "131.80",
      "low": "130.80",
      "close": "131.20",
      "average": "131.4004",
      "volume": "482",
      "turnover": "63335",
      "trades": "17"
    },
    {
      "date": "2024-03-12",
      "bid": "132.60",
      "ask": "133.60",
      "open": "131.20",
      "high": "134.80",
      "low": "130.40",
      "close": "133.80",
      "average": "132.5829",
      "volume": "5304",
      "turnover": "703219.6",
      "trades": "71"
    },
    {
      "date": "2024-03-13",
      "bid": "131.80",
      "ask": "133.40",
      "open": "133.60",
      "high": "133.60",
      "low": "131.80",
      "close": "133.60",
      "average": "132.3148",
      "volume": "1698",
      "turnover": "224670.6",
      "trades": "36"
    },
    {
      "date": "2024-03-14",
      "bid": "134.20",
      "ask": "134.60",
      "open": "131.80",
      "high": "135.60",
      "low": "130.80",
      "close": "133.60",
      "average": "133.0736",
      "volume": "14216",
      "turnover": "1891774.6",
      "trades": "126"
    },
    {
      "date": "2024-03-15",
      "bid": "134.00",
      "ask": "135.00",
      "open": "131.80",
      "high": "134.60",
      "low": "129.40",
      "close": "134.00",
      "average": "132.0532",
      "volume": "6604",
      "turnover": "872079.4",
      "trades": "107"
    },
    {
      "date": "2024-03-18",
      "bid": "130.00",
      "ask": "130.80",
      "open": "134.20",
      "high": "134.20",
      "low": "130.00",
      "close": "130.40",
      "average": "131.1862",
      "volume": "3712",
      "turnover": "486963.2",
      "trades": "57"
    },
    {
      "date": "2024-03-19",
      "bid": "129.60",
      "ask": "130.60",
      "open": "130.40",
      "high": "131.80",
      "low": "130.00",
      "close": "130.00",
      "average": "130.6646",
      "volume": "2800",
      "turnover": "365860.8",
      "trades": "46"
    },
    {
      "date": "2024-03-20",
      "bid": "128.60",
      "ask": "129.20",
      "open": "129.20",
      "high": "131.20",
      "low": "127.20",
      "close": "129.20",
      "average": "129.2344",
      "volume": "4079",
      "turnover": "527147",
      "trades": "58"
    },
    {
      "date": "2024-03-21",
      "bid": "129.20",
      "ask": "129.80",
      "open": "130.80",
      "high": "131.00",
      "low": "128.00",
      "close": "130.00",
      "average": "129.7838",
      "volume": "7545",
      "turnover": "979218.8",
      "trades": "71"
    },
    {
      "date": "2024-03-22",
      "bid": "129.40",
      "ask": "129.60",
      "open": "130.80",
      "high": "130.80",
      "low": "128.80",
      "close": "129.80",
      "average": "130.1213",
      "volume": "4353",
      "turnover": "566418.2",
      "trades": "48"
    },
    {
      "date": "2024-03-25",
      "bid": "128.00",
      "ask": "128.40",
      "open": "128.40",
      "high": "130.00",
      "low": "128.00",
      "close": "128.40",
      "average": "128.7701",
      "volume": "3397",
      "turnover": "437432",
      "trades": "70"
    },
    {
      "date": "2024-03-26",
      "bid": "128.20",
      "ask": "128.60",
      "open": "128.00",
      "high": "129.60",
      "low": "127.40",
      "close": "128.60",
      "average": "128.4398",
      "volume": "5918",
      "turnover": "760106.6",
      "trades": "70"
    },
    {
      "date": "2024-03-27",
      "bid": "127.60",
      "ask": "128.40",
      "open": "128.20",
      "high": "128.60",
      "low": "127.40",
      "close": "127.60",
      "average": "127.701",
      "volume": "3625",
      "turnover": "462916",
      "trades": "59"
    },
    {
      "date": "2024-03-28",
      "bid": "127.20",
      "ask": "127.40",
      "open": "127.40",
      "high": "128.00",
      "low": "127.00",
      "close": "127.60",
      "average": "127.5612",
      "volume": "2856",
      "turnover": "364314.8",
      "trades": "47"
    },
    {
      "date": "2024-04-02",
      "bid": "126.60",
      "ask": "127.20",
      "open": "127.60",
      "high": "127.60",
      "low": "124.40",
      "close": "127.20",
      "average": "125.8698",
      "volume": "7518",
      "turnover": "946289",
      "trades": "117"
    },
    {
      "date": "2024-04-03",
      "bid": "126.00",
      "ask": "126.40",
      "open": "127.00",
      "high": "127.00",
      "low": "122.60",
      "close": "126.00",
      "average": "124.8215",
      "volume": "11640",
      "turnover": "1452922",
      "trades": "107"
    },
    {
      "date": "2024-04-04",
      "bid": "125.80",
      "ask": "126.80",
      "open": "126.00",
      "high": "127.20",
      "low": "125.40",
      "close": "127.00",
      "average": "126.6562",
      "volume": "2110",
      "turnover": "267244.6",
      "trades": "41"
    },
    {
      "date": "2024-04-05",
      "bid": "125.20",
      "ask": "125.40",
      "open": "127.00",
      "high": "127.00",
      "low": "125.20",
      "close": "125.20",
      "average": "125.7577",
      "volume": "752",
      "turnover": "94569.8",
      "trades": "31"
    },
    {
      "date": "2024-04-08",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.20",
      "high": "126.80",
      "low": "124.00",
      "close": "126.80",
      "average": "125.5786",
      "volume": "4079",
      "turnover": "512235",
      "trades": "61"
    },
    {
      "date": "2024-04-09",
      "bid": "125.80",
      "ask": "126.20",
      "open": "127.00",
      "high": "128.20",
      "low": "125.80",
      "close": "126.20",
      "average": "127.0718",
      "volume": "3249",
      "turnover": "412856.2",
      "trades": "59"
    },
    {
      "date": "2024-04-10",
      "bid": "123.60",
      "ask": "124.80",
      "open": "126.40",
      "high": "126.60",
      "low": "123.40",
      "close": "123.80",
      "average": "124.5197",
      "volume": "4887",
      "turnover": "608527.6",
      "trades": "51"
    },
    {
      "date": "2024-04-11",
      "bid": "124.00",
      "ask": "125.20",
      "open": "123.60",
      "high": "126.60",
      "low": "123.20",
      "close": "125.20",
      "average": "124.6097",
      "volume": "5113",
      "turnover": "637129.6",
      "trades": "49"
    },
    {
      "date": "2024-04-12",
      "bid": "122.40",
      "ask": "122.60",
      "open": "125.20",
      "high": "125.40",
      "low": "122.60",
      "close": "122.60",
      "average": "123.9955",
      "volume": "6352",
      "turnover": "787619.2",
      "trades": "89"
    },
    {
      "date": "2024-04-15",
      "bid": "125.00",
      "ask": "125.40",
      "open": "124.40",
      "high": "125.00",
      "low": "120.60",
      "close": "125.00",
      "average": "123.0226",
      "volume": "5805",
      "turnover": "714146.4",
      "trades": "89"
    },
    {
      "date": "2024-04-16",
      "bid": "122.60",
      "ask": "123.80",
      "open": "124.80",
      "high": "124.80",
      "low": "122.20",
      "close": "122.80",
      "average": "123.2652",
      "volume": "2330",
      "turnover": "287207.8",
      "trades": "37"
    },
    {
      "date": "2024-04-17",
      "bid": "124.80",
      "ask": "126.00",
      "open": "122.80",
      "high": "128.00",
      "low": "122.80",
      "close": "126.00",
      "average": "125.7411",
      "volume": "5460",
      "turnover": "686546.4",
      "trades": "71"
    },
    {
      "date": "2024-04-18",
      "bid": "125.80",
      "ask": "126.80",
      "open": "125.80",
      "high": "126.80",
      "low": "124.60",
      "close": "126.80",
      "average": "125.6072",
      "volume": "2960",
      "turnover": "371797.4",
      "trades": "42"
    },
    {
      "date": "2024-04-19",
      "bid": "123.60",
      "ask": "125.20",
      "open": "127.60",
      "high": "127.60",
      "low": "123.80",
      "close": "125.20",
      "average": "124.783",
      "volume": "1973",
      "turnover": "246196.8",
      "trades": "25"
    },
    {
      "date": "2024-04-22",
      "bid": "123.80",
      "ask": "125.00",
      "open": "123.20",
      "high": "125.00",
      "low": "123.00",
      "close": "125.00",
      "average": "123.9645",
      "volume": "2345",
      "turnover": "290696.8",
      "trades": "43"
    },
    {
      "date": "2024-04-23",
      "bid": "123.20",
      "ask": "123.80",
      "open": "125.00",
      "high": "125.00",
      "low": "123.20",
      "close": "123.20",
      "average": "123.6953",
      "volume": "1198",
      "turnover": "148187",
      "trades": "34"
    },
    {
      "date": "2024-04-24",
      "bid": "124.00",
      "ask": "124.60",
      "open": "123.40",
      "high": "124.60",
      "low": "123.40",
      "close": "124.00",
      "average": "124.0766",
      "volume": "836",
      "turnover": "103728",
      "trades": "24"
    },
    {
      "date": "2024-04-25",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.00",
      "high": "123.80",
      "low": "118.00",
      "close": "123.20",
      "average": "121.966",
      "volume": "5736",
      "turnover": "699597",
      "trades": "88"
    },
    {
      "date": "2024-04-26",
      "bid": "119.40",
      "ask": "119.80",
      "open": "124.40",
      "high": "124.40",
      "low": "118.80",
      "close": "119.40",
      "average": "120.8243",
      "volume": "4898",
      "turnover": "591797.4",
      "trades": "85"
    },
    {
      "date": "2024-04-29",
      "bid": "117.40",
      "ask": "118.60",
      "open": "119.20",
      "high": "120.20",
      "low": "116.20",
      "close": "117.40",
      "average": "118.2244",
      "volume": "6951",
      "turnover": "821777.6",
      "trades": "109"
    },
    {
      "date": "2024-04-30",
      "bid": "116.20",
      "ask": "117.00",
      "open": "117.00",
      "high": "119.40",
      "low": "116.20",
      "close": "117.00",
      "average": "117.2061",
      "volume": "4645",
      "turnover": "544422.2",
      "trades": "57"
    },
    {
      "date": "2024-05-02",
      "bid": "116.40",
      "ask": "117.40",
      "open": "117.00",
      "high": "117.80",
      "low": "115.80",
      "close": "117.40",
      "average": "116.912",
      "volume": "3910",
      "turnover": "457126",
      "trades": "67"
    },
    {
      "date": "2024-05-03",
      "bid": "119.20",
      "ask": "120.00",
      "open": "117.40",
      "high": "122.00",
      "low": "114.60",
      "close": "119.00",
      "average": "118.3426",
      "volume": "12104",
      "turnover": "1432419.2",
      "trades": "108"
    },
    {
      "date": "2024-05-06",
      "bid": "120.80",
      "ask": "121.00",
      "open": "119.20",
      "high": "121.00",
      "low": "119.20",
      "close": "121.00",
      "average": "120.7355",
      "volume": "2406",
      "turnover": "290489.6",
      "trades": "50"
    },
    {
      "date": "2024-05-07",
      "bid": "121.00",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.00",
      "low": "120.20",
      "close": "121.60",
      "average": "121.4465",
      "volume": "1729",
      "turnover": "209981",
      "trades": "40"
    },
    {
      "date": "2024-05-08",
      "bid": "119.60",
      "ask": "120.00",
      "open": "119.00",
      "high": "121.00",
      "low": "118.00",
      "close": "119.60",
      "average": "119.4892",
      "volume": "1554",
      "turnover": "185686.2",
      "trades": "50"
    },
    {
      "date": "2024-05-10",
      "bid": "118.80",
      "ask": "120.40",
      "open": "119.60",
      "high": "122.00",
      "low": "117.80",
      "close": "118.80",
      "average": "119.6719",
      "volume": "4757",
      "turnover": "569279.2",
      "trades": "65"
    },
    {
      "date": "2024-05-13",
      "bid": "118.60",
      "ask": "119.60",
      "open": "118.80",
      "high": "119.60",
      "low": "118.60",
      "close": "118.60",
      "average": "118.9095",
      "volume": "782",
      "turnover": "92987.2",
      "trades": "35"
    },
    {
      "date": "2024-05-14",
      "bid": "117.60",
      "ask": "118.40",
      "open": "118.60",
      "high": "121.00",
      "low": "116.80",
      "close": "117.20",
      "average": "118.068",
      "volume": "2077",
      "turnover": "245227.2",
      "trades": "48"
    },
    {
      "date": "2024-05-15",
      "bid": "118.20",
      "ask": "119.60",
      "open": "118.20",
      "high": "119.60",
      "low": "117.20",
      "close": "119.60",
      "average": "118.1157",
      "volume": "7973",
      "turnover": "941736.6",
      "trades": "71"
    },
    {
      "date": "2024-05-16",
      "bid": "117.20",
      "ask": "119.80",
      "open": "124.00",
      "high": "124.00",
      "low": "117.00",
      "close": "117.00",
      "average": "119.4224",
      "volume": "12055",
      "turnover": "1439637",
      "trades": "97"
    },
    {
      "date": "2024-05-17",
      "bid": "123.40",
      "ask": "124.60",
      "open": "117.00",
      "high": "124.80",
      "low": "116.40",
      "close": "123.60",
      "average": "119.1694",
      "volume": "14399",
      "turnover": "1715920.2",
      "trades": "126"
    },
    {
      "date": "2024-05-20",
      "bid": "122.40",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.60",
      "low": "122.40",
      "close": "123.20",
      "average": "123.2729",
      "volume": "3867",
      "turnover": "476696.4",
      "trades": "55"
    },
    {
      "date": "2024-05-21",
      "bid": "126.00",
      "ask": "126.60",
      "open": "123.80",
      "high": "129.00",
      "low": "122.20",
      "close": "126.60",
      "average": "126.0239",
      "volume": "8834",
      "turnover": "1113295.39",
      "trades": "81"
    },
    {
      "date": "2024-05-22",
      "bid": "135.20",
      "ask": "135.40",
      "open": "126.60",
      "high": "135.40",
      "low": "126.60",
      "close": "135.20",
      "average": "131.4049",
      "volume": "13887",
      "turnover": "1824819.2",
      "trades": "157"
    },
    {
      "date": "2024-05-23",
      "bid": "134.80",
      "ask": "135.80",
      "open": "135.60",
      "high": "137.40",
      "low": "130.20",
      "close": "136.00",
      "average": "134.8132",
      "volume": "9180",
      "turnover": "1237585",
      "trades": "109"
    },
    {
      "date": "2024-05-24",
      "bid": "137.00",
      "ask": "138.40",
      "open": "136.00",
      "high": "139.00",
      "low": "134.40",
      "close": "138.40",
      "average": "137.376",
      "volume": "7201",
      "turnover": "989244.8",
      "trades": "88"
    },
    {
      "date": "2024-05-27",
      "bid": "135.00",
      "ask": "135.40",
      "open": "138.80",
      "high": "138.80",
      "low": "134.40",
      "close": "135.40",
      "average": "136.0447",
      "volume": "3359",
      "turnover": "456974",
      "trades": "69"
    },
    {
      "date": "2024-05-28",
      "bid": "132.60",
      "ask": "133.60",
      "open": "135.40",
      "high": "135.40",
      "low": "132.60",
      "close": "132.60",
      "average": "133.7899",
      "volume": "2027",
      "turnover": "271133.2",
      "trades": "47"
    },
    {
      "date": "2024-05-29",
      "bid": "132.00",
      "ask": "132.40",
      "open": "133.00",
      "high": "134.60",
      "low": "132.00",
      "close": "132.00",
      "average": "132.5308",
      "volume": "1855",
      "turnover": "245844.6",
      "trades": "43"
    },
    {
      "date": "2024-05-30",
      "bid": "129.00",
      "ask": "129.80",
      "open": "132.00",
      "high": "133.40",
      "low": "129.00",
      "close": "129.00",
      "average": "130.3724",
      "volume": "4114",
      "turnover": "536352",
      "trades": "65"
    },
    {
      "date": "2024-05-31",
      "bid": "130.40",
      "ask": "131.60",
      "open": "129.00",
      "high": "132.00",
      "low": "128.00",
      "close": "131.40",
      "average": "130.015",
      "volume": "8641",
      "turnover": "1123459.8",
      "trades": "206"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "131.40",
      "high": "140.00",
      "low": "126.20",
      "close": "128.00",
      "average": "130.9149",
      "volume": "14756",
      "turnover": "1931780.4",
      "trades": "141"
    },
    {
      "date": "2024-06-04",
      "bid": "133.40",
      "ask": "134.60",
      "open": "130.80",
      "high": "136.40",
      "low": "128.60",
      "close": "134.20",
      "average": "132.4525",
      "volume": "8493",
      "turnover": "1124919.2",
      "trades": "145"
    },
    {
      "date": "2024-06-05",
      "bid": "132.40",
      "ask": "133.60",
      "open": "134.40",
      "high": "134.40",
      "low": "132.00",
      "close": "134.00",
      "average": "132.9612",
      "volume": "3893",
      "turnover": "517617.8",
      "trades": "55"
    },
    {
      "date": "2024-06-07",
      "bid": "133.40",
      "ask": "134.80",
      "open": "132.40",
      "high": "136.60",
      "low": "130.40",
      "close": "133.40",
      "average": "133.3041",
      "volume": "7027",
      "turnover": "936727.8",
      "trades": "99"
    },
    {
      "date": "2024-06-10",
      "bid": "134.00",
      "ask": "135.00",
      "open": "134.00",
      "high": "138.40",
      "low": "134.00",
      "close": "135.00",
      "average": "135.8011",
      "volume": "5797",
      "turnover": "787238.8",
      "trades": "71"
    },
    {
      "date": "2024-06-11",
      "bid": "134.00",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.00",
      "low": "132.20",
      "close": "134.00",
      "average": "134.9699",
      "volume": "11235",
      "turnover": "1516386.6",
      "trades": "56"
    },
    {
      "date": "2024-06-12",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.00",
      "low": "134.00",
      "close": "134.80",
      "average": "134.9876",
      "volume": "20709",
      "turnover": "2795458.4",
      "trades": "48"
    },
    {
      "date": "2024-06-13",
      "bid": "132.60",
      "ask": "132.80",
      "open": "138.60",
      "high": "140.00",
      "low": "132.60",
      "close": "132.60",
      "average": "136.5247",
      "volume": "8245",
      "turnover": "1125646.39",
      "trades": "213"
    },
    {
      "date": "2024-06-14",
      "bid": "132.20",
      "ask": "133.40",
      "open": "132.00",
      "high": "133.40",
      "low": "130.00",
      "close": "133.20",
      "average": "132.1621",
      "volume": "5940",
      "turnover": "785028.8",
      "trades": "78"
    },
    {
      "date": "2024-06-17",
      "bid": "136.80",
      "ask": "137.00",
      "open": "132.20",
      "high": "136.80",
      "low": "132.20",
      "close": "136.80",
      "average": "134.9678",
      "volume": "3293",
      "turnover": "444449",
      "trades": "51"
    },
    {
      "date": "2024-06-18",
      "bid": "137.60",
      "ask": "138.60",
      "open": "137.00",
      "high": "138.80",
      "low": "136.00",
      "close": "137.60",
      "average": "137.1779",
      "volume": "3082",
      "turnover": "422782.4",
      "trades": "67"
    },
    {
      "date": "2024-06-19",
      "bid": "138.00",
      "ask": "138.60",
      "open": "137.60",
      "high": "138.60",
      "low": "137.20",
      "close": "138.00",
      "average": "137.5382",
      "volume": "1817",
      "turnover": "249907",
      "trades": "41"
    },
    {
      "date": "2024-06-20",
      "bid": "139.00",
      "ask": "139.40",
      "open": "138.00",
      "high": "140.00",
      "low": "138.00",
      "close": "139.00",
      "average": "139.3151",
      "volume": "2639",
      "turnover": "367652.6",
      "trades": "51"
    },
    {
      "date": "2024-06-24",
      "bid": "142.00",
      "ask": "142.40",
      "open": "140.00",
      "high": "143.00",
      "low": "139.40",
      "close": "142.40",
      "average": "140.9986",
      "volume": "4616",
      "turnover": "650849.4",
      "trades": "97"
    },
    {
      "date": "2024-06-25",
      "bid": "141.00",
      "ask": "142.80",
      "open": "142.40",
      "high": "143.00",
      "low": "141.00",
      "close": "141.20",
      "average": "141.6921",
      "volume": "1511",
      "turnover": "214096.8",
      "trades": "51"
    },
    {
      "date": "2024-06-26",
      "bid": "139.60",
      "ask": "139.80",
      "open": "141.20",
      "high": "141.80",
      "low": "139.60",
      "close": "139.60",
      "average": "140.374",
      "volume": "1137",
      "turnover": "159605.2",
      "trades": "35"
    },
    {
      "date": "2024-06-27",
      "bid": "135.40",
      "ask": "137.00",
      "open": "139.80",
      "high": "139.80",
      "low": "137.00",
      "close": "137.00",
      "average": "138.1242",
      "volume": "2054",
      "turnover": "283707.2",
      "trades": "48"
    },
    {
      "date": "2024-06-28",
      "bid": "132.40",
      "ask": "132.60",
      "open": "137.20",
      "high": "137.20",
      "low": "131.20",
      "close": "133.00",
      "average": "133.2052",
      "volume": "5085",
      "turnover": "677348.4",
      "trades": "93"
    },
    {
      "date": "2024-07-01",
      "bid": "132.40",
      "ask": "133.00",
      "open": "133.60",
      "high": "138.60",
      "low": "132.40",
      "close": "132.40",
      "average": "133.5633",
      "volume": "1304",
      "turnover": "174166.6",
      "trades": "33"
    },
    {
      "date": "2024-07-02",
      "bid": "130.80",
      "ask": "132.00",
      "open": "132.00",
      "high": "132.00",
      "low": "130.80",
      "close": "132.00",
      "average": "131.4429",
      "volume": "2039",
      "turnover": "268012",
      "trades": "36"
    },
    {
      "date": "2024-07-03",
      "bid": "129.40",
      "ask": "130.00",
      "open": "132.00",
      "high": "132.00",
      "low": "129.20",
      "close": "130.00",
      "average": "130.1479",
      "volume": "6514",
      "turnover": "847783.6",
      "trades": "72"
    },
    {
      "date": "2024-07-04",
      "bid": "128.40",
      "ask": "129.40",
      "open": "129.20",
      "high": "130.00",
      "low": "128.20",
      "close": "128.40",
      "average": "129.0596",
      "volume": "3757",
      "turnover": "484876.8",
      "trades": "55"
    },
    {
      "date": "2024-07-05",
      "bid": "128.80",
      "ask": "129.80",
      "open": "130.20",
      "high": "130.20",
      "low": "128.40",
      "close": "129.60",
      "average": "129.0528",
      "volume": "1380",
      "turnover": "178092.8",
      "trades": "25"
    },
    {
      "date": "2024-07-08",
      "bid": "128.20",
      "ask": "129.20",
      "open": "129.60",
      "high": "129.60",
      "low": "128.00",
      "close": "128.20",
      "average": "128.257",
      "volume": "421",
      "turnover": "53996.2",
      "trades": "18"
    },
    {
      "date": "2024-07-09",
      "bid": "128.20",
      "ask": "129.60",
      "open": "128.20",
      "high": "129.60",
      "low": "128.00",
      "close": "129.60",
      "average": "128.944",
      "volume": "418",
      "turnover": "53898.6",
      "trades": "26"
    },
    {
      "date": "2024-07-10",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.60",
      "high": "129.40",
      "low": "127.40",
      "close": "127.60",
      "average": "128.2767",
      "volume": "2023",
      "turnover": "259503.8",
      "trades": "42"
    },
    {
      "date": "2024-07-11",
      "bid": "133.00",
      "ask": "134.00",
      "open": "127.60",
      "high": "134.60",
      "low": "127.60",
      "close": "132.80",
      "average": "130.4481",
      "volume": "6131",
      "turnover": "799777.6",
      "trades": "77"
    },
    {
      "date": "2024-07-12",
      "bid": "131.20",
      "ask": "133.40",
      "open": "132.80",
      "high": "133.80",
      "low": "131.20",
      "close": "133.00",
      "average": "132.8233",
      "volume": "1184",
      "turnover": "157262.8",
      "trades": "33"
    },
    {
      "date": "2024-07-15",
      "bid": "132.60",
      "ask": "134.20",
      "open": "130.20",
      "high": "134.40",
      "low": "130.00",
      "close": "133.40",
      "average": "132.6857",
      "volume": "2059",
      "turnover": "273199.8",
      "trades": "44"
    },
    {
      "date": "2024-07-16",
      "bid": "136.00",
      "ask": "138.40",
      "open": "135.00",
      "high": "140.00",
      "low": "135.00",
      "close": "137.60",
      "average": "137.4771",
      "volume": "2462",
      "turnover": "338468.6",
      "trades": "56"
    },
    {
      "date": "2024-07-17",
      "bid": "137.20",
      "ask": "138.00",
      "open": "137.60",
      "high": "138.80",
      "low": "135.60",
      "close": "137.20",
      "average": "136.8361",
      "volume": "825",
      "turnover": "112889.8",
      "trades": "29"
    },
    {
      "date": "2024-07-18",
      "bid": "139.00",
      "ask": "139.80",
      "open": "137.20",
      "high": "141.40",
      "low": "135.80",
      "close": "139.00",
      "average": "138.6486",
      "volume": "3252",
      "turnover": "450885.2",
      "trades": "45"
    },
    {
      "date": "2024-07-19",
      "bid": "138.00",
      "ask": "138.60",
      "open": "138.80",
      "high": "139.40",
      "low": "137.60",
      "close": "138.60",
      "average": "138.7868",
      "volume": "591",
      "turnover": "82023",
      "trades": "32"
    },
    {
      "date": "2024-07-22",
      "bid": "139.80",
      "ask": "140.60",
      "open": "138.60",
      "high": "140.80",
      "low": "136.60",
      "close": "140.60",
      "average": "139.7841",
      "volume": "3795",
      "turnover": "530480.8",
      "trades": "52"
    },
    {
      "date": "2024-07-23",
      "bid": "131.80",
      "ask": "132.40",
      "open": "140.60",
      "high": "140.60",
      "low": "129.20",
      "close": "131.80",
      "average": "133.8511",
      "volume": "12290",
      "turnover": "1645030.6",
      "trades": "171"
    },
    {
      "date": "2024-07-24",
      "bid": "130.00",
      "ask": "130.80",
      "open": "132.00",
      "high": "132.00",
      "low": "128.40",
      "close": "130.40",
      "average": "130.6005",
      "volume": "2307",
      "turnover": "301295.4",
      "trades": "61"
    },
    {
      "date": "2024-07-25",
      "bid": "129.00",
      "ask": "129.80",
      "open": "131.60",
      "high": "131.60",
      "low": "128.60",
      "close": "129.80",
      "average": "129.5208",
      "volume": "1468",
      "turnover": "190136.6",
      "trades": "52"
    },
    {
      "date": "2024-07-26",
      "bid": "133.00",
      "ask": "133.80",
      "open": "129.80",
      "high": "133.80",
      "low": "129.00",
      "close": "133.00",
      "average": "132.2395",
      "volume": "3369",
      "turnover": "445515",
      "trades": "52"
    },
    {
      "date": "2024-07-29",
      "bid": "133.80",
      "ask": "134.40",
      "open": "134.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.40",
      "average": "134.0167",
      "volume": "2808",
      "turnover": "376318.8",
      "trades": "41"
    },
    {
      "date": "2024-07-30",
      "bid": "133.00",
      "ask": "134.00",
      "open": "134.20",
      "high": "134.80",
      "low": "132.20",
      "close": "134.00",
      "average": "133.7524",
      "volume": "823",
      "turnover": "110078.2",
      "trades": "29"
    },
    {
      "date": "2024-07-31",
      "bid": "136.00",
      "ask": "137.60",
      "open": "133.80",
      "high": "138.60",
      "low": "131.80",
      "close": "137.60",
      "average": "136.3653",
      "volume": "13249",
      "turnover": "1806703.2",
      "trades": "151"
    },
    {
      "date": "2024-08-01",
      "bid": "134.60",
      "ask": "136.40",
      "open": "139.20",
      "high": "141.40",
      "low": "134.80",
      "close": "136.80",
      "average": "138.5075",
      "volume": "9754",
      "turnover": "1351001.8",
      "trades": "128"
    },
    {
      "date": "2024-08-02",
      "bid": "133.00",
      "ask": "134.60",
      "open": "136.80",
      "high": "136.80",
      "low": "133.20",
      "close": "134.40",
      "average": "134.4553",
      "volume": "2201",
      "turnover": "295936.2",
      "trades": "50"
    },
    {
      "date": "2024-08-05",
      "bid": "131.60",
      "ask": "134.40",
      "open": "124.00",
      "high": "135.20",
      "low": "124.00",
      "close": "134.20",
      "average": "128.8936",
      "volume": "9197",
      "turnover": "1185434.6",
      "trades": "173"
    },
    {
      "date": "2024-08-06",
      "bid": "132.20",
      "ask": "133.60",
      "open": "134.20",
      "high": "134.20",
      "low": "128.00",
      "close": "133.80",
      "average": "132.7425",
      "volume": "1767",
      "turnover": "234556",
      "trades": "37"
    },
    {
      "date": "2024-08-07",
      "bid": "134.20",
      "ask": "135.80",
      "open": "132.40",
      "high": "138.00",
      "low": "132.40",
      "close": "134.20",
      "average": "134.1353",
      "volume": "1678",
      "turnover": "225079",
      "trades": "36"
    },
    {
      "date": "2024-08-08",
      "bid": "132.00",
      "ask": "132.80",
      "open": "134.20",
      "high": "135.20",
      "low": "131.60",
      "close": "132.00",
      "average": "133.2933",
      "volume": "995",
      "turnover": "132626.8",
      "trades": "21"
    },
    {
      "date": "2024-08-09",
      "bid": "132.80",
      "ask": "133.00",
      "open": "132.20",
      "high": "135.00",
      "low": "129.20",
      "close": "132.60",
      "average": "131.9948",
      "volume": "5938",
      "turnover": "783785.4",
      "trades": "59"
    },
    {
      "date": "2024-08-12",
      "bid": "136.60",
      "ask": "138.80",
      "open": "132.60",
      "high": "142.00",
      "low": "132.60",
      "close": "138.80",
      "average": "138.2372",
      "volume": "7852",
      "turnover": "1085438.2",
      "trades": "93"
    },
    {
      "date": "2024-08-13",
      "bid": "133.20",
      "ask": "134.20",
      "open": "138.80",
      "high": "138.80",
      "low": "133.60",
      "close": "133.60",
      "average": "136.0687",
      "volume": "5019",
      "turnover": "682928.8",
      "trades": "72"
    },
    {
      "date": "2024-08-14",
      "bid": "131.00",
      "ask": "131.80",
      "open": "133.20",
      "high": "133.60",
      "low": "130.00",
      "close": "131.00",
      "average": "131.6017",
      "volume": "4871",
      "turnover": "641031.8",
      "trades": "57"
    },
    {
      "date": "2024-08-15",
      "bid": "131.40",
      "ask": "131.60",
      "open": "129.60",
      "high": "131.80",
      "low": "127.00",
      "close": "130.60",
      "average": "129.0736",
      "volume": "11221",
      "turnover": "1448334.6",
      "trades": "123"
    },
    {
      "date": "2024-08-16",
      "bid": "130.80",
      "ask": "131.60",
      "open": "130.60",
      "high": "131.60",
      "low": "128.80",
      "close": "131.60",
      "average": "130.6979",
      "volume": "656",
      "turnover": "85737.8",
      "trades": "21"
    },
    {
      "date": "2024-08-19",
      "bid": "129.00",
      "ask": "130.20",
      "open": "130.80",
      "high": "131.00",
      "low": "128.40",
      "close": "130.20",
      "average": "129.1182",
      "volume": "1531",
      "turnover": "197680",
      "trades": "35"
    },
    {
      "date": "2024-08-20",
      "bid": "127.20",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.00",
      "low": "127.20",
      "close": "128.00",
      "average": "127.937",
      "volume": "2873",
      "turnover": "367563",
      "trades": "57"
    },
    {
      "date": "2024-08-21",
      "bid": "127.80",
      "ask": "129.20",
      "open": "128.20",
      "high": "129.20",
      "low": "127.40",
      "close": "127.80",
      "average": "127.9942",
      "volume": "1212",
      "turnover": "155129",
      "trades": "31"
    },
    {
      "date": "2024-08-22",
      "bid": "127.80",
      "ask": "128.80",
      "open": "127.80",
      "high": "129.20",
      "low": "127.40",
      "close": "128.80",
      "average": "128.1961",
      "volume": "617",
      "turnover": "79097",
      "trades": "33"
    },
    {
      "date": "2024-08-23",
      "bid": "128.40",
      "ask": "130.40",
      "open": "127.80",
      "high": "131.00",
      "low": "127.80",
      "close": "130.40",
      "average": "129.6287",
      "volume": "1759",
      "turnover": "228016.8",
      "trades": "41"
    },
    {
      "date": "2024-08-26",
      "bid": "130.00",
      "ask": "130.40",
      "open": "130.40",
      "high": "131.40",
      "low": "130.00",
      "close": "130.40",
      "average": "130.2595",
      "volume": "518",
      "turnover": "67474.4",
      "trades": "32"
    },
    {
      "date": "2024-08-27",
      "bid": "128.00",
      "ask": "129.00",
      "open": "130.60",
      "high": "130.60",
      "low": "128.00",
      "close": "128.00",
      "average": "128.9534",
      "volume": "918",
      "turnover": "118379.2",
      "trades": "33"
    },
    {
      "date": "2024-08-28",
      "bid": "127.20",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.00",
      "low": "127.00",
      "close": "128.00",
      "average": "127.7399",
      "volume": "1666",
      "turnover": "212814.6",
      "trades": "40"
    },
    {
      "date": "2024-08-29",
      "bid": "128.40",
      "ask": "129.40",
      "open": "127.40",
      "high": "129.40",
      "low": "127.20",
      "close": "129.40",
      "average": "128.1637",
      "volume": "1911",
      "turnover": "244920.8",
      "trades": "39"
    },
    {
      "date": "2024-08-30",
      "bid": "127.80",
      "ask": "129.00",
      "open": "129.80",
      "high": "130.00",
      "low": "127.40",
      "close": "127.40",
      "average": "128.9898",
      "volume": "1273",
      "turnover": "164204",
      "trades": "36"
    },
    {
      "date": "2024-09-02",
      "bid": "128.40",
      "ask": "128.60",
      "open": "127.40",
      "high": "129.80",
      "low": "127.20",
      "close": "128.40",
      "average": "128.0617",
      "volume": "3745",
      "turnover": "479591",
      "trades": "56"
    },
    {
      "date": "2024-09-03",
      "bid": "127.00",
      "ask": "128.40",
      "open": "128.40",
      "high": "128.40",
      "low": "126.40",
      "close": "128.40",
      "average": "127.3008",
      "volume": "3487",
      "turnover": "443897.8",
      "trades": "33"
    },
    {
      "date": "2024-09-04",
      "bid": "126.60",
      "ask": "127.80",
      "open": "128.40",
      "high": "128.40",
      "low": "126.40",
      "close": "127.80",
      "average": "127.231",
      "volume": "348",
      "turnover": "44276.4",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "126.80",
      "ask": "127.80",
      "open": "128.00",
      "high": "128.00",
      "low": "126.20",
      "close": "127.80",
      "average": "127.136",
      "volume": "900",
      "turnover": "114422.4",
      "trades": "28"
    },
    {
      "date": "2024-09-06",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.20",
      "high": "127.80",
      "low": "125.00",
      "close": "125.60",
      "average": "125.8363",
      "volume": "1471",
      "turnover": "185105.2",
      "trades": "20"
    },
    {
      "date": "2024-09-09",
      "bid": "128.00",
      "ask": "129.20",
      "open": "127.20",
      "high": "132.60",
      "low": "125.80",
      "close": "129.20",
      "average": "129.972",
      "volume": "4787",
      "turnover": "622176",
      "trades": "64"
    },
    {
      "date": "2024-09-10",
      "bid": "127.40",
      "ask": "128.00",
      "open": "129.20",
      "high": "129.80",
      "low": "127.40",
      "close": "129.20",
      "average": "128.5359",
      "volume": "986",
      "turnover": "126736.4",
      "trades": "19"
    },
    {
      "date": "2024-09-11",
      "bid": "127.80",
      "ask": "129.40",
      "open": "127.40",
      "high": "130.60",
      "low": "127.40",
      "close": "129.40",
      "average": "127.6668",
      "volume": "584",
      "turnover": "74557.4",
      "trades": "14"
    },
    {
      "date": "2024-09-12",
      "bid": "130.40",
      "ask": "131.60",
      "open": "129.20",
      "high": "135.00",
      "low": "129.00",
      "close": "130.00",
      "average": "131.8583",
      "volume": "3142",
      "turnover": "414298.8",
      "trades": "36"
    },
    {
      "date": "2024-09-13",
      "bid": "127.60",
      "ask": "128.20",
      "open": "130.00",
      "high": "131.80",
      "low": "127.60",
      "close": "128.20",
      "average": "129.6508",
      "volume": "4045",
      "turnover": "524437.6",
      "trades": "55"
    },
    {
      "date": "2024-09-16",
      "bid": "126.80",
      "ask": "127.60",
      "open": "127.00",
      "high": "127.80",
      "low": "126.60",
      "close": "126.80",
      "average": "127.0309",
      "volume": "900",
      "turnover": "114327.8",
      "trades": "30"
    },
    {
      "date": "2024-09-17",
      "bid": "126.00",
      "ask": "126.40",
      "open": "126.60",
      "high": "126.60",
      "low": "125.20",
      "close": "126.40",
      "average": "125.9976",
      "volume": "3165",
      "turnover": "398782.4",
      "trades": "43"
    },
    {
      "date": "2024-09-18",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.00",
      "high": "126.00",
      "low": "124.60",
      "close": "125.20",
      "average": "125.2474",
      "volume": "810",
      "turnover": "101450.4",
      "trades": "25"
    },
    {
      "date": "2024-09-19",
      "bid": "124.00",
      "ask": "124.40",
      "open": "124.80",
      "high": "124.80",
      "low": "123.40",
      "close": "124.40",
      "average": "123.9683",
      "volume": "2424",
      "turnover": "300499.2",
      "trades": "59"
    },
    {
      "date": "2024-09-20",
      "bid": "123.00",
      "ask": "123.60",
      "open": "123.80",
      "high": "124.00",
      "low": "122.20",
      "close": "123.00",
      "average": "122.9322",
      "volume": "1336",
      "turnover": "164237.4",
      "trades": "27"
    },
    {
      "date": "2024-09-23",
      "bid": "124.40",
      "ask": "125.00",
      "open": "123.00",
      "high": "129.40",
      "low": "123.00",
      "close": "124.40",
      "average": "125.4648",
      "volume": "3526",
      "turnover": "442389",
      "trades": "50"
    },
    {
      "date": "2024-09-24",
      "bid": "126.00",
      "ask": "126.80",
      "open": "124.40",
      "high": "127.00",
      "low": "124.20",
      "close": "126.80",
      "average": "125.5287",
      "volume": "2725",
      "turnover": "342065.6",
      "trades": "34"
    },
    {
      "date": "2024-09-25",
      "bid": "126.80",
      "ask": "128.00",
      "open": "127.40",
      "high": "128.20",
      "low": "124.60",
      "close": "128.20",
      "average": "126.8405",
      "volume": "1495",
      "turnover": "189626.6",
      "trades": "36"
    },
    {
      "date": "2024-09-26",
      "bid": "127.00",
      "ask": "129.00",
      "open": "128.20",
      "high": "129.40",
      "low": "126.20",
      "close": "129.00",
      "average": "128.3442",
      "volume": "1607",
      "turnover": "206249.2",
      "trades": "29"
    },
    {
      "date": "2024-09-27",
      "bid": "127.20",
      "ask": "128.40",
      "open": "129.00",
      "high": "129.00",
      "low": "126.00",
      "close": "127.80",
      "average": "128.1793",
      "volume": "6697",
      "turnover": "858418.4",
      "trades": "63"
    },
    {
      "date": "2024-09-30",
      "bid": "126.00",
      "ask": "126.40",
      "open": "127.60",
      "high": "127.60",
      "low": "125.00",
      "close": "125.80",
      "average": "125.8289",
      "volume": "915",
      "turnover": "115133.4",
      "trades": "25"
    },
    {
      "date": "2024-10-01",
      "bid": "123.80",
      "ask": "124.80",
      "open": "125.80",
      "high": "126.80",
      "low": "124.20",
      "close": "125.00",
      "average": "125.3283",
      "volume": "2434",
      "turnover": "305049",
      "trades": "37"
    },
    {
      "date": "2024-10-02",
      "bid": "123.40",
      "ask": "124.00",
      "open": "124.80",
      "high": "125.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.8305",
      "volume": "2379",
      "turnover": "294592.8",
      "trades": "46"
    },
    {
      "date": "2024-10-03",
      "bid": "122.00",
      "ask": "122.60",
      "open": "123.80",
      "high": "123.80",
      "low": "121.40",
      "close": "122.60",
      "average": "121.763",
      "volume": "3529",
      "turnover": "429701.6",
      "trades": "49"
    },
    {
      "date": "2024-10-04",
      "bid": "122.20",
      "ask": "122.80",
      "open": "122.60",
      "high": "125.60",
      "low": "121.60",
      "close": "122.80",
      "average": "122.9053",
      "volume": "1667",
      "turnover": "204883.2",
      "trades": "34"
    },
    {
      "date": "2024-10-07",
      "bid": "122.20",
      "ask": "123.40",
      "open": "123.00",
      "high": "125.80",
      "low": "121.60",
      "close": "123.20",
      "average": "123.2902",
      "volume": "1804",
      "turnover": "222415.6",
      "trades": "28"
    },
    {
      "date": "2024-10-08",
      "bid": "123.20",
      "ask": "123.80",
      "open": "123.40",
      "high": "125.60",
      "low": "123.40",
      "close": "124.00",
      "average": "123.9804",
      "volume": "2467",
      "turnover": "305859.6",
      "trades": "32"
    },
    {
      "date": "2024-10-09",
      "bid": "125.20",
      "ask": "126.00",
      "open": "123.80",
      "high": "128.00",
      "low": "123.20",
      "close": "126.00",
      "average": "125.4396",
      "volume": "9203",
      "turnover": "1154420.8",
      "trades": "87"
    },
    {
      "date": "2024-10-10",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.00",
      "high": "127.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.919",
      "volume": "3477",
      "turnover": "437820.2",
      "trades": "45"
    },
    {
      "date": "2024-10-11",
      "bid": "125.80",
      "ask": "126.80",
      "open": "125.00",
      "high": "126.80",
      "low": "125.00",
      "close": "126.80",
      "average": "126.1911",
      "volume": "2214",
      "turnover": "279387.2",
      "trades": "45"
    },
    {
      "date": "2024-10-14",
      "bid": "124.20",
      "ask": "124.60",
      "open": "126.60",
      "high": "126.60",
      "low": "124.00",
      "close": "124.60",
      "average": "125.6665",
      "volume": "2826",
      "turnover": "355133.4",
      "trades": "38"
    },
    {
      "date": "2024-10-15",
      "bid": "126.40",
      "ask": "127.00",
      "open": "124.60",
      "high": "127.00",
      "low": "124.60",
      "close": "127.00",
      "average": "126.6567",
      "volume": "6751",
      "turnover": "855059.2",
      "trades": "40"
    },
    {
      "date": "2024-10-16",
      "bid": "127.00",
      "ask": "127.60",
      "open": "127.00",
      "high": "127.80",
      "low": "124.80",
      "close": "127.00",
      "average": "126.7706",
      "volume": "8948",
      "turnover": "1134343",
      "trades": "51"
    },
    {
      "date": "2024-10-17",
      "bid": "132.00",
      "ask": "134.00",
      "open": "128.00",
      "high": "136.20",
      "low": "128.00",
      "close": "134.00",
      "average": "133.9186",
      "volume": "13495",
      "turnover": "1807232",
      "trades": "179"
    },
    {
      "date": "2024-10-18",
      "bid": "134.20",
      "ask": "135.00",
      "open": "134.00",
      "high": "139.00",
      "low": "134.00",
      "close": "134.20",
      "average": "136.7658",
      "volume": "6299",
      "turnover": "861487.6",
      "trades": "121"
    },
    {
      "date": "2024-10-21",
      "bid": "139.00",
      "ask": "139.80",
      "open": "136.00",
      "high": "139.80",
      "low": "136.00",
      "close": "139.80",
      "average": "137.2042",
      "volume": "12579",
      "turnover": "1725892",
      "trades": "129"
    },
    {
      "date": "2024-10-22",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.80",
      "high": "140.00",
      "low": "136.20",
      "close": "138.60",
      "average": "139.096",
      "volume": "7681",
      "turnover": "1068396.2",
      "trades": "95"
    },
    {
      "date": "2024-10-23",
      "bid": "125.00",
      "ask": "126.00",
      "open": "135.00",
      "high": "135.00",
      "low": "122.60",
      "close": "125.00",
      "average": "125.8196",
      "volume": "32945",
      "turnover": "4145126.8",
      "trades": "348"
    },
    {
      "date": "2024-10-24",
      "bid": "124.60",
      "ask": "125.40",
      "open": "128.60",
      "high": "128.60",
      "low": "124.00",
      "close": "124.00",
      "average": "126.1241",
      "volume": "6911",
      "turnover": "871643.8",
      "trades": "85"
    },
    {
      "date": "2024-10-25",
      "bid": "126.00",
      "ask": "127.40",
      "open": "126.00",
      "high": "127.00",
      "low": "124.00",
      "close": "126.00",
      "average": "125.6756",
      "volume": "8732",
      "turnover": "1097399.6",
      "trades": "112"
    },
    {
      "date": "2024-10-28",
      "bid": "126.60",
      "ask": "127.40",
      "open": "126.40",
      "high": "128.80",
      "low": "126.20",
      "close": "127.40",
      "average": "127.2143",
      "volume": "2707",
      "turnover": "344369",
      "trades": "71"
    },
    {
      "date": "2024-10-29",
      "bid": "125.20",
      "ask": "126.00",
      "open": "127.40",
      "high": "127.40",
      "low": "125.40",
      "close": "125.80",
      "average": "126.3321",
      "volume": "3547",
      "turnover": "448100",
      "trades": "90"
    },
    {
      "date": "2024-10-30",
      "bid": "125.60",
      "ask": "126.60",
      "open": "127.00",
      "high": "127.40",
      "low": "120.80",
      "close": "123.00",
      "average": "123.2896",
      "volume": "91213",
      "turnover": "11245611.2",
      "trades": "424"
    },
    {
      "date": "2024-10-31",
      "bid": "121.20",
      "ask": "121.60",
      "open": "125.40",
      "high": "125.40",
      "low": "121.00",
      "close": "121.60",
      "average": "122.6951",
      "volume": "8583",
      "turnover": "1055753.2",
      "trades": "80"
    },
    {
      "date": "2024-11-01",
      "bid": "121.60",
      "ask": "122.20",
      "open": "124.00",
      "high": "124.20",
      "low": "121.00",
      "close": "121.60",
      "average": "121.8227",
      "volume": "1611",
      "turnover": "196256.4",
      "trades": "42"
    },
    {
      "date": "2024-11-04",
      "bid": "121.40",
      "ask": "122.20",
      "open": "121.60",
      "high": "123.20",
      "low": "121.00",
      "close": "121.40",
      "average": "121.7485",
      "volume": "1966",
      "turnover": "239379.6",
      "trades": "60"
    },
    {
      "date": "2024-11-05",
      "bid": "119.00",
      "ask": "120.00",
      "open": "121.40",
      "high": "121.40",
      "low": "118.00",
      "close": "120.40",
      "average": "119.8095",
      "volume": "7273",
      "turnover": "871697",
      "trades": "103"
    },
    {
      "date": "2024-11-06",
      "bid": "119.40",
      "ask": "119.60",
      "open": "120.40",
      "high": "121.80",
      "low": "119.00",
      "close": "119.40",
      "average": "119.4755",
      "volume": "5822",
      "turnover": "695593.6",
      "trades": "135"
    },
    {
      "date": "2024-11-07",
      "bid": "118.80",
      "ask": "120.20",
      "open": "119.40",
      "high": "121.00",
      "low": "118.60",
      "close": "120.40",
      "average": "119.2265",
      "volume": "9419",
      "turnover": "1122989.39",
      "trades": "101"
    },
    {
      "date": "2024-11-08",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.40",
      "high": "121.00",
      "low": "119.60",
      "close": "120.00",
      "average": "119.9501",
      "volume": "2020",
      "turnover": "242299.2",
      "trades": "67"
    },
    {
      "date": "2024-11-11",
      "bid": "117.80",
      "ask": "118.40",
      "open": "120.00",
      "high": "120.40",
      "low": "118.00",
      "close": "118.40",
      "average": "119.0037",
      "volume": "2958",
      "turnover": "352012.8",
      "trades": "72"
    },
    {
      "date": "2024-11-12",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.80",
      "high": "117.80",
      "low": "112.80",
      "close": "115.00",
      "average": "116.1966",
      "volume": "19023",
      "turnover": "2210408.6",
      "trades": "200"
    },
    {
      "date": "2024-11-13",
      "bid": "118.40",
      "ask": "119.40",
      "open": "115.00",
      "high": "120.20",
      "low": "114.80",
      "close": "119.40",
      "average": "118.0997",
      "volume": "22589",
      "turnover": "2667753.2",
      "trades": "94"
    },
    {
      "date": "2024-11-14",
      "bid": "123.20",
      "ask": "123.40",
      "open": "119.40",
      "high": "123.40",
      "low": "118.80",
      "close": "123.20",
      "average": "120.7592",
      "volume": "15262",
      "turnover": "1843027.4",
      "trades": "91"
    },
    {
      "date": "2024-11-15",
      "bid": "119.40",
      "ask": "121.40",
      "open": "122.20",
      "high": "123.00",
      "low": "118.20",
      "close": "122.00",
      "average": "119.7661",
      "volume": "7501",
      "turnover": "898239.2",
      "trades": "73"
    },
    {
      "date": "2024-11-18",
      "bid": "118.40",
      "ask": "119.80",
      "open": "123.00",
      "high": "123.00",
      "low": "118.20",
      "close": "119.80",
      "average": "119.3581",
      "volume": "2443",
      "turnover": "291467.2",
      "trades": "48"
    },
    {
      "date": "2024-11-19",
      "bid": "118.60",
      "ask": "119.80",
      "open": "118.00",
      "high": "120.40",
      "low": "118.00",
      "close": "118.60",
      "average": "119.068",
      "volume": "1619",
      "turnover": "192754.1",
      "trades": "35"
    },
    {
      "date": "2024-11-20",
      "bid": "121.00",
      "ask": "122.00",
      "open": "118.40",
      "high": "122.60",
      "low": "118.20",
      "close": "122.00",
      "average": "120.0338",
      "volume": "82439",
      "turnover": "9895466.19",
      "trades": "86"
    },
    {
      "date": "2024-11-21",
      "bid": "118.40",
      "ask": "119.80",
      "open": "122.20",
      "high": "122.60",
      "low": "118.40",
      "close": "119.40",
      "average": "119.3643",
      "volume": "2273",
      "turnover": "271315",
      "trades": "47"
    },
    {
      "date": "2024-11-22",
      "bid": "118.60",
      "ask": "119.60",
      "open": "118.40",
      "high": "120.00",
      "low": "117.20",
      "close": "119.80",
      "average": "118.228",
      "volume": "5028",
      "turnover": "594450.4",
      "trades": "48"
    },
    {
      "date": "2024-11-25",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.40",
      "high": "120.00",
      "low": "118.00",
      "close": "118.40",
      "average": "118.7804",
      "volume": "1808",
      "turnover": "214755",
      "trades": "57"
    },
    {
      "date": "2024-11-26",
      "bid": "118.40",
      "ask": "121.00",
      "open": "117.80",
      "high": "120.00",
      "low": "116.20",
      "close": "120.00",
      "average": "118.0313",
      "volume": "10705",
      "turnover": "1263525.39",
      "trades": "55"
    },
    {
      "date": "2024-11-27",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.40",
      "high": "120.00",
      "low": "118.40",
      "close": "120.00",
      "average": "119.4954",
      "volume": "1638",
      "turnover": "195733.4",
      "trades": "30"
    },
    {
      "date": "2024-11-28",
      "bid": "118.00",
      "ask": "118.20",
      "open": "120.00",
      "high": "120.00",
      "low": "117.40",
      "close": "118.40",
      "average": "118.5996",
      "volume": "2307",
      "turnover": "273609.2",
      "trades": "41"
    },
    {
      "date": "2024-11-29",
      "bid": "118.80",
      "ask": "119.80",
      "open": "117.40",
      "high": "121.80",
      "low": "116.60",
      "close": "120.00",
      "average": "118.3372",
      "volume": "8165",
      "turnover": "966223",
      "trades": "67"
    },
    {
      "date": "2024-12-02",
      "bid": "119.00",
      "ask": "120.80",
      "open": "119.40",
      "high": "121.00",
      "low": "118.20",
      "close": "121.00",
      "average": "119.6573",
      "volume": "6291",
      "turnover": "752764",
      "trades": "62"
    },
    {
      "date": "2024-12-03",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.00",
      "high": "121.00",
      "low": "118.40",
      "close": "120.00",
      "average": "119.3549",
      "volume": "6101",
      "turnover": "728184.2",
      "trades": "43"
    },
    {
      "date": "2024-12-04",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "122.00",
      "low": "119.00",
      "close": "120.20",
      "average": "120.8546",
      "volume": "3907",
      "turnover": "472178.8",
      "trades": "69"
    },
    {
      "date": "2024-12-05",
      "bid": "119.20",
      "ask": "119.60",
      "open": "120.20",
      "high": "120.20",
      "low": "119.00",
      "close": "119.80",
      "average": "119.5236",
      "volume": "1473",
      "turnover": "176058.2",
      "trades": "32"
    },
    {
      "date": "2024-12-06",
      "bid": "119.60",
      "ask": "121.00",
      "open": "119.20",
      "high": "121.60",
      "low": "119.20",
      "close": "121.20",
      "average": "121.0524",
      "volume": "2419",
      "turnover": "292825.8",
      "trades": "57"
    },
    {
      "date": "2024-12-09",
      "bid": "119.20",
      "ask": "119.80",
      "open": "119.80",
      "high": "121.60",
      "low": "118.80",
      "close": "119.80",
      "average": "119.5647",
      "volume": "3022",
      "turnover": "361304.8",
      "trades": "52"
    },
    {
      "date": "2024-12-10",
      "bid": "119.00",
      "ask": "120.40",
      "open": "119.80",
      "high": "120.80",
      "low": "118.80",
      "close": "120.40",
      "average": "119.1002",
      "volume": "2189",
      "turnover": "260710.4",
      "trades": "40"
    },
    {
      "date": "2024-12-11",
      "bid": "118.40",
      "ask": "119.40",
      "open": "121.00",
      "high": "121.00",
      "low": "119.00",
      "close": "119.00",
      "average": "120.0129",
      "volume": "1315",
      "turnover": "157817",
      "trades": "34"
    },
    {
      "date": "2024-12-12",
      "bid": "119.00",
      "ask": "120.20",
      "open": "118.40",
      "high": "120.40",
      "low": "118.20",
      "close": "120.20",
      "average": "119.7095",
      "volume": "1147",
      "turnover": "137306.8",
      "trades": "30"
    },
    {
      "date": "2024-12-13",
      "bid": "118.40",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.00",
      "low": "118.20",
      "close": "119.00",
      "average": "118.6988",
      "volume": "1115",
      "turnover": "132349.2",
      "trades": "32"
    },
    {
      "date": "2024-12-16",
      "bid": "118.00",
      "ask": "118.80",
      "open": "119.00",
      "high": "119.00",
      "low": "117.20",
      "close": "118.00",
      "average": "118.3376",
      "volume": "2254",
      "turnover": "266733",
      "trades": "54"
    },
    {
      "date": "2024-12-17",
      "bid": "116.20",
      "ask": "117.80",
      "open": "118.80",
      "high": "118.80",
      "low": "116.60",
      "close": "117.60",
      "average": "117.7212",
      "volume": "4893",
      "turnover": "576009.8",
      "trades": "40"
    },
    {
      "date": "2024-12-18",
      "bid": "117.60",
      "ask": "117.80",
      "open": "117.80",
      "high": "118.00",
      "low": "117.00",
      "close": "117.60",
      "average": "117.3701",
      "volume": "1951",
      "turnover": "228988.1",
      "trades": "29"
    },
    {
      "date": "2024-12-19",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.20",
      "low": "113.80",
      "close": "117.20",
      "average": "115.8683",
      "volume": "2331",
      "turnover": "270108.5",
      "trades": "47"
    },
    {
      "date": "2024-12-20",
      "bid": "116.20",
      "ask": "117.40",
      "open": "117.60",
      "high": "117.60",
      "low": "115.40",
      "close": "117.40",
      "average": "116.6216",
      "volume": "2543",
      "turnover": "296568.8",
      "trades": "56"
    },
    {
      "date": "2024-12-23",
      "bid": "117.40",
      "ask": "118.20",
      "open": "116.20",
      "high": "120.40",
      "low": "116.20",
      "close": "117.80",
      "average": "118.6113",
      "volume": "3168",
      "turnover": "375760.6",
      "trades": "80"
    },
    {
      "date": "2024-12-27",
      "bid": "117.60",
      "ask": "118.40",
      "open": "117.40",
      "high": "119.20",
      "low": "117.00",
      "close": "118.40",
      "average": "117.9302",
      "volume": "1657",
      "turnover": "195410.4",
      "trades": "47"
    },
    {
      "date": "2024-12-30",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.40",
      "high": "119.00",
      "low": "117.20",
      "close": "117.60",
      "average": "117.8277",
      "volume": "1885",
      "turnover": "222105.2",
      "trades": "65"
    },
    {
      "date": "2025-01-02",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.00",
      "high": "118.80",
      "low": "118.00",
      "close": "118.80",
      "average": "118.5992",
      "volume": "1495",
      "turnover": "177305.7",
      "trades": "41"
    },
    {
      "date": "2025-01-03",
      "bid": "120.40",
      "ask": "120.60",
      "open": "118.80",
      "high": "120.60",
      "low": "115.80",
      "close": "120.40",
      "average": "117.6971",
      "volume": "9728",
      "turnover": "1144957.8",
      "trades": "92"
    },
    {
      "date": "2025-01-07",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.80",
      "high": "121.00",
      "low": "118.80",
      "close": "120.20",
      "average": "120.0225",
      "volume": "6193",
      "turnover": "743299.4",
      "trades": "89"
    },
    {
      "date": "2025-01-08",
      "bid": "119.20",
      "ask": "120.80",
      "open": "121.00",
      "high": "121.00",
      "low": "119.20",
      "close": "120.80",
      "average": "120.7221",
      "volume": "6579",
      "turnover": "794230.4",
      "trades": "50"
    },
    {
      "date": "2025-01-09",
      "bid": "120.00",
      "ask": "121.40",
      "open": "120.80",
      "high": "122.00",
      "low": "119.20",
      "close": "121.40",
      "average": "120.3074",
      "volume": "2430",
      "turnover": "292347",
      "trades": "28"
    },
    {
      "date": "2025-01-10",
      "bid": "120.00",
      "ask": "121.20",
      "open": "121.60",
      "high": "121.60",
      "low": "120.00",
      "close": "120.00",
      "average": "120.2909",
      "volume": "5729",
      "turnover": "689146.4",
      "trades": "47"
    },
    {
      "date": "2025-01-13",
      "bid": "120.00",
      "ask": "121.40",
      "open": "120.20",
      "high": "121.80",
      "low": "120.00",
      "close": "120.80",
      "average": "120.3185",
      "volume": "3195",
      "turnover": "384417.6",
      "trades": "47"
    },
    {
      "date": "2025-01-14",
      "bid": "120.00",
      "ask": "120.60",
      "open": "120.80",
      "high": "121.60",
      "low": "120.00",
      "close": "120.60",
      "average": "120.6906",
      "volume": "3279",
      "turnover": "395744.4",
      "trades": "39"
    },
    {
      "date": "2025-01-15",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.60",
      "high": "121.20",
      "low": "120.00",
      "close": "120.40",
      "average": "120.2784",
      "volume": "6433",
      "turnover": "773751",
      "trades": "46"
    },
    {
      "date": "2025-01-16",
      "bid": "120.40",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.60",
      "low": "120.00",
      "close": "120.40",
      "average": "120.2373",
      "volume": "21597",
      "turnover": "2596764",
      "trades": "24"
    },
    {
      "date": "2025-01-17",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.40",
      "high": "121.80",
      "low": "120.40",
      "close": "121.00",
      "average": "120.8934",
      "volume": "4104",
      "turnover": "496146.4",
      "trades": "31"
    },
    {
      "date": "2025-01-20",
      "bid": "120.60",
      "ask": "121.80",
      "open": "121.80",
      "high": "122.00",
      "low": "120.20",
      "close": "120.60",
      "average": "121.0484",
      "volume": "2506",
      "turnover": "303347.2",
      "trades": "38"
    },
    {
      "date": "2025-01-21",
      "bid": "121.40",
      "ask": "122.00",
      "open": "121.60",
      "high": "122.00",
      "low": "120.80",
      "close": "122.00",
      "average": "121.5068",
      "volume": "2166",
      "turnover": "263183.8",
      "trades": "31"
    },
    {
      "date": "2025-01-22",
      "bid": "121.40",
      "ask": "121.80",
      "open": "121.40",
      "high": "123.00",
      "low": "121.40",
      "close": "121.80",
      "average": "122.4525",
      "volume": "6178",
      "turnover": "756511.4",
      "trades": "55"
    },
    {
      "date": "2025-01-23",
      "bid": "120.40",
      "ask": "121.40",
      "open": "121.40",
      "high": "122.20",
      "low": "120.40",
      "close": "121.20",
      "average": "120.7683",
      "volume": "5622",
      "turnover": "678959.4",
      "trades": "50"
    },
    {
      "date": "2025-01-24",
      "bid": "121.60",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.80",
      "low": "120.00",
      "close": "121.60",
      "average": "121.0712",
      "volume": "6376",
      "turnover": "771949.8",
      "trades": "94"
    },
    {
      "date": "2025-01-27",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.60",
      "high": "121.40",
      "low": "119.60",
      "close": "120.80",
      "average": "120.025",
      "volume": "34126",
      "turnover": "4095972.4",
      "trades": "100"
    },
    {
      "date": "2025-01-28",
      "bid": "120.80",
      "ask": "121.60",
      "open": "120.80",
      "high": "122.00",
      "low": "120.60",
      "close": "120.80",
      "average": "121.0312",
      "volume": "1161",
      "turnover": "140517.2",
      "trades": "44"
    },
    {
      "date": "2025-01-29",
      "bid": "120.40",
      "ask": "121.40",
      "open": "121.60",
      "high": "122.80",
      "low": "120.60",
      "close": "121.20",
      "average": "121.2255",
      "volume": "842",
      "turnover": "102072.5",
      "trades": "34"
    },
    {
      "date": "2025-01-30",
      "bid": "121.00",
      "ask": "121.80",
      "open": "120.40",
      "high": "122.00",
      "low": "120.40",
      "close": "121.80",
      "average": "121.4148",
      "volume": "1466",
      "turnover": "177991.6",
      "trades": "40"
    },
    {
      "date": "2025-01-31",
      "bid": "120.60",
      "ask": "121.80",
      "open": "121.00",
      "high": "122.20",
      "low": "120.40",
      "close": "121.80",
      "average": "121.3519",
      "volume": "3580",
      "turnover": "434439.8",
      "trades": "72"
    },
    {
      "date": "2025-02-03",
      "bid": "121.80",
      "ask": "122.40",
      "open": "121.80",
      "high": "122.80",
      "low": "120.40",
      "close": "122.20",
      "average": "121.4994",
      "volume": "7327",
      "turnover": "890182.4",
      "trades": "115"
    },
    {
      "date": "2025-02-04",
      "bid": "123.60",
      "ask": "124.80",
      "open": "122.60",
      "high": "125.00",
      "low": "122.40",
      "close": "124.80",
      "average": "123.8875",
      "volume": "2111",
      "turnover": "261526.6",
      "trades": "49"
    },
    {
      "date": "2025-02-05",
      "bid": "126.60",
      "ask": "128.00",
      "open": "124.80",
      "high": "128.00",
      "low": "123.40",
      "close": "128.00",
      "average": "126.1117",
      "volume": "3714",
      "turnover": "468379",
      "trades": "61"
    },
    {
      "date": "2025-02-06",
      "bid": "126.40",
      "ask": "126.80",
      "open": "128.00",
      "high": "128.00",
      "low": "126.20",
      "close": "126.80",
      "average": "127.3927",
      "volume": "1775",
      "turnover": "226122",
      "trades": "35"
    },
    {
      "date": "2025-02-07",
      "bid": "129.80",
      "ask": "131.00",
      "open": "126.80",
      "high": "132.80",
      "low": "125.00",
      "close": "129.80",
      "average": "128.5203",
      "volume": "18278",
      "turnover": "2349094.4",
      "trades": "189"
    },
    {
      "date": "2025-02-10",
      "bid": "130.40",
      "ask": "132.40",
      "open": "128.00",
      "high": "138.60",
      "low": "127.60",
      "close": "132.40",
      "average": "133.2262",
      "volume": "30341",
      "turnover": "4042215.4",
      "trades": "325"
    },
    {
      "date": "2025-02-11",
      "bid": "129.60",
      "ask": "130.00",
      "open": "132.40",
      "high": "132.40",
      "low": "129.20",
      "close": "129.60",
      "average": "130.358",
      "volume": "5602",
      "turnover": "729836.6",
      "trades": "97"
    },
    {
      "date": "2025-02-12",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.00",
      "high": "129.60",
      "low": "128.00",
      "close": "128.80",
      "average": "128.698",
      "volume": "1182",
      "turnover": "152121",
      "trades": "40"
    },
    {
      "date": "2025-02-13",
      "bid": "128.20",
      "ask": "130.20",
      "open": "128.20",
      "high": "131.40",
      "low": "128.20",
      "close": "129.20",
      "average": "129.3894",
      "volume": "4173",
      "turnover": "539942",
      "trades": "60"
    },
    {
      "date": "2025-02-14",
      "bid": "129.20",
      "ask": "129.60",
      "open": "129.20",
      "high": "130.80",
      "low": "129.20",
      "close": "129.40",
      "average": "129.7303",
      "volume": "1741",
      "turnover": "225860.4",
      "trades": "45"
    },
    {
      "date": "2025-02-17",
      "bid": "128.40",
      "ask": "128.80",
      "open": "129.60",
      "high": "130.00",
      "low": "127.40",
      "close": "128.40",
      "average": "128.5782",
      "volume": "3640",
      "turnover": "468024.8",
      "trades": "67"
    },
    {
      "date": "2025-02-18",
      "bid": "127.20",
      "ask": "127.80",
      "open": "127.40",
      "high": "128.00",
      "low": "126.80",
      "close": "127.20",
      "average": "127.3294",
      "volume": "2096",
      "turnover": "266882.4",
      "trades": "57"
    },
    {
      "date": "2025-02-19",
      "bid": "124.20",
      "ask": "125.00",
      "open": "126.20",
      "high": "127.00",
      "low": "124.20",
      "close": "125.00",
      "average": "125.5461",
      "volume": "3823",
      "turnover": "479962.8",
      "trades": "63"
    },
    {
      "date": "2025-02-20",
      "bid": "127.00",
      "ask": "128.20",
      "open": "125.00",
      "high": "129.60",
      "low": "125.00",
      "close": "128.60",
      "average": "125.9812",
      "volume": "4783",
      "turnover": "602551.2",
      "trades": "51"
    },
    {
      "date": "2025-02-21",
      "bid": "127.20",
      "ask": "129.60",
      "open": "128.00",
      "high": "130.00",
      "low": "127.00",
      "close": "127.40",
      "average": "129.0909",
      "volume": "3667",
      "turnover": "473376.2",
      "trades": "69"
    },
    {
      "date": "2025-02-24",
      "bid": "127.00",
      "ask": "127.80",
      "open": "126.40",
      "high": "130.00",
      "low": "126.40",
      "close": "128.00",
      "average": "128.2054",
      "volume": "2170",
      "turnover": "278240",
      "trades": "62"
    },
    {
      "date": "2025-02-25",
      "bid": "128.20",
      "ask": "130.00",
      "open": "128.00",
      "high": "130.00",
      "low": "127.40",
      "close": "128.20",
      "average": "128.7935",
      "volume": "866",
      "turnover": "111535.2",
      "trades": "31"
    },
    {
      "date": "2025-02-26",
      "bid": "129.20",
      "ask": "130.40",
      "open": "130.20",
      "high": "132.20",
      "low": "129.00",
      "close": "130.60",
      "average": "130.5333",
      "volume": "3180",
      "turnover": "415084",
      "trades": "68"
    },
    {
      "date": "2025-02-27",
      "bid": "130.20",
      "ask": "131.00",
      "open": "132.00",
      "high": "132.00",
      "low": "130.20",
      "close": "130.20",
      "average": "131.3172",
      "volume": "1368",
      "turnover": "179642",
      "trades": "40"
    },
    {
      "date": "2025-02-28",
      "bid": "127.20",
      "ask": "128.00",
      "open": "129.80",
      "high": "129.80",
      "low": "126.80",
      "close": "127.20",
      "average": "128.1411",
      "volume": "1196",
      "turnover": "153256.8",
      "trades": "48"
    },
    {
      "date": "2025-03-03",
      "bid": "127.60",
      "ask": "129.00",
      "open": "127.20",
      "high": "131.80",
      "low": "127.20",
      "close": "127.60",
      "average": "127.9823",
      "volume": "2235",
      "turnover": "286040.4",
      "trades": "55"
    },
    {
      "date": "2025-03-04",
      "bid": "125.00",
      "ask": "125.80",
      "open": "127.40",
      "high": "129.00",
      "low": "124.80",
      "close": "125.80",
      "average": "126.5452",
      "volume": "3706",
      "turnover": "468976.4",
      "trades": "77"
    },
    {
      "date": "2025-03-05",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.00",
      "high": "126.40",
      "low": "125.00",
      "close": "125.40",
      "average": "125.215",
      "volume": "665",
      "turnover": "83268",
      "trades": "29"
    },
    {
      "date": "2025-03-06",
      "bid": "125.00",
      "ask": "125.40",
      "open": "125.00",
      "high": "126.60",
      "low": "124.20",
      "close": "125.40",
      "average": "124.6989",
      "volume": "2262",
      "turnover": "282068.8",
      "trades": "49"
    },
    {
      "date": "2025-03-07",
      "bid": "123.40",
      "ask": "123.80",
      "open": "125.60",
      "high": "126.20",
      "low": "122.20",
      "close": "124.00",
      "average": "123.5584",
      "volume": "6061",
      "turnover": "748887.2",
      "trades": "78"
    },
    {
      "date": "2025-03-10",
      "bid": "122.20",
      "ask": "123.20",
      "open": "123.40",
      "high": "124.00",
      "low": "122.00",
      "close": "122.80",
      "average": "122.8515",
      "volume": "4414",
      "turnover": "542266.4",
      "trades": "58"
    },
    {
      "date": "2025-03-11",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.20",
      "high": "124.80",
      "low": "122.20",
      "close": "123.20",
      "average": "123.8363",
      "volume": "1439",
      "turnover": "178200.4",
      "trades": "31"
    },
    {
      "date": "2025-03-12",
      "bid": "122.20",
      "ask": "123.00",
      "open": "122.80",
      "high": "123.60",
      "low": "121.60",
      "close": "122.20",
      "average": "123.1641",
      "volume": "323",
      "turnover": "39782",
      "trades": "21"
    },
    {
      "date": "2025-03-13",
      "bid": "121.20",
      "ask": "122.60",
      "open": "123.00",
      "high": "124.20",
      "low": "121.20",
      "close": "122.60",
      "average": "121.8887",
      "volume": "1740",
      "turnover": "212086.4",
      "trades": "25"
    },
    {
      "date": "2025-03-14",
      "bid": "122.80",
      "ask": "124.40",
      "open": "121.40",
      "high": "124.80",
      "low": "121.20",
      "close": "124.80",
      "average": "122.7928",
      "volume": "2438",
      "turnover": "299368.8",
      "trades": "31"
    },
    {
      "date": "2025-03-17",
      "bid": "123.60",
      "ask": "124.60",
      "open": "122.00",
      "high": "124.20",
      "low": "122.00",
      "close": "123.60",
      "average": "122.6978",
      "volume": "4843",
      "turnover": "594225.6",
      "trades": "45"
    },
    {
      "date": "2025-03-18",
      "bid": "123.40",
      "ask": "124.80",
      "open": "123.20",
      "high": "123.80",
      "low": "120.20",
      "close": "123.60",
      "average": "121.7063",
      "volume": "7392",
      "turnover": "899652.8",
      "trades": "66"
    },
    {
      "date": "2025-03-19",
      "bid": "122.80",
      "ask": "123.80",
      "open": "123.60",
      "high": "124.40",
      "low": "123.00",
      "close": "123.80",
      "average": "124.119",
      "volume": "427",
      "turnover": "52998.8",
      "trades": "20"
    },
    {
      "date": "2025-03-20",
      "bid": "122.80",
      "ask": "124.00",
      "open": "122.80",
      "high": "124.60",
      "low": "121.80",
      "close": "123.00",
      "average": "122.7062",
      "volume": "2461",
      "turnover": "302026",
      "trades": "34"
    },
    {
      "date": "2025-03-21",
      "bid": "123.40",
      "ask": "124.00",
      "open": "122.80",
      "high": "125.00",
      "low": "121.60",
      "close": "123.40",
      "average": "123.6545",
      "volume": "6249",
      "turnover": "772716.8",
      "trades": "27"
    },
    {
      "date": "2025-03-24",
      "bid": "122.00",
      "ask": "122.60",
      "open": "124.00",
      "high": "124.00",
      "low": "121.20",
      "close": "122.60",
      "average": "121.8734",
      "volume": "2989",
      "turnover": "364283.4",
      "trades": "52"
    },
    {
      "date": "2025-03-25",
      "bid": "122.40",
      "ask": "122.60",
      "open": "122.00",
      "high": "122.60",
      "low": "120.80",
      "close": "122.60",
      "average": "121.6175",
      "volume": "2086",
      "turnover": "253694.2",
      "trades": "33"
    },
    {
      "date": "2025-03-26",
      "bid": "122.20",
      "ask": "123.40",
      "open": "122.80",
      "high": "125.00",
      "low": "121.60",
      "close": "122.20",
      "average": "123.7649",
      "volume": "10423",
      "turnover": "1290001.8",
      "trades": "59"
    },
    {
      "date": "2025-03-27",
      "bid": "135.00",
      "ask": "137.80",
      "open": "122.40",
      "high": "135.00",
      "low": "120.60",
      "close": "135.00",
      "average": "124.8156",
      "volume": "13412",
      "turnover": "1674026.8",
      "trades": "127"
    },
    {
      "date": "2025-03-28",
      "bid": "128.80",
      "ask": "129.00",
      "open": "134.20",
      "high": "134.20",
      "low": "127.40",
      "close": "128.80",
      "average": "129.8229",
      "volume": "3417",
      "turnover": "443604.8",
      "trades": "100"
    },
    {
      "date": "2025-03-31",
      "bid": "122.40",
      "ask": "123.40",
      "open": "128.00",
      "high": "128.80",
      "low": "123.00",
      "close": "123.80",
      "average": "125.4674",
      "volume": "6334",
      "turnover": "794710.4",
      "trades": "69"
    },
    {
      "date": "2025-04-01",
      "bid": "123.00",
      "ask": "124.40",
      "open": "126.00",
      "high": "128.80",
      "low": "122.60",
      "close": "123.00",
      "average": "124.2303",
      "volume": "3398",
      "turnover": "422134.6",
      "trades": "49"
    },
    {
      "date": "2025-04-02",
      "bid": "123.80",
      "ask": "124.00",
      "open": "124.40",
      "high": "124.80",
      "low": "122.80",
      "close": "123.80",
      "average": "123.8554",
      "volume": "1534",
      "turnover": "189994.2",
      "trades": "37"
    },
    {
      "date": "2025-04-03",
      "bid": "123.20",
      "ask": "124.20",
      "open": "123.40",
      "high": "125.60",
      "low": "121.60",
      "close": "124.40",
      "average": "124.1849",
      "volume": "1738",
      "turnover": "215833.4",
      "trades": "47"
    },
    {
      "date": "2025-04-04",
      "bid": "119.20",
      "ask": "120.00",
      "open": "124.20",
      "high": "124.40",
      "low": "118.80",
      "close": "119.20",
      "average": "120.6872",
      "volume": "4252",
      "turnover": "513161.8",
      "trades": "74"
    },
    {
      "date": "2025-04-07",
      "bid": "115.00",
      "ask": "116.50",
      "open": "119.00",
      "high": "119.00",
      "low": "105.50",
      "close": "114.50",
      "average": "112.6792",
      "volume": "25444",
      "turnover": "2867003.25",
      "trades": "245"
    },
    {
      "date": "2025-04-08",
      "bid": "116.50",
      "ask": "117.00",
      "open": "115.00",
      "high": "118.00",
      "low": "115.00",
      "close": "117.00",
      "average": "116.8993",
      "volume": "1772",
      "turnover": "207145.5",
      "trades": "52"
    },
    {
      "date": "2025-04-09",
      "bid": "112.00",
      "ask": "113.50",
      "open": "117.00",
      "high": "118.00",
      "low": "106.50",
      "close": "113.50",
      "average": "111.0078",
      "volume": "21612",
      "turnover": "2399100.5",
      "trades": "244"
    },
    {
      "date": "2025-04-10",
      "bid": "116.50",
      "ask": "119.00",
      "open": "125.00",
      "high": "125.00",
      "low": "116.00",
      "close": "116.00",
      "average": "120.453",
      "volume": "5945",
      "turnover": "716093",
      "trades": "117"
    },
    {
      "date": "2025-04-11",
      "bid": "121.00",
      "ask": "122.00",
      "open": "108.50",
      "high": "123.00",
      "low": "108.50",
      "close": "122.00",
      "average": "120.9312",
      "volume": "2660",
      "turnover": "321677",
      "trades": "69"
    },
    {
      "date": "2025-04-14",
      "bid": "122.00",
      "ask": "122.50",
      "open": "122.00",
      "high": "126.50",
      "low": "122.00",
      "close": "122.50",
      "average": "124.989",
      "volume": "5892",
      "turnover": "736435",
      "trades": "72"
    },
    {
      "date": "2025-04-15",
      "bid": "122.00",
      "ask": "123.50",
      "open": "122.50",
      "high": "129.00",
      "low": "121.00",
      "close": "122.00",
      "average": "123.1327",
      "volume": "4574",
      "turnover": "563209",
      "trades": "85"
    },
    {
      "date": "2025-04-16",
      "bid": "121.00",
      "ask": "122.50",
      "open": "122.00",
      "high": "124.00",
      "low": "120.00",
      "close": "122.50",
      "average": "121.3871",
      "volume": "766",
      "turnover": "92982.5",
      "trades": "34"
    },
    {
      "date": "2025-04-17",
      "bid": "121.00",
      "ask": "122.00",
      "open": "123.00",
      "high": "124.00",
      "low": "120.50",
      "close": "120.50",
      "average": "121.0759",
      "volume": "1080",
      "turnover": "130762",
      "trades": "26"
    },
    {
      "date": "2025-04-22",
      "bid": "122.50",
      "ask": "124.00",
      "open": "121.50",
      "high": "124.50",
      "low": "121.50",
      "close": "122.50",
      "average": "122.3222",
      "volume": "1530",
      "turnover": "187153",
      "trades": "42"
    },
    {
      "date": "2025-04-23",
      "bid": "121.00",
      "ask": "123.00",
      "open": "124.50",
      "high": "125.00",
      "low": "122.00",
      "close": "124.50",
      "average": "123.3757",
      "volume": "1002",
      "turnover": "123622.5",
      "trades": "19"
    },
    {
      "date": "2025-04-24",
      "bid": "131.00",
      "ask": "131.50",
      "open": "127.50",
      "high": "135.00",
      "low": "127.50",
      "close": "131.50",
      "average": "130.4623",
      "volume": "7640",
      "turnover": "996732",
      "trades": "107"
    },
    {
      "date": "2025-04-25",
      "bid": "126.50",
      "ask": "127.50",
      "open": "133.00",
      "high": "133.00",
      "low": "126.50",
      "close": "126.50",
      "average": "129.0127",
      "volume": "2595",
      "turnover": "334788",
      "trades": "68"
    },
    {
      "date": "2025-04-28",
      "bid": "126.50",
      "ask": "128.50",
      "open": "127.00",
      "high": "130.50",
      "low": "125.50",
      "close": "128.50",
      "average": "127.919",
      "volume": "4770",
      "turnover": "610173.5",
      "trades": "58"
    },
    {
      "date": "2025-04-29",
      "bid": "125.50",
      "ask": "127.00",
      "open": "126.50",
      "high": "129.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.5664",
      "volume": "894",
      "turnover": "113210.75",
      "trades": "27"
    },
    {
      "date": "2025-04-30",
      "bid": "125.50",
      "ask": "126.50",
      "open": "128.00",
      "high": "130.00",
      "low": "125.50",
      "close": "126.50",
      "average": "127.1216",
      "volume": "559",
      "turnover": "71061",
      "trades": "19"
    },
    {
      "date": "2025-05-02",
      "bid": "124.00",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "124.50",
      "close": "125.00",
      "average": "124.9203",
      "volume": "2804",
      "turnover": "350276.5",
      "trades": "73"
    },
    {
      "date": "2025-05-05",
      "bid": "123.00",
      "ask": "124.50",
      "open": "123.50",
      "high": "126.00",
      "low": "115.00",
      "close": "123.00",
      "average": "118.2225",
      "volume": "48178",
      "turnover": "5695725.5",
      "trades": "308"
    },
    {
      "date": "2025-05-06",
      "bid": "117.00",
      "ask": "118.50",
      "open": "123.50",
      "high": "123.50",
      "low": "116.00",
      "close": "118.50",
      "average": "118.512",
      "volume": "13058",
      "turnover": "1547530",
      "trades": "107"
    },
    {
      "date": "2025-05-07",
      "bid": "121.00",
      "ask": "122.00",
      "open": "118.50",
      "high": "122.00",
      "low": "118.50",
      "close": "122.00",
      "average": "120.4696",
      "volume": "4965",
      "turnover": "598131.5",
      "trades": "37"
    },
    {
      "date": "2025-05-08",
      "bid": "118.50",
      "ask": "119.00",
      "open": "121.50",
      "high": "121.50",
      "low": "116.50",
      "close": "118.00",
      "average": "117.855",
      "volume": "16993",
      "turnover": "2002710",
      "trades": "145"
    },
    {
      "date": "2025-05-09",
      "bid": "120.50",
      "ask": "122.00",
      "open": "118.50",
      "high": "123.50",
      "low": "118.00",
      "close": "122.50",
      "average": "120.4954",
      "volume": "11000",
      "turnover": "1325449",
      "trades": "132"
    },
    {
      "date": "2025-05-12",
      "bid": "119.00",
      "ask": "119.50",
      "open": "120.50",
      "high": "122.00",
      "low": "117.50",
      "close": "119.00",
      "average": "118.9779",
      "volume": "24547",
      "turnover": "2920550.5",
      "trades": "170"
    },
    {
      "date": "2025-05-13",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "120.00",
      "low": "117.50",
      "close": "118.50",
      "average": "118.3759",
      "volume": "9554",
      "turnover": "1130963.5",
      "trades": "95"
    },
    {
      "date": "2025-05-14",
      "bid": "120.00",
      "ask": "120.50",
      "open": "118.50",
      "high": "121.00",
      "low": "117.50",
      "close": "120.50",
      "average": "118.9025",
      "volume": "11581",
      "turnover": "1377051",
      "trades": "88"
    },
    {
      "date": "2025-05-15",
      "bid": "119.00",
      "ask": "120.50",
      "open": "118.50",
      "high": "121.00",
      "low": "118.50",
      "close": "121.00",
      "average": "120.5698",
      "volume": "4697",
      "turnover": "566316.5",
      "trades": "49"
    },
    {
      "date": "2025-05-16",
      "bid": "120.00",
      "ask": "121.00",
      "open": "119.50",
      "high": "121.50",
      "low": "119.50",
      "close": "121.00",
      "average": "120.7437",
      "volume": "2667",
      "turnover": "322023.5",
      "trades": "40"
    },
    {
      "date": "2025-05-19",
      "bid": "120.00",
      "ask": "121.50",
      "open": "120.50",
      "high": "123.00",
      "low": "120.00",
      "close": "121.50",
      "average": "121.3241",
      "volume": "3665",
      "turnover": "444628",
      "trades": "56"
    },
    {
      "date": "2025-05-20",
      "bid": "119.50",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.50",
      "low": "119.00",
      "close": "121.00",
      "average": "120.3559",
      "volume": "4194",
      "turnover": "504772.5",
      "trades": "61"
    },
    {
      "date": "2025-05-21",
      "bid": "121.00",
      "ask": "122.50",
      "open": "121.00",
      "high": "127.00",
      "low": "120.00",
      "close": "122.00",
      "average": "122.2614",
      "volume": "19608",
      "turnover": "2397302.5",
      "trades": "172"
    },
    {
      "date": "2025-05-22",
      "bid": "120.00",
      "ask": "120.50",
      "open": "122.50",
      "high": "122.50",
      "low": "120.00",
      "close": "120.50",
      "average": "121.0026",
      "volume": "4437",
      "turnover": "536888.5",
      "trades": "72"
    },
    {
      "date": "2025-05-23",
      "bid": "120.50",
      "ask": "121.50",
      "open": "120.50",
      "high": "122.00",
      "low": "118.50",
      "close": "121.50",
      "average": "120.5987",
      "volume": "32860",
      "turnover": "3962872",
      "trades": "129"
    },
    {
      "date": "2025-05-26",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.50",
      "high": "124.50",
      "low": "122.00",
      "close": "123.00",
      "average": "122.7728",
      "volume": "4120",
      "turnover": "505824",
      "trades": "62"
    },
    {
      "date": "2025-05-27",
      "bid": "124.00",
      "ask": "124.50",
      "open": "122.50",
      "high": "124.00",
      "low": "121.50",
      "close": "124.00",
      "average": "122.8291",
      "volume": "2700",
      "turnover": "331638.5",
      "trades": "38"
    },
    {
      "date": "2025-05-28",
      "bid": "122.50",
      "ask": "123.50",
      "open": "124.50",
      "high": "124.50",
      "low": "122.50",
      "close": "122.50",
      "average": "123.2716",
      "volume": "1942",
      "turnover": "239393.5",
      "trades": "40"
    },
    {
      "date": "2025-05-30",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "122.50",
      "low": "122.00",
      "close": "122.50",
      "average": "122.1962",
      "volume": "1544",
      "turnover": "188671",
      "trades": "39"
    },
    {
      "date": "2025-06-02",
      "bid": "120.50",
      "ask": "121.50",
      "open": "121.00",
      "high": "122.00",
      "low": "120.00",
      "close": "121.00",
      "average": "120.8573",
      "volume": "3027",
      "turnover": "365835",
      "trades": "38"
    },
    {
      "date": "2025-06-03",
      "bid": "121.50",
      "ask": "122.50",
      "open": "121.00",
      "high": "122.50",
      "low": "120.50",
      "close": "121.50",
      "average": "121.6665",
      "volume": "1141",
      "turnover": "138821.5",
      "trades": "31"
    },
    {
      "date": "2025-06-04",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.50",
      "high": "123.50",
      "low": "121.50",
      "close": "122.50",
      "average": "122.4215",
      "volume": "2669",
      "turnover": "326743",
      "trades": "41"
    },
    {
      "date": "2025-06-05",
      "bid": "122.50",
      "ask": "123.50",
      "open": "123.00",
      "high": "123.50",
      "low": "122.00",
      "close": "123.50",
      "average": "122.9183",
      "volume": "2350",
      "turnover": "288858",
      "trades": "27"
    },
    {
      "date": "2025-06-09",
      "bid": "121.00",
      "ask": "122.50",
      "open": "123.00",
      "high": "123.00",
      "low": "121.00",
      "close": "121.50",
      "average": "121.6309",
      "volume": "7709",
      "turnover": "937652.5",
      "trades": "78"
    },
    {
      "date": "2025-06-10",
      "bid": "124.50",
      "ask": "125.50",
      "open": "121.50",
      "high": "138.50",
      "low": "121.50",
      "close": "125.00",
      "average": "127.9083",
      "volume": "35699",
      "turnover": "4566197",
      "trades": "383"
    },
    {
      "date": "2025-06-11",
      "bid": "127.00",
      "ask": "128.00",
      "open": "129.00",
      "high": "129.00",
      "low": "125.00",
      "close": "128.00",
      "average": "126.3923",
      "volume": "4346",
      "turnover": "549301",
      "trades": "65"
    },
    {
      "date": "2025-06-12",
      "bid": "125.50",
      "ask": "126.00",
      "open": "125.00",
      "high": "129.00",
      "low": "124.00",
      "close": "125.50",
      "average": "125.9416",
      "volume": "4058",
      "turnover": "511071",
      "trades": "50"
    },
    {
      "date": "2025-06-13",
      "bid": "124.00",
      "ask": "125.50",
      "open": "124.00",
      "high": "126.50",
      "low": "123.00",
      "close": "124.50",
      "average": "124.3783",
      "volume": "2382",
      "turnover": "296269",
      "trades": "38"
    },
    {
      "date": "2025-06-16",
      "bid": "140.00",
      "ask": "140.50",
      "open": "126.00",
      "high": "143.50",
      "low": "126.00",
      "close": "140.50",
      "average": "138.629",
      "volume": "61413",
      "turnover": "8515769",
      "trades": "645"
    },
    {
      "date": "2025-06-17",
      "bid": "137.50",
      "ask": "138.00",
      "open": "140.50",
      "high": "142.00",
      "low": "137.50",
      "close": "138.00",
      "average": "139.2356",
      "volume": "13916",
      "turnover": "1937646",
      "trades": "203"
    },
    {
      "date": "2025-06-18",
      "bid": "138.00",
      "ask": "140.50",
      "open": "137.50",
      "high": "140.50",
      "low": "134.50",
      "close": "139.50",
      "average": "136.8873",
      "volume": "11985",
      "turnover": "1640640",
      "trades": "120"
    },
    {
      "date": "2025-06-19",
      "bid": "143.50",
      "ask": "144.00",
      "open": "139.50",
      "high": "144.00",
      "low": "138.00",
      "close": "144.00",
      "average": "141.2413",
      "volume": "7822",
      "turnover": "1104386.25",
      "trades": "156"
    },
    {
      "date": "2025-06-23",
      "bid": "143.00",
      "ask": "144.00",
      "open": "145.00",
      "high": "146.50",
      "low": "140.00",
      "close": "144.00",
      "average": "143.2908",
      "volume": "18167",
      "turnover": "2603164",
      "trades": "231"
    },
    {
      "date": "2025-06-24",
      "bid": "152.00",
      "ask": "154.50",
      "open": "143.00",
      "high": "154.50",
      "low": "141.50",
      "close": "154.50",
      "average": "148.2601",
      "volume": "20824",
      "turnover": "3087367.5",
      "trades": "246"
    },
    {
      "date": "2025-06-25",
      "bid": "157.00",
      "ask": "159.50",
      "open": "154.00",
      "high": "160.00",
      "low": "150.50",
      "close": "158.50",
      "average": "156.7871",
      "volume": "22697",
      "turnover": "3558596.5",
      "trades": "367"
    },
    {
      "date": "2025-06-26",
      "bid": "163.50",
      "ask": "166.50",
      "open": "160.00",
      "high": "168.50",
      "low": "159.50",
      "close": "166.50",
      "average": "163.4274",
      "volume": "27832",
      "turnover": "4548386",
      "trades": "340"
    },
    {
      "date": "2025-06-27",
      "bid": "159.00",
      "ask": "159.50",
      "open": "166.50",
      "high": "181.50",
      "low": "156.50",
      "close": "159.50",
      "average": "165.3245",
      "volume": "76126",
      "turnover": "12588525.75",
      "trades": "709"
    },
    {
      "date": "2025-06-30",
      "bid": "155.50",
      "ask": "157.00",
      "open": "160.00",
      "high": "160.00",
      "low": "153.50",
      "close": "157.00",
      "average": "156.4031",
      "volume": "22366",
      "turnover": "3498078.75",
      "trades": "372"
    },
    {
      "date": "2025-07-01",
      "bid": "167.50",
      "ask": "170.00",
      "open": "157.50",
      "high": "172.00",
      "low": "155.00",
      "close": "169.50",
      "average": "162.5741",
      "volume": "21395",
      "turnover": "3478272.5",
      "trades": "264"
    },
    {
      "date": "2025-07-02",
      "bid": "188.00",
      "ask": "189.00",
      "open": "167.50",
      "high": "190.00",
      "low": "167.50",
      "close": "189.00",
      "average": "182.6613",
      "volume": "33856",
      "turnover": "6183974.25",
      "trades": "563"
    },
    {
      "date": "2025-07-03",
      "bid": "189.00",
      "ask": "190.00",
      "open": "189.00",
      "high": "190.00",
      "low": "180.00",
      "close": "189.50",
      "average": "186.0507",
      "volume": "28233",
      "turnover": "5252541.25",
      "trades": "403"
    },
    {
      "date": "2025-07-04",
      "bid": "191.00",
      "ask": "192.50",
      "open": "189.00",
      "high": "198.00",
      "low": "186.00",
      "close": "192.00",
      "average": "191.3149",
      "volume": "15460",
      "turnover": "2957453.25",
      "trades": "173"
    },
    {
      "date": "2025-07-07",
      "bid": "208.00",
      "ask": "209.00",
      "open": "192.50",
      "high": "214.00",
      "low": "191.50",
      "close": "209.00",
      "average": "203.407",
      "volume": "38675",
      "turnover": "7866688",
      "trades": "620"
    },
    {
      "date": "2025-07-08",
      "bid": "204.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "209.00",
      "low": "194.00",
      "close": "206.00",
      "average": "202.4664",
      "volume": "31672",
      "turnover": "6411350",
      "trades": "483"
    },
    {
      "date": "2025-07-09",
      "bid": "204.00",
      "ask": "205.00",
      "open": "206.00",
      "high": "206.00",
      "low": "198.50",
      "close": "205.00",
      "average": "202.1014",
      "volume": "15996",
      "turnover": "3232541.5",
      "trades": "262"
    },
    {
      "date": "2025-07-10",
      "bid": "198.00",
      "ask": "199.50",
      "open": "203.00",
      "high": "204.00",
      "low": "196.00",
      "close": "199.50",
      "average": "198.6282",
      "volume": "15219",
      "turnover": "3022882.25",
      "trades": "271"
    },
    {
      "date": "2025-07-11",
      "bid": "209.00",
      "ask": "212.00",
      "open": "199.50",
      "high": "213.00",
      "low": "184.00",
      "close": "213.00",
      "average": "200.565",
      "volume": "47408",
      "turnover": "9501235.75",
      "trades": "630"
    },
    {
      "date": "2025-07-14",
      "bid": "215.00",
      "ask": "218.00",
      "open": "212.00",
      "high": "221.00",
      "low": "206.00",
      "close": "214.00",
      "average": "215.1236",
      "volume": "33761",
      "turnover": "7260939.5",
      "trades": "471"
    },
    {
      "date": "2025-07-15",
      "bid": "232.00",
      "ask": "234.00",
      "open": "220.00",
      "high": "236.00",
      "low": "218.00",
      "close": "234.00",
      "average": "225.4979",
      "volume": "35799",
      "turnover": "8070879",
      "trades": "574"
    },
    {
      "date": "2025-07-16",
      "bid": "227.00",
      "ask": "229.00",
      "open": "234.00",
      "high": "246.00",
      "low": "217.00",
      "close": "229.00",
      "average": "228.1968",
      "volume": "36288",
      "turnover": "8280118",
      "trades": "672"
    },
    {
      "date": "2025-07-17",
      "bid": "216.00",
      "ask": "221.00",
      "open": "229.00",
      "high": "229.00",
      "low": "215.00",
      "close": "217.00",
      "average": "219.1949",
      "volume": "28921",
      "turnover": "6340633.5",
      "trades": "392"
    },
    {
      "date": "2025-07-18",
      "bid": "204.00",
      "ask": "206.00",
      "open": "215.00",
      "high": "218.00",
      "low": "195.50",
      "close": "206.00",
      "average": "204.6512",
      "volume": "42541",
      "turnover": "8705488.5",
      "trades": "615"
    },
    {
      "date": "2025-07-21",
      "bid": "205.00",
      "ask": "207.00",
      "open": "198.50",
      "high": "208.00",
      "low": "198.50",
      "close": "202.00",
      "average": "203.2553",
      "volume": "20600",
      "turnover": "4187022",
      "trades": "252"
    },
    {
      "date": "2025-07-22",
      "bid": "190.00",
      "ask": "191.00",
      "open": "198.50",
      "high": "214.00",
      "low": "183.00",
      "close": "190.00",
      "average": "197.7859",
      "volume": "44084",
      "turnover": "8720831",
      "trades": "635"
    },
    {
      "date": "2025-07-23",
      "bid": "198.00",
      "ask": "200.00",
      "open": "194.00",
      "high": "202.00",
      "low": "191.00",
      "close": "200.00",
      "average": "197.0038",
      "volume": "14643",
      "turnover": "2884799.5",
      "trades": "246"
    },
    {
      "date": "2025-07-24",
      "bid": "195.00",
      "ask": "196.00",
      "open": "200.00",
      "high": "201.00",
      "low": "189.00",
      "close": "195.50",
      "average": "194.2435",
      "volume": "16328",
      "turnover": "3172508.75",
      "trades": "289"
    },
    {
      "date": "2025-07-25",
      "bid": "191.00",
      "ask": "193.50",
      "open": "196.00",
      "high": "198.50",
      "low": "187.50",
      "close": "191.00",
      "average": "191.4109",
      "volume": "20855",
      "turnover": "3991819.5",
      "trades": "248"
    },
    {
      "date": "2025-07-28",
      "bid": "187.50",
      "ask": "188.00",
      "open": "190.50",
      "high": "190.50",
      "low": "183.50",
      "close": "188.00",
      "average": "186.2204",
      "volume": "12033",
      "turnover": "2240720.25",
      "trades": "243"
    },
    {
      "date": "2025-07-29",
      "bid": "183.50",
      "ask": "185.50",
      "open": "188.00",
      "high": "190.00",
      "low": "183.00",
      "close": "183.00",
      "average": "185.6755",
      "volume": "9055",
      "turnover": "1680671.25",
      "trades": "139"
    },
    {
      "date": "2025-07-30",
      "bid": "194.50",
      "ask": "196.50",
      "open": "183.00",
      "high": "196.50",
      "low": "182.00",
      "close": "194.00",
      "average": "190.5253",
      "volume": "15568",
      "turnover": "2966316.75",
      "trades": "263"
    },
    {
      "date": "2025-07-31",
      "bid": "195.00",
      "ask": "196.00",
      "open": "198.00",
      "high": "202.00",
      "low": "190.00",
      "close": "195.00",
      "average": "195.609",
      "volume": "13064",
      "turnover": "2555051.5",
      "trades": "188"
    },
    {
      "date": "2025-08-01",
      "bid": "188.00",
      "ask": "189.00",
      "open": "193.00",
      "high": "194.00",
      "low": "187.00",
      "close": "188.00",
      "average": "189.7525",
      "volume": "14573",
      "turnover": "2765189.25",
      "trades": "176"
    },
    {
      "date": "2025-08-04",
      "bid": "188.50",
      "ask": "190.00",
      "open": "187.50",
      "high": "192.00",
      "low": "185.50",
      "close": "190.00",
      "average": "188.9091",
      "volume": "5202",
      "turnover": "982766",
      "trades": "152"
    },
    {
      "date": "2025-08-05",
      "bid": "192.50",
      "ask": "194.00",
      "open": "189.00",
      "high": "198.50",
      "low": "189.00",
      "close": "192.50",
      "average": "194.6292",
      "volume": "7163",
      "turnover": "1394207.5",
      "trades": "113"
    },
    {
      "date": "2025-08-06",
      "bid": "195.50",
      "ask": "198.00",
      "open": "194.50",
      "high": "198.50",
      "low": "191.50",
      "close": "198.00",
      "average": "195.0508",
      "volume": "7630",
      "turnover": "1488237.5",
      "trades": "140"
    },
    {
      "date": "2025-08-07",
      "bid": "196.50",
      "ask": "199.50",
      "open": "196.00",
      "high": "204.00",
      "low": "195.50",
      "close": "197.50",
      "average": "199.2003",
      "volume": "13251",
      "turnover": "2639346.75",
      "trades": "194"
    },
    {
      "date": "2025-08-08",
      "bid": "192.50",
      "ask": "195.50",
      "open": "197.00",
      "high": "202.00",
      "low": "193.00",
      "close": "195.00",
      "average": "196.3493",
      "volume": "7490",
      "turnover": "1470064",
      "trades": "161"
    },
    {
      "date": "2025-08-11",
      "bid": "197.50",
      "ask": "198.50",
      "open": "193.00",
      "high": "201.00",
      "low": "191.00",
      "close": "197.50",
      "average": "195.5987",
      "volume": "10913",
      "turnover": "2134984",
      "trades": "152"
    },
    {
      "date": "2025-08-12",
      "bid": "198.00",
      "ask": "199.00",
      "open": "198.50",
      "high": "202.00",
      "low": "195.50",
      "close": "199.00",
      "average": "199.4001",
      "volume": "22790",
      "turnover": "4544083.5",
      "trades": "189"
    },
    {
      "date": "2025-08-13",
      "bid": "194.50",
      "ask": "195.50",
      "open": "199.50",
      "high": "199.50",
      "low": "192.50",
      "close": "194.50",
      "average": "195.6029",
      "volume": "6690",
      "turnover": "1308654.5",
      "trades": "130"
    },
    {
      "date": "2025-08-14",
      "bid": "198.00",
      "ask": "200.00",
      "open": "195.50",
      "high": "200.00",
      "low": "191.00",
      "close": "199.50",
      "average": "197.0475",
      "volume": "11534",
      "turnover": "2272412",
      "trades": "135"
    },
    {
      "date": "2025-08-15",
      "bid": "192.50",
      "ask": "194.00",
      "open": "198.00",
      "high": "198.00",
      "low": "190.00",
      "close": "194.00",
      "average": "193.9145",
      "volume": "10351",
      "turnover": "2007145",
      "trades": "164"
    },
    {
      "date": "2025-08-18",
      "bid": "192.00",
      "ask": "194.50",
      "open": "193.50",
      "high": "195.00",
      "low": "189.50",
      "close": "194.50",
      "average": "192.5547",
      "volume": "4467",
      "turnover": "860122",
      "trades": "109"
    },
    {
      "date": "2025-08-19",
      "bid": "190.50",
      "ask": "191.00",
      "open": "191.50",
      "high": "193.00",
      "low": "190.00",
      "close": "191.00",
      "average": "191.1957",
      "volume": "3129",
      "turnover": "598265",
      "trades": "75"
    },
    {
      "date": "2025-08-20",
      "bid": "187.00",
      "ask": "188.00",
      "open": "190.50",
      "high": "192.50",
      "low": "186.00",
      "close": "187.00",
      "average": "189.2514",
      "volume": "8090",
      "turnover": "1531043.5",
      "trades": "114"
    },
    {
      "date": "2025-08-21",
      "bid": "195.00",
      "ask": "196.50",
      "open": "186.50",
      "high": "200.00",
      "low": "186.00",
      "close": "196.00",
      "average": "196.0701",
      "volume": "51564",
      "turnover": "10108922.5",
      "trades": "545"
    },
    {
      "date": "2025-08-22",
      "bid": "190.50",
      "ask": "191.50",
      "open": "198.00",
      "high": "198.00",
      "low": "186.50",
      "close": "191.00",
      "average": "190.3044",
      "volume": "20740",
      "turnover": "3946591.75",
      "trades": "346"
    },
    {
      "date": "2025-08-25",
      "bid": "190.50",
      "ask": "192.00",
      "open": "190.50",
      "high": "192.50",
      "low": "189.00",
      "close": "190.50",
      "average": "190.6986",
      "volume": "4002",
      "turnover": "763170.5",
      "trades": "148"
    },
    {
      "date": "2025-08-26",
      "bid": "188.50",
      "ask": "189.50",
      "open": "192.00",
      "high": "192.00",
      "low": "187.50",
      "close": "188.50",
      "average": "189.299",
      "volume": "2799",
      "turnover": "529848",
      "trades": "98"
    },
    {
      "date": "2025-08-27",
      "bid": "188.00",
      "ask": "190.00",
      "open": "188.50",
      "high": "192.00",
      "low": "188.00",
      "close": "189.00",
      "average": "190.1908",
      "volume": "7793",
      "turnover": "1481523.5",
      "trades": "161"
    },
    {
      "date": "2025-08-28",
      "bid": "189.00",
      "ask": "190.00",
      "open": "189.50",
      "high": "192.00",
      "low": "187.00",
      "close": "189.50",
      "average": "189.1405",
      "volume": "6883",
      "turnover": "1301447.5",
      "trades": "175"
    },
    {
      "date": "2025-08-29",
      "bid": "187.00",
      "ask": "187.50",
      "open": "189.00",
      "high": "191.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.8113",
      "volume": "5123",
      "turnover": "962281.75",
      "trades": "109"
    },
    {
      "date": "2025-09-01",
      "bid": "187.50",
      "ask": "189.00",
      "open": "187.50",
      "high": "192.50",
      "low": "187.00",
      "close": "188.50",
      "average": "189.471",
      "volume": "7281",
      "turnover": "1379495.5",
      "trades": "129"
    },
    {
      "date": "2025-09-02",
      "bid": "186.00",
      "ask": "187.50",
      "open": "189.50",
      "high": "190.00",
      "low": "186.00",
      "close": "186.00",
      "average": "187.521",
      "volume": "8827",
      "turnover": "1655240.25",
      "trades": "141"
    },
    {
      "date": "2025-09-03",
      "bid": "184.00",
      "ask": "185.00",
      "open": "186.50",
      "high": "188.50",
      "low": "184.00",
      "close": "184.00",
      "average": "186.1284",
      "volume": "4199",
      "turnover": "781553",
      "trades": "112"
    },
    {
      "date": "2025-09-04",
      "bid": "185.00",
      "ask": "186.00",
      "open": "186.00",
      "high": "187.00",
      "low": "185.00",
      "close": "185.00",
      "average": "185.8292",
      "volume": "3557",
      "turnover": "660994.5",
      "trades": "75"
    },
    {
      "date": "2025-09-05",
      "bid": "181.00",
      "ask": "182.50",
      "open": "186.00",
      "high": "186.50",
      "low": "181.00",
      "close": "181.50",
      "average": "184.157",
      "volume": "5563",
      "turnover": "1024489.25",
      "trades": "110"
    },
    {
      "date": "2025-09-08",
      "bid": "181.00",
      "ask": "181.50",
      "open": "182.00",
      "high": "215.00",
      "low": "178.00",
      "close": "215.00",
      "average": "194.1375",
      "volume": "15827",
      "turnover": "3072351",
      "trades": "177"
    },
    {
      "date": "2025-09-09",
      "bid": "183.00",
      "ask": "184.50",
      "open": "182.00",
      "high": "185.50",
      "low": "180.00",
      "close": "183.00",
      "average": "182.9303",
      "volume": "9387",
      "turnover": "1717170.5",
      "trades": "153"
    },
    {
      "date": "2025-09-10",
      "bid": "182.50",
      "ask": "184.00",
      "open": "183.50",
      "high": "186.00",
      "low": "181.00",
      "close": "183.00",
      "average": "183.2501",
      "volume": "3401",
      "turnover": "623233.5",
      "trades": "83"
    },
    {
      "date": "2025-09-11",
      "bid": "183.00",
      "ask": "184.50",
      "open": "183.00",
      "high": "185.50",
      "low": "181.00",
      "close": "183.50",
      "average": "183.6295",
      "volume": "3673",
      "turnover": "674471",
      "trades": "81"
    },
    {
      "date": "2025-09-12",
      "bid": "196.50",
      "ask": "198.00",
      "open": "184.50",
      "high": "199.00",
      "low": "183.00",
      "close": "199.00",
      "average": "194.0522",
      "volume": "21597",
      "turnover": "4190758.75",
      "trades": "371"
    },
    {
      "date": "2025-09-15",
      "bid": "201.00",
      "ask": "202.00",
      "open": "198.50",
      "high": "205.00",
      "low": "196.50",
      "close": "201.00",
      "average": "200.4432",
      "volume": "16737",
      "turnover": "3355547.5",
      "trades": "331"
    },
    {
      "date": "2025-09-16",
      "bid": "199.00",
      "ask": "200.00",
      "open": "201.00",
      "high": "202.00",
      "low": "196.50",
      "close": "200.00",
      "average": "199.5646",
      "volume": "19488",
      "turnover": "3889383.5",
      "trades": "184"
    },
    {
      "date": "2025-09-17",
      "bid": "201.00",
      "ask": "203.00",
      "open": "199.50",
      "high": "203.00",
      "low": "197.50",
      "close": "203.00",
      "average": "202.6502",
      "volume": "41898",
      "turnover": "8490535.5",
      "trades": "290"
    },
    {
      "date": "2025-09-18",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "203.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.9212",
      "volume": "56490",
      "turnover": "11462968.5",
      "trades": "471"
    },
    {
      "date": "2025-09-19",
      "bid": "218.00",
      "ask": "220.00",
      "open": "203.00",
      "high": "221.00",
      "low": "203.00",
      "close": "220.00",
      "average": "210.4559",
      "volume": "88240",
      "turnover": "18571298.5",
      "trades": "775"
    },
    {
      "date": "2025-09-22",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "227.00",
      "low": "216.00",
      "close": "224.00",
      "average": "224.4007",
      "volume": "45725",
      "turnover": "10260913",
      "trades": "650"
    },
    {
      "date": "2025-09-23",
      "bid": "234.00",
      "ask": "236.00",
      "open": "224.00",
      "high": "237.00",
      "low": "220.00",
      "close": "235.00",
      "average": "228.7411",
      "volume": "45351",
      "turnover": "10373130",
      "trades": "488"
    },
    {
      "date": "2025-09-24",
      "bid": "231.00",
      "ask": "236.00",
      "open": "236.00",
      "high": "246.00",
      "low": "229.00",
      "close": "232.00",
      "average": "237.2664",
      "volume": "58069",
      "turnover": "13780936",
      "trades": "783"
    },
    {
      "date": "2025-09-25",
      "bid": "222.00",
      "ask": "225.00",
      "open": "236.00",
      "high": "236.00",
      "low": "223.00",
      "close": "224.00",
      "average": "227.8386",
      "volume": "15023",
      "turnover": "3423066",
      "trades": "308"
    },
    {
      "date": "2025-09-26",
      "bid": "219.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.667",
      "volume": "20622",
      "turnover": "4571227.5",
      "trades": "315"
    },
    {
      "date": "2025-09-29",
      "bid": "230.00",
      "ask": "232.00",
      "open": "223.00",
      "high": "233.00",
      "low": "223.00",
      "close": "232.00",
      "average": "230.1425",
      "volume": "11473",
      "turnover": "2640441.5",
      "trades": "252"
    },
    {
      "date": "2025-09-30",
      "bid": "229.00",
      "ask": "231.00",
      "open": "232.00",
      "high": "233.00",
      "low": "226.00",
      "close": "230.00",
      "average": "230.1755",
      "volume": "12866",
      "turnover": "2960822",
      "trades": "257"
    },
    {
      "date": "2025-10-01",
      "bid": "235.00",
      "ask": "238.00",
      "open": "229.00",
      "high": "245.00",
      "low": "229.00",
      "close": "236.00",
      "average": "239.5959",
      "volume": "34476",
      "turnover": "8260678.5",
      "trades": "468"
    },
    {
      "date": "2025-10-02",
      "bid": "233.00",
      "ask": "236.00",
      "open": "239.00",
      "high": "249.00",
      "low": "233.00",
      "close": "235.00",
      "average": "240.3425",
      "volume": "38655",
      "turnover": "9292288.5",
      "trades": "519"
    },
    {
      "date": "2025-10-03",
      "bid": "235.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "240.00",
      "low": "230.00",
      "close": "238.00",
      "average": "235.0323",
      "volume": "21196",
      "turnover": "4979481.5",
      "trades": "314"
    },
    {
      "date": "2025-10-06",
      "bid": "228.00",
      "ask": "231.00",
      "open": "239.00",
      "high": "246.00",
      "low": "222.00",
      "close": "230.00",
      "average": "229.9829",
      "volume": "42557",
      "turnover": "9791926.5",
      "trades": "596"
    },
    {
      "date": "2025-10-07",
      "bid": "231.00",
      "ask": "234.00",
      "open": "233.00",
      "high": "237.00",
      "low": "230.00",
      "close": "232.00",
      "average": "232.5795",
      "volume": "15527",
      "turnover": "3611274",
      "trades": "290"
    },
    {
      "date": "2025-10-08",
      "bid": "237.00",
      "ask": "239.00",
      "open": "233.00",
      "high": "243.00",
      "low": "230.00",
      "close": "237.00",
      "average": "238.5795",
      "volume": "16535",
      "turnover": "3945049",
      "trades": "331"
    },
    {
      "date": "2025-10-09",
      "bid": "232.00",
      "ask": "234.00",
      "open": "229.00",
      "high": "235.00",
      "low": "225.00",
      "close": "232.00",
      "average": "229.9388",
      "volume": "24625",
      "turnover": "5660912.5",
      "trades": "381"
    },
    {
      "date": "2025-10-10",
      "bid": "232.00",
      "ask": "234.00",
      "open": "232.00",
      "high": "237.00",
      "low": "229.00",
      "close": "232.00",
      "average": "234.2833",
      "volume": "12951",
      "turnover": "3034162",
      "trades": "220"
    },
    {
      "date": "2025-10-13",
      "bid": "263.00",
      "ask": "266.00",
      "open": "238.00",
      "high": "269.00",
      "low": "238.00",
      "close": "267.00",
      "average": "251.8017",
      "volume": "60436",
      "turnover": "15214150",
      "trades": "875"
    },
    {
      "date": "2025-10-14",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "269.00",
      "low": "254.00",
      "close": "265.00",
      "average": "262.6907",
      "volume": "37411",
      "turnover": "9824331",
      "trades": "718"
    },
    {
      "date": "2025-10-15",
      "bid": "260.00",
      "ask": "262.00",
      "open": "269.00",
      "high": "273.00",
      "low": "258.00",
      "close": "260.00",
      "average": "263.4094",
      "volume": "24319",
      "turnover": "6405933.5",
      "trades": "447"
    },
    {
      "date": "2025-10-16",
      "bid": "253.00",
      "ask": "254.00",
      "open": "261.00",
      "high": "264.00",
      "low": "250.00",
      "close": "253.00",
      "average": "255.7742",
      "volume": "22825",
      "turnover": "5838662",
      "trades": "352"
    },
    {
      "date": "2025-10-17",
      "bid": "239.00",
      "ask": "242.00",
      "open": "255.00",
      "high": "255.00",
      "low": "231.00",
      "close": "239.00",
      "average": "238.6134",
      "volume": "55972",
      "turnover": "13354931",
      "trades": "920"
    },
    {
      "date": "2025-10-20",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "250.00",
      "low": "239.00",
      "close": "241.00",
      "average": "244.1794",
      "volume": "22790",
      "turnover": "5565743.5",
      "trades": "377"
    },
    {
      "date": "2025-10-21",
      "bid": "248.00",
      "ask": "250.00",
      "open": "241.00",
      "high": "257.00",
      "low": "240.00",
      "close": "251.00",
      "average": "248.9974",
      "volume": "40849",
      "turnover": "10171167",
      "trades": "469"
    },
    {
      "date": "2025-10-22",
      "bid": "259.00",
      "ask": "261.00",
      "open": "253.00",
      "high": "269.00",
      "low": "253.00",
      "close": "259.00",
      "average": "261.5364",
      "volume": "44893",
      "turnover": "11741959",
      "trades": "562"
    },
    {
      "date": "2025-10-23",
      "bid": "262.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "268.00",
      "low": "260.00",
      "close": "262.00",
      "average": "263.5202",
      "volume": "16551",
      "turnover": "4361293",
      "trades": "305"
    },
    {
      "date": "2025-10-24",
      "bid": "276.00",
      "ask": "277.00",
      "open": "264.00",
      "high": "279.00",
      "low": "264.00",
      "close": "278.00",
      "average": "273.5345",
      "volume": "52036",
      "turnover": "14232707",
      "trades": "734"
    },
    {
      "date": "2025-10-27",
      "bid": "270.00",
      "ask": "273.00",
      "open": "280.00",
      "high": "280.00",
      "low": "268.00",
      "close": "272.00",
      "average": "273.5626",
      "volume": "46491",
      "turnover": "12718198",
      "trades": "588"
    },
    {
      "date": "2025-10-28",
      "bid": "282.00",
      "ask": "284.00",
      "open": "270.00",
      "high": "286.00",
      "low": "269.00",
      "close": "286.00",
      "average": "277.2331",
      "volume": "30561",
      "turnover": "8478756",
      "trades": "515"
    },
    {
      "date": "2025-10-29",
      "bid": "289.00",
      "ask": "290.00",
      "open": "287.00",
      "high": "300.00",
      "low": "282.00",
      "close": "289.00",
      "average": "290.0367",
      "volume": "40307",
      "turnover": "11690837",
      "trades": "597"
    },
    {
      "date": "2025-10-30",
      "bid": "287.00",
      "ask": "292.00",
      "open": "290.00",
      "high": "305.00",
      "low": "285.00",
      "close": "288.00",
      "average": "294.3227",
      "volume": "59155",
      "turnover": "17405814",
      "trades": "735"
    },
    {
      "date": "2025-10-31",
      "bid": "294.00",
      "ask": "296.00",
      "open": "292.00",
      "high": "299.00",
      "low": "290.00",
      "close": "294.00",
      "average": "294.0513",
      "volume": "18260",
      "turnover": "5369001",
      "trades": "282"
    },
    {
      "date": "2025-11-03",
      "bid": "291.00",
      "ask": "292.00",
      "open": "296.00",
      "high": "304.00",
      "low": "290.00",
      "close": "291.00",
      "average": "296.5408",
      "volume": "43601",
      "turnover": "12929678.5",
      "trades": "782"
    },
    {
      "date": "2025-11-04",
      "bid": "265.00",
      "ask": "269.00",
      "open": "283.00",
      "high": "284.00",
      "low": "266.00",
      "close": "269.00",
      "average": "272.8659",
      "volume": "60337",
      "turnover": "16462923.5",
      "trades": "960"
    },
    {
      "date": "2025-11-05",
      "bid": "243.00",
      "ask": "246.00",
      "open": "267.00",
      "high": "267.00",
      "low": "236.00",
      "close": "244.00",
      "average": "245.3531",
      "volume": "78406",
      "turnover": "19238555.5",
      "trades": "1092"
    },
    {
      "date": "2025-11-06",
      "bid": "240.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "244.00",
      "low": "234.00",
      "close": "243.00",
      "average": "239.2404",
      "volume": "37543",
      "turnover": "8981802.5",
      "trades": "519"
    },
    {
      "date": "2025-11-07",
      "bid": "243.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "247.00",
      "low": "235.00",
      "close": "245.00",
      "average": "241.0795",
      "volume": "26988",
      "turnover": "6509184",
      "trades": "415"
    },
    {
      "date": "2025-11-10",
      "bid": "256.00",
      "ask": "258.00",
      "open": "247.00",
      "high": "262.00",
      "low": "247.00",
      "close": "257.00",
      "average": "255.1595",
      "volume": "28325",
      "turnover": "7226877",
      "trades": "458"
    },
    {
      "date": "2025-11-11",
      "bid": "262.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "270.00",
      "low": "258.00",
      "close": "262.00",
      "average": "265.022",
      "volume": "32278",
      "turnover": "8552071",
      "trades": "603"
    },
    {
      "date": "2025-11-12",
      "bid": "257.00",
      "ask": "259.00",
      "open": "266.00",
      "high": "266.00",
      "low": "249.00",
      "close": "257.00",
      "average": "255.291",
      "volume": "41508",
      "turnover": "10598486",
      "trades": "531"
    },
    {
      "date": "2025-11-13",
      "bid": "261.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "267.00",
      "low": "257.00",
      "close": "259.00",
      "average": "261.924",
      "volume": "21632",
      "turnover": "5665992",
      "trades": "370"
    },
    {
      "date": "2025-11-14",
      "bid": "256.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "262.00",
      "low": "253.00",
      "close": "256.00",
      "average": "257.069",
      "volume": "15873",
      "turnover": "4080549",
      "trades": "255"
    },
    {
      "date": "2025-11-17",
      "bid": "259.00",
      "ask": "262.00",
      "open": "256.00",
      "high": "269.00",
      "low": "254.00",
      "close": "261.00",
      "average": "261.7084",
      "volume": "23586",
      "turnover": "6173199",
      "trades": "283"
    },
    {
      "date": "2025-11-18",
      "bid": "257.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "264.00",
      "low": "256.00",
      "close": "259.00",
      "average": "259.0335",
      "volume": "22221",
      "turnover": "5759373.5",
      "trades": "358"
    },
    {
      "date": "2025-11-19",
      "bid": "257.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "258.00",
      "low": "247.00",
      "close": "257.00",
      "average": "251.7372",
      "volume": "24423",
      "turnover": "6148205.5",
      "trades": "339"
    },
    {
      "date": "2025-11-20",
      "bid": "273.00",
      "ask": "275.00",
      "open": "258.00",
      "high": "278.00",
      "low": "258.00",
      "close": "275.00",
      "average": "270.0221",
      "volume": "20262",
      "turnover": "5470562.5",
      "trades": "338"
    },
    {
      "date": "2025-11-21",
      "bid": "267.00",
      "ask": "269.00",
      "open": "273.00",
      "high": "276.00",
      "low": "266.00",
      "close": "267.00",
      "average": "269.2243",
      "volume": "15738",
      "turnover": "4237052",
      "trades": "298"
    },
    {
      "date": "2025-11-24",
      "bid": "274.00",
      "ask": "276.00",
      "open": "268.00",
      "high": "276.00",
      "low": "264.00",
      "close": "275.00",
      "average": "270.1594",
      "volume": "29283",
      "turnover": "7911824.5",
      "trades": "374"
    },
    {
      "date": "2025-11-25",
      "bid": "287.00",
      "ask": "291.00",
      "open": "281.00",
      "high": "293.00",
      "low": "281.00",
      "close": "290.00",
      "average": "288.1089",
      "volume": "26351",
      "turnover": "7588643.5",
      "trades": "579"
    },
    {
      "date": "2025-11-26",
      "bid": "286.00",
      "ask": "287.00",
      "open": "291.00",
      "high": "292.00",
      "low": "282.00",
      "close": "285.00",
      "average": "287.0976",
      "volume": "16998",
      "turnover": "4879335.5",
      "trades": "379"
    },
    {
      "date": "2025-11-27",
      "bid": "288.00",
      "ask": "291.00",
      "open": "284.00",
      "high": "293.00",
      "low": "284.00",
      "close": "292.00",
      "average": "289.2522",
      "volume": "15415",
      "turnover": "4459056",
      "trades": "322"
    },
    {
      "date": "2025-11-28",
      "bid": "297.00",
      "ask": "300.00",
      "open": "293.00",
      "high": "315.00",
      "low": "291.00",
      "close": "315.00",
      "average": "308.7867",
      "volume": "82665",
      "turnover": "25524251.5",
      "trades": "650"
    },
    {
      "date": "2025-12-01",
      "bid": "300.00",
      "ask": "302.00",
      "open": "307.00",
      "high": "315.00",
      "low": "299.00",
      "close": "300.00",
      "average": "305.6403",
      "volume": "75182",
      "turnover": "22985759",
      "trades": "1198"
    },
    {
      "date": "2025-12-02",
      "bid": "297.00",
      "ask": "299.00",
      "open": "300.00",
      "high": "307.00",
      "low": "294.00",
      "close": "296.00",
      "average": "299.8311",
      "volume": "28080",
      "turnover": "8419159",
      "trades": "514"
    },
    {
      "date": "2025-12-03",
      "bid": "288.00",
      "ask": "289.00",
      "open": "299.00",
      "high": "305.00",
      "low": "285.00",
      "close": "286.00",
      "average": "294.4078",
      "volume": "16963",
      "turnover": "4994470.5",
      "trades": "395"
    },
    {
      "date": "2025-12-04",
      "bid": "290.00",
      "ask": "293.00",
      "open": "288.00",
      "high": "293.00",
      "low": "285.00",
      "close": "290.00",
      "average": "288.3263",
      "volume": "15281",
      "turnover": "4405895",
      "trades": "303"
    },
    {
      "date": "2025-12-05",
      "bid": "294.00",
      "ask": "296.00",
      "open": "293.00",
      "high": "306.00",
      "low": "293.00",
      "close": "294.00",
      "average": "298.4518",
      "volume": "31091",
      "turnover": "9280329.5",
      "trades": "427"
    },
    {
      "date": "2025-12-08",
      "bid": "287.00",
      "ask": "289.00",
      "open": "293.00",
      "high": "298.00",
      "low": "281.00",
      "close": "287.00",
      "average": "289.6449",
      "volume": "22326",
      "turnover": "6466727",
      "trades": "488"
    },
    {
      "date": "2025-12-09",
      "bid": "288.00",
      "ask": "290.00",
      "open": "287.00",
      "high": "294.00",
      "low": "284.00",
      "close": "289.00",
      "average": "288.5528",
      "volume": "13448",
      "turnover": "3880488",
      "trades": "259"
    },
    {
      "date": "2025-12-10",
      "bid": "296.00",
      "ask": "297.00",
      "open": "289.00",
      "high": "298.00",
      "low": "285.00",
      "close": "296.00",
      "average": "293.876",
      "volume": "34942",
      "turnover": "10268577.5",
      "trades": "416"
    },
    {
      "date": "2025-12-11",
      "bid": "305.00",
      "ask": "307.00",
      "open": "297.00",
      "high": "310.00",
      "low": "290.00",
      "close": "308.00",
      "average": "302.5745",
      "volume": "34048",
      "turnover": "10302301",
      "trades": "650"
    },
    {
      "date": "2025-12-12",
      "bid": "302.00",
      "ask": "305.00",
      "open": "308.00",
      "high": "312.00",
      "low": "303.00",
      "close": "303.00",
      "average": "307.2217",
      "volume": "24708",
      "turnover": "7590838.5",
      "trades": "449"
    },
    {
      "date": "2025-12-15",
      "bid": "306.00",
      "ask": "309.00",
      "open": "302.00",
      "high": "311.00",
      "low": "302.00",
      "close": "307.00",
      "average": "307.4819",
      "volume": "24142",
      "turnover": "7423257",
      "trades": "497"
    },
    {
      "date": "2025-12-16",
      "bid": "313.00",
      "ask": "317.00",
      "open": "309.00",
      "high": "319.00",
      "low": "306.00",
      "close": "316.00",
      "average": "312.4313",
      "volume": "30280",
      "turnover": "9460412.5",
      "trades": "463"
    },
    {
      "date": "2025-12-17",
      "bid": "293.00",
      "ask": "295.00",
      "open": "317.00",
      "high": "319.00",
      "low": "290.00",
      "close": "295.00",
      "average": "301.9696",
      "volume": "64310",
      "turnover": "19417895",
      "trades": "877"
    },
    {
      "date": "2025-12-18",
      "bid": "262.00",
      "ask": "263.00",
      "open": "295.00",
      "high": "302.00",
      "low": "258.00",
      "close": "262.00",
      "average": "279.7497",
      "volume": "251869",
      "turnover": "70474589",
      "trades": "1866"
    },
    {
      "date": "2025-12-19",
      "bid": "246.00",
      "ask": "247.00",
      "open": "262.00",
      "high": "265.00",
      "low": "244.00",
      "close": "247.00",
      "average": "251.7552",
      "volume": "70070",
      "turnover": "17639841.5",
      "trades": "1068"
    },
    {
      "date": "2025-12-22",
      "bid": "243.00",
      "ask": "245.00",
      "open": "247.00",
      "high": "256.00",
      "low": "241.00",
      "close": "243.00",
      "average": "244.4313",
      "volume": "43575",
      "turnover": "10650988",
      "trades": "565"
    },
    {
      "date": "2025-12-23",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "250.00",
      "low": "241.00",
      "close": "243.00",
      "average": "245.717",
      "volume": "23838",
      "turnover": "5857402",
      "trades": "412"
    },
    {
      "date": "2025-12-29",
      "bid": "245.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "252.00",
      "low": "243.00",
      "close": "247.00",
      "average": "247.2707",
      "volume": "20595",
      "turnover": "5092481.5",
      "trades": "423"
    },
    {
      "date": "2025-12-30",
      "bid": "268.00",
      "ask": "271.00",
      "open": "248.00",
      "high": "273.00",
      "low": "247.00",
      "close": "268.00",
      "average": "262.189",
      "volume": "45073",
      "turnover": "11816083",
      "trades": "743"
    },
    {
      "date": "2026-01-02",
      "bid": "278.00",
      "ask": "281.00",
      "open": "271.00",
      "high": "283.00",
      "low": "268.00",
      "close": "278.00",
      "average": "277.0531",
      "volume": "38430",
      "turnover": "10647324.5",
      "trades": "722"
    },
    {
      "date": "2026-01-05",
      "bid": "261.00",
      "ask": "263.00",
      "open": "278.00",
      "high": "285.00",
      "low": "258.00",
      "close": "262.00",
      "average": "269.5811",
      "volume": "39624",
      "turnover": "10678105",
      "trades": "565"
    },
    {
      "date": "2026-01-07",
      "bid": "256.00",
      "ask": "258.00",
      "open": "261.00",
      "high": "262.00",
      "low": "250.00",
      "close": "258.00",
      "average": "254.1261",
      "volume": "60956",
      "turnover": "15490739",
      "trades": "1005"
    },
    {
      "date": "2026-01-08",
      "bid": "277.00",
      "ask": "279.00",
      "open": "256.00",
      "high": "293.00",
      "low": "250.00",
      "close": "280.00",
      "average": "275.9692",
      "volume": "190694",
      "turnover": "52638276",
      "trades": "1816"
    },
    {
      "date": "2026-01-09",
      "bid": "284.00",
      "ask": "287.00",
      "open": "287.00",
      "high": "300.00",
      "low": "282.00",
      "close": "286.00",
      "average": "290.3624",
      "volume": "96965",
      "turnover": "28155623.5",
      "trades": "1183"
    },
    {
      "date": "2026-01-12",
      "bid": "253.00",
      "ask": "257.00",
      "open": "287.00",
      "high": "287.00",
      "low": "253.00",
      "close": "256.00",
      "average": "263.51",
      "volume": "105441",
      "turnover": "27787881",
      "trades": "1600"
    },
    {
      "date": "2026-01-13",
      "bid": "284.00",
      "ask": "287.00",
      "open": "259.00",
      "high": "293.00",
      "low": "257.00",
      "close": "286.00",
      "average": "275.99",
      "volume": "70561",
      "turnover": "19473283",
      "trades": "956"
    },
    {
      "date": "2026-01-14",
      "bid": "283.00",
      "ask": "285.00",
      "open": "288.00",
      "high": "294.00",
      "low": "273.00",
      "close": "286.00",
      "average": "281.6672",
      "volume": "45868",
      "turnover": "12919287.5",
      "trades": "625"
    },
    {
      "date": "2026-01-15",
      "bid": "277.00",
      "ask": "281.00",
      "open": "286.00",
      "high": "286.00",
      "low": "268.00",
      "close": "278.00",
      "average": "276.7346",
      "volume": "55935",
      "turnover": "15485335.5",
      "trades": "685"
    },
    {
      "date": "2026-01-16",
      "bid": "290.00",
      "ask": "295.00",
      "open": "281.00",
      "high": "296.00",
      "low": "278.00",
      "close": "296.00",
      "average": "288.6354",
      "volume": "68795",
      "turnover": "19857247",
      "trades": "725"
    },
    {
      "date": "2026-01-19",
      "bid": "292.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "299.00",
      "low": "285.00",
      "close": "295.00",
      "average": "291.2594",
      "volume": "26773",
      "turnover": "7795845",
      "trades": "453"
    },
    {
      "date": "2026-01-20",
      "bid": "298.00",
      "ask": "300.00",
      "open": "296.00",
      "high": "300.00",
      "low": "283.00",
      "close": "300.00",
      "average": "293.8993",
      "volume": "25729",
      "turnover": "7561128.5",
      "trades": "391"
    },
    {
      "date": "2026-01-21",
      "bid": "293.00",
      "ask": "295.00",
      "open": "300.00",
      "high": "306.00",
      "low": "286.00",
      "close": "293.00",
      "average": "295.928",
      "volume": "40693",
      "turnover": "12042080.5",
      "trades": "568"
    },
    {
      "date": "2026-01-22",
      "bid": "311.00",
      "ask": "313.00",
      "open": "297.00",
      "high": "316.00",
      "low": "296.00",
      "close": "312.00",
      "average": "308.9544",
      "volume": "55614",
      "turnover": "17182137.5",
      "trades": "758"
    },
    {
      "date": "2026-01-23",
      "bid": "316.00",
      "ask": "318.00",
      "open": "316.00",
      "high": "320.00",
      "low": "310.00",
      "close": "319.00",
      "average": "315.5449",
      "volume": "33227",
      "turnover": "10483973.5",
      "trades": "610"
    },
    {
      "date": "2026-01-26",
      "bid": "327.00",
      "ask": "328.00",
      "open": "320.00",
      "high": "328.00",
      "low": "309.00",
      "close": "326.00",
      "average": "319.5869",
      "volume": "48586",
      "turnover": "15531347",
      "trades": "760"
    },
    {
      "date": "2026-01-27",
      "bid": "328.00",
      "ask": "330.00",
      "open": "328.00",
      "high": "335.00",
      "low": "323.00",
      "close": "331.00",
      "average": "328.3222",
      "volume": "39902",
      "turnover": "13099008",
      "trades": "651"
    },
    {
      "date": "2026-01-28",
      "bid": "329.00",
      "ask": "331.00",
      "open": "333.00",
      "high": "335.00",
      "low": "324.00",
      "close": "332.00",
      "average": "328.9637",
      "volume": "19832",
      "turnover": "6524432",
      "trades": "373"
    },
    {
      "date": "2026-01-29",
      "bid": "320.00",
      "ask": "322.00",
      "open": "332.00",
      "high": "336.00",
      "low": "318.00",
      "close": "322.00",
      "average": "327.7079",
      "volume": "45841",
      "turnover": "15023763",
      "trades": "586"
    },
    {
      "date": "2026-01-30",
      "bid": "317.00",
      "ask": "319.00",
      "open": "321.00",
      "high": "330.00",
      "low": "316.00",
      "close": "319.00",
      "average": "322.9172",
      "volume": "21544",
      "turnover": "6957517.5",
      "trades": "423"
    },
    {
      "date": "2026-02-02",
      "bid": "320.00",
      "ask": "325.00",
      "open": "318.00",
      "high": "325.00",
      "low": "307.00",
      "close": "325.00",
      "average": "315.9607",
      "volume": "27188",
      "turnover": "8585565",
      "trades": "506"
    },
    {
      "date": "2026-02-03",
      "bid": "325.00",
      "ask": "328.00",
      "open": "325.00",
      "high": "334.00",
      "low": "319.00",
      "close": "328.00",
      "average": "327.1537",
      "volume": "41578",
      "turnover": "13602693",
      "trades": "587"
    },
    {
      "date": "2026-02-04",
      "bid": "322.00",
      "ask": "325.00",
      "open": "330.00",
      "high": "331.00",
      "low": "320.00",
      "close": "325.00",
      "average": "325.3078",
      "volume": "29890",
      "turnover": "9723198",
      "trades": "436"
    },
    {
      "date": "2026-02-05",
      "bid": "352.00",
      "ask": "354.00",
      "open": "300.00",
      "high": "355.00",
      "low": "289.00",
      "close": "355.00",
      "average": "329.6234",
      "volume": "59744",
      "turnover": "19692933.5",
      "trades": "800"
    },
    {
      "date": "2026-02-06",
      "bid": "346.00",
      "ask": "348.00",
      "open": "350.00",
      "high": "352.00",
      "low": "336.00",
      "close": "348.00",
      "average": "345.3097",
      "volume": "39123",
      "turnover": "13509685",
      "trades": "742"
    },
    {
      "date": "2026-02-09",
      "bid": "353.00",
      "ask": "357.00",
      "open": "346.00",
      "high": "358.00",
      "low": "345.00",
      "close": "358.00",
      "average": "351.7005",
      "volume": "29737",
      "turnover": "10458430.5",
      "trades": "612"
    },
    {
      "date": "2026-02-10",
      "bid": "358.00",
      "ask": "360.00",
      "open": "358.00",
      "high": "362.00",
      "low": "351.00",
      "close": "361.00",
      "average": "357.218",
      "volume": "30247",
      "turnover": "10803773.5",
      "trades": "516"
    },
    {
      "date": "2026-02-11",
      "bid": "362.00",
      "ask": "364.00",
      "open": "361.00",
      "high": "365.00",
      "low": "355.00",
      "close": "364.00",
      "average": "361.2294",
      "volume": "23886",
      "turnover": "8628414.5",
      "trades": "425"
    },
    {
      "date": "2026-02-12",
      "bid": "354.00",
      "ask": "357.00",
      "open": "364.00",
      "high": "371.00",
      "low": "354.00",
      "close": "357.00",
      "average": "359.6668",
      "volume": "29109",
      "turnover": "10469530.5",
      "trades": "486"
    },
    {
      "date": "2026-02-13",
      "bid": "348.00",
      "ask": "351.00",
      "open": "357.00",
      "high": "359.00",
      "low": "339.00",
      "close": "351.00",
      "average": "347.0867",
      "volume": "21781",
      "turnover": "7559915",
      "trades": "485"
    },
    {
      "date": "2026-02-16",
      "bid": "340.00",
      "ask": "341.00",
      "open": "354.00",
      "high": "361.00",
      "low": "339.00",
      "close": "340.00",
      "average": "345.3996",
      "volume": "16793",
      "turnover": "5800257.5",
      "trades": "511"
    },
    {
      "date": "2026-02-17",
      "bid": "338.00",
      "ask": "339.00",
      "open": "341.00",
      "high": "342.00",
      "low": "332.00",
      "close": "339.00",
      "average": "337.1853",
      "volume": "18267",
      "turnover": "6159488.5",
      "trades": "397"
    },
    {
      "date": "2026-02-18",
      "bid": "315.00",
      "ask": "318.00",
      "open": "339.00",
      "high": "339.00",
      "low": "303.00",
      "close": "318.00",
      "average": "317.3246",
      "volume": "62407",
      "turnover": "19799395.5",
      "trades": "1128"
    },
    {
      "date": "2026-02-19",
      "bid": "310.00",
      "ask": "312.00",
      "open": "315.00",
      "high": "315.00",
      "low": "294.00",
      "close": "312.00",
      "average": "302.8024",
      "volume": "79695",
      "turnover": "24132435",
      "trades": "1096"
    },
    {
      "date": "2026-02-20",
      "bid": "316.00",
      "ask": "318.00",
      "open": "312.00",
      "high": "321.00",
      "low": "310.00",
      "close": "316.00",
      "average": "317.531",
      "volume": "18276",
      "turnover": "5803240.5",
      "trades": "335"
    },
    {
      "date": "2026-02-23",
      "bid": "294.00",
      "ask": "297.00",
      "open": "316.00",
      "high": "316.00",
      "low": "291.00",
      "close": "296.00",
      "average": "297.7233",
      "volume": "42950",
      "turnover": "12786092",
      "trades": "817"
    },
    {
      "date": "2026-02-24",
      "bid": "290.00",
      "ask": "292.00",
      "open": "295.00",
      "high": "295.00",
      "low": "282.00",
      "close": "291.00",
      "average": "288.5726",
      "volume": "33006",
      "turnover": "9525055",
      "trades": "577"
    },
    {
      "date": "2026-02-25",
      "bid": "289.00",
      "ask": "291.00",
      "open": "291.00",
      "high": "292.00",
      "low": "285.00",
      "close": "290.00",
      "average": "288.4159",
      "volume": "19645",
      "turnover": "5666838.5",
      "trades": "390"
    },
    {
      "date": "2026-02-26",
      "bid": "290.00",
      "ask": "292.00",
      "open": "290.00",
      "high": "296.00",
      "low": "287.00",
      "close": "290.00",
      "average": "290.8021",
      "volume": "28453",
      "turnover": "8274544",
      "trades": "381"
    },
    {
      "date": "2026-02-27",
      "bid": "284.00",
      "ask": "289.00",
      "open": "290.00",
      "high": "294.00",
      "low": "281.00",
      "close": "286.00",
      "average": "286.49",
      "volume": "34163",
      "turnover": "9787750.5",
      "trades": "656"
    },
    {
      "date": "2026-03-02",
      "bid": "286.00",
      "ask": "288.00",
      "open": "281.00",
      "high": "290.00",
      "low": "273.00",
      "close": "287.00",
      "average": "283.7764",
      "volume": "28214",
      "turnover": "8012047",
      "trades": "595"
    },
    {
      "date": "2026-03-03",
      "bid": "277.00",
      "ask": "281.00",
      "open": "285.00",
      "high": "285.00",
      "low": "272.00",
      "close": "280.00",
      "average": "277.0015",
      "volume": "34047",
      "turnover": "9432005",
      "trades": "605"
    },
    {
      "date": "2026-03-04",
      "bid": "288.00",
      "ask": "289.00",
      "open": "280.00",
      "high": "290.00",
      "low": "274.00",
      "close": "288.00",
      "average": "283.702",
      "volume": "22706",
      "turnover": "6442842.5",
      "trades": "393"
    },
    {
      "date": "2026-03-05",
      "bid": "288.00",
      "ask": "290.00",
      "open": "288.00",
      "high": "292.00",
      "low": "283.00",
      "close": "289.00",
      "average": "288.3493",
      "volume": "16529",
      "turnover": "4765058",
      "trades": "327"
    },
    {
      "date": "2026-03-06",
      "bid": "288.00",
      "ask": "290.00",
      "open": "290.00",
      "high": "293.00",
      "low": "282.00",
      "close": "290.00",
      "average": "287.4032",
      "volume": "23403",
      "turnover": "6726065",
      "trades": "363"
    },
    {
      "date": "2026-03-09",
      "bid": "313.00",
      "ask": "317.00",
      "open": "291.00",
      "high": "318.00",
      "low": "284.00",
      "close": "316.00",
      "average": "302.1604",
      "volume": "45795",
      "turnover": "13834647.5",
      "trades": "829"
    },
    {
      "date": "2026-03-10",
      "bid": "312.00",
      "ask": "315.00",
      "open": "319.00",
      "high": "330.00",
      "low": "304.00",
      "close": "313.00",
      "average": "313.437",
      "volume": "28167",
      "turnover": "8828171",
      "trades": "515"
    },
    {
      "date": "2026-03-11",
      "bid": "318.00",
      "ask": "320.00",
      "open": "316.00",
      "high": "322.00",
      "low": "302.00",
      "close": "318.00",
      "average": "312.4337",
      "volume": "20171",
      "turnover": "6301606",
      "trades": "359"
    },
    {
      "date": "2026-03-12",
      "bid": "306.00",
      "ask": "310.00",
      "open": "317.00",
      "high": "318.00",
      "low": "305.00",
      "close": "309.00",
      "average": "310.8294",
      "volume": "13386",
      "turnover": "4161539.5",
      "trades": "300"
    },
    {
      "date": "2026-03-13",
      "bid": "305.00",
      "ask": "308.00",
      "open": "305.00",
      "high": "311.00",
      "low": "296.00",
      "close": "306.00",
      "average": "305.5415",
      "volume": "14437",
      "turnover": "4412334",
      "trades": "316"
    },
    {
      "date": "2026-03-16",
      "bid": "322.00",
      "ask": "325.00",
      "open": "306.00",
      "high": "331.00",
      "low": "306.00",
      "close": "326.00",
      "average": "322.9251",
      "volume": "37492",
      "turnover": "12106658",
      "trades": "562"
    },
    {
      "date": "2026-03-17",
      "bid": "317.00",
      "ask": "319.00",
      "open": "321.00",
      "high": "323.00",
      "low": "316.00",
      "close": "316.00",
      "average": "318.351",
      "volume": "12041",
      "turnover": "3833264",
      "trades": "252"
    },
    {
      "date": "2026-03-18",
      "bid": "318.00",
      "ask": "320.00",
      "open": "317.00",
      "high": "322.00",
      "low": "315.00",
      "close": "319.00",
      "average": "318.6222",
      "volume": "12341",
      "turnover": "3932005",
      "trades": "270"
    },
    {
      "date": "2026-03-19",
      "bid": "301.00",
      "ask": "303.00",
      "open": "316.00",
      "high": "316.00",
      "low": "300.00",
      "close": "302.00",
      "average": "305.4248",
      "volume": "16130",
      "turnover": "4926516",
      "trades": "388"
    },
    {
      "date": "2026-03-20",
      "bid": "294.00",
      "ask": "296.00",
      "open": "302.00",
      "high": "304.00",
      "low": "293.00",
      "close": "303.00",
      "average": "300.1889",
      "volume": "24607",
      "turnover": "7386752",
      "trades": "357"
    },
    {
      "date": "2026-03-23",
      "bid": "301.00",
      "ask": "303.00",
      "open": "290.00",
      "high": "308.00",
      "low": "282.00",
      "close": "301.00",
      "average": "298.669",
      "volume": "44964",
      "turnover": "13432304.5",
      "trades": "628"
    },
    {
      "date": "2026-03-24",
      "bid": "295.00",
      "ask": "297.00",
      "open": "305.00",
      "high": "306.00",
      "low": "293.00",
      "close": "296.00",
      "average": "299.7916",
      "volume": "19011",
      "turnover": "5699639.5",
      "trades": "334"
    },
    {
      "date": "2026-03-25",
      "bid": "336.00",
      "ask": "337.00",
      "open": "303.00",
      "high": "342.00",
      "low": "303.00",
      "close": "338.00",
      "average": "327.8248",
      "volume": "47052",
      "turnover": "15422655",
      "trades": "916"
    },
    {
      "date": "2026-03-26",
      "bid": "317.00",
      "ask": "319.00",
      "open": "334.00",
      "high": "334.00",
      "low": "315.00",
      "close": "318.00",
      "average": "321.3869",
      "volume": "34477",
      "turnover": "11083989",
      "trades": "709"
    },
    {
      "date": "2026-03-27",
      "bid": "303.00",
      "ask": "304.00",
      "open": "319.00",
      "high": "322.00",
      "low": "299.00",
      "close": "302.00",
      "average": "308.1511",
      "volume": "18957",
      "turnover": "5841721",
      "trades": "423"
    },
    {
      "date": "2026-03-30",
      "bid": "309.00",
      "ask": "311.00",
      "open": "302.00",
      "high": "313.00",
      "low": "290.00",
      "close": "309.00",
      "average": "305.7621",
      "volume": "29676",
      "turnover": "9073565.5",
      "trades": "723"
    },
    {
      "date": "2026-03-31",
      "bid": "309.00",
      "ask": "312.00",
      "open": "311.00",
      "high": "314.00",
      "low": "307.00",
      "close": "310.00",
      "average": "311.4807",
      "volume": "15235",
      "turnover": "4745485",
      "trades": "449"
    },
    {
      "date": "2026-04-01",
      "bid": "313.00",
      "ask": "315.00",
      "open": "320.00",
      "high": "321.00",
      "low": "311.00",
      "close": "317.00",
      "average": "315.3201",
      "volume": "21305",
      "turnover": "6717900",
      "trades": "456"
    },
    {
      "date": "2026-04-02",
      "bid": "307.00",
      "ask": "308.00",
      "open": "316.00",
      "high": "316.00",
      "low": "306.00",
      "close": "306.00",
      "average": "310.6972",
      "volume": "9657",
      "turnover": "3000566",
      "trades": "226"
    },
    {
      "date": "2026-04-07",
      "bid": "302.50",
      "ask": "305.00",
      "open": "308.00",
      "high": "317.00",
      "low": "302.00",
      "close": "302.00",
      "average": "310.5169",
      "volume": "37465",
      "turnover": "11633562.5",
      "trades": "540"
    },
    {
      "date": "2026-04-08",
      "bid": "305.00",
      "ask": "306.50",
      "open": "310.50",
      "high": "326.00",
      "low": "303.00",
      "close": "305.50",
      "average": "311.6171",
      "volume": "24643",
      "turnover": "7678572.5",
      "trades": "473"
    },
    {
      "date": "2026-04-09",
      "bid": "306.50",
      "ask": "307.00",
      "open": "306.50",
      "high": "309.00",
      "low": "301.00",
      "close": "307.00",
      "average": "305.7085",
      "volume": "13049",
      "turnover": "3989017",
      "trades": "294"
    },
    {
      "date": "2026-04-10",
      "bid": "308.50",
      "ask": "311.50",
      "open": "308.50",
      "high": "316.00",
      "low": "305.00",
      "close": "308.00",
      "average": "310.0456",
      "volume": "25869",
      "turnover": "8020691.5",
      "trades": "487"
    },
    {
      "date": "2026-04-13",
      "bid": "298.50",
      "ask": "299.50",
      "open": "307.00",
      "high": "307.00",
      "low": "295.00",
      "close": "299.00",
      "average": "299.8246",
      "volume": "21388",
      "turnover": "6412676.25",
      "trades": "457"
    },
    {
      "date": "2026-04-14",
      "bid": "310.50",
      "ask": "313.00",
      "open": "299.00",
      "high": "313.00",
      "low": "296.50",
      "close": "313.00",
      "average": "301.7244",
      "volume": "47583",
      "turnover": "14356641.5",
      "trades": "499"
    },
    {
      "date": "2026-04-15",
      "bid": "313.00",
      "ask": "314.00",
      "open": "314.00",
      "high": "315.00",
      "low": "309.00",
      "close": "314.50",
      "average": "312.7456",
      "volume": "37336",
      "turnover": "11676652.75",
      "trades": "434"
    },
    {
      "date": "2026-04-16",
      "bid": "331.50",
      "ask": "334.00",
      "open": "317.00",
      "high": "335.00",
      "low": "317.00",
      "close": "332.00",
      "average": "329.5981",
      "volume": "42471",
      "turnover": "13998552",
      "trades": "733"
    },
    {
      "date": "2026-04-17",
      "bid": "318.00",
      "ask": "320.00",
      "open": "332.50",
      "high": "342.00",
      "low": "314.00",
      "close": "319.50",
      "average": "325.8761",
      "volume": "42142",
      "turnover": "13733211",
      "trades": "908"
    },
    {
      "date": "2026-04-20",
      "bid": "315.00",
      "ask": "316.00",
      "open": "318.00",
      "high": "318.00",
      "low": "309.50",
      "close": "313.50",
      "average": "313.7296",
      "volume": "25546",
      "turnover": "8014425",
      "trades": "496"
    },
    {
      "date": "2026-04-21",
      "bid": "304.00",
      "ask": "306.00",
      "open": "313.50",
      "high": "313.50",
      "low": "303.50",
      "close": "303.50",
      "average": "307.8154",
      "volume": "22128",
      "turnover": "6811634.75",
      "trades": "489"
    },
    {
      "date": "2026-04-22",
      "bid": "296.00",
      "ask": "298.00",
      "open": "304.50",
      "high": "307.00",
      "low": "293.00",
      "close": "294.50",
      "average": "298.8032",
      "volume": "30362",
      "turnover": "9072014.75",
      "trades": "651"
    },
    {
      "date": "2026-04-23",
      "bid": "265.50",
      "ask": "267.00",
      "open": "293.00",
      "high": "303.00",
      "low": "261.50",
      "close": "265.00",
      "average": "275.1498",
      "volume": "80281",
      "turnover": "22090189.5",
      "trades": "1230"
    },
    {
      "date": "2026-04-24",
      "bid": "261.00",
      "ask": "262.50",
      "open": "265.50",
      "high": "270.50",
      "low": "260.00",
      "close": "261.00",
      "average": "264.1866",
      "volume": "34368",
      "turnover": "9079454.75",
      "trades": "672"
    },
    {
      "date": "2026-04-27",
      "bid": "254.50",
      "ask": "256.00",
      "open": "261.00",
      "high": "263.00",
      "low": "252.00",
      "close": "253.50",
      "average": "256.2738",
      "volume": "38295",
      "turnover": "9813041.5",
      "trades": "748"
    },
    {
      "date": "2026-04-28",
      "bid": "263.50",
      "ask": "266.00",
      "open": "253.50",
      "high": "272.00",
      "low": "252.50",
      "close": "264.00",
      "average": "263.7103",
      "volume": "48244",
      "turnover": "12724889.5",
      "trades": "739"
    },
    {
      "date": "2026-04-29",
      "bid": "266.50",
      "ask": "269.50",
      "open": "265.50",
      "high": "271.00",
      "low": "261.00",
      "close": "268.00",
      "average": "267.7176",
      "volume": "10040",
      "turnover": "2688072.5",
      "trades": "256"
    },
    {
      "date": "2026-04-30",
      "bid": "272.50",
      "ask": "274.00",
      "open": "267.50",
      "high": "274.00",
      "low": "263.00",
      "close": "271.50",
      "average": "269.4883",
      "volume": "13122",
      "turnover": "3536325.25",
      "trades": "266"
    },
    {
      "date": "2026-05-04",
      "bid": "286.50",
      "ask": "288.00",
      "open": "274.00",
      "high": "293.00",
      "low": "270.00",
      "close": "286.50",
      "average": "281.5606",
      "volume": "30783",
      "turnover": "8666853.75",
      "trades": "615"
    },
    {
      "date": "2026-05-05",
      "bid": "292.50",
      "ask": "295.00",
      "open": "288.00",
      "high": "297.50",
      "low": "288.00",
      "close": "293.00",
      "average": "293.3225",
      "volume": "22330",
      "turnover": "6550202.75",
      "trades": "439"
    },
    {
      "date": "2026-05-06",
      "bid": "290.00",
      "ask": "291.00",
      "open": "295.00",
      "high": "301.00",
      "low": "290.00",
      "close": "291.00",
      "average": "296.0226",
      "volume": "22746",
      "turnover": "6733950.25",
      "trades": "456"
    },
    {
      "date": "2026-05-07",
      "bid": "285.00",
      "ask": "288.00",
      "open": "291.50",
      "high": "296.00",
      "low": "284.00",
      "close": "284.00",
      "average": "288.7209",
      "volume": "10442",
      "turnover": "3014836.25",
      "trades": "241"
    },
    {
      "date": "2026-05-08",
      "bid": "283.00",
      "ask": "285.00",
      "open": "288.50",
      "high": "288.50",
      "low": "280.00",
      "close": "282.00",
      "average": "284.5149",
      "volume": "10489",
      "turnover": "2984195.75",
      "trades": "243"
    },
    {
      "date": "2026-05-11",
      "bid": "288.00",
      "ask": "291.50",
      "open": "283.00",
      "high": "294.00",
      "low": "278.50",
      "close": "290.00",
      "average": "287.8574",
      "volume": "40352",
      "turnover": "11615735.25",
      "trades": "547"
    },
    {
      "date": "2026-05-12",
      "bid": "277.50",
      "ask": "279.50",
      "open": "292.00",
      "high": "292.00",
      "low": "277.50",
      "close": "277.50",
      "average": "281.8476",
      "volume": "12697",
      "turnover": "3578871.25",
      "trades": "323"
    },
    {
      "date": "2026-05-13",
      "bid": "276.50",
      "ask": "278.50",
      "open": "277.50",
      "high": "286.00",
      "low": "275.00",
      "close": "280.00",
      "average": "279.3026",
      "volume": "9249",
      "turnover": "2583622.75",
      "trades": "191"
    },
    {
      "date": "2026-05-15",
      "bid": "260.50",
      "ask": "262.50",
      "open": "276.50",
      "high": "276.50",
      "low": "260.50",
      "close": "262.00",
      "average": "269.4474",
      "volume": "27374",
      "turnover": "7375893.5",
      "trades": "688"
    },
    {
      "date": "2026-05-18",
      "bid": "254.00",
      "ask": "255.50",
      "open": "259.50",
      "high": "260.50",
      "low": "252.00",
      "close": "254.50",
      "average": "256.0898",
      "volume": "28667",
      "turnover": "7341377",
      "trades": "474"
    },
    {
      "date": "2026-05-19",
      "bid": "259.50",
      "ask": "261.00",
      "open": "255.50",
      "high": "264.00",
      "low": "254.00",
      "close": "260.50",
      "average": "259.5158",
      "volume": "29734",
      "turnover": "7716501",
      "trades": "478"
    },
    {
      "date": "2026-05-20",
      "bid": "264.00",
      "ask": "265.00",
      "open": "259.50",
      "high": "265.00",
      "low": "257.00",
      "close": "264.00",
      "average": "261.3345",
      "volume": "9979",
      "turnover": "2607869",
      "trades": "232"
    },
    {
      "date": "2026-05-21",
      "bid": "255.50",
      "ask": "257.00",
      "open": "263.50",
      "high": "264.00",
      "low": "252.00",
      "close": "255.50",
      "average": "256.6009",
      "volume": "18030",
      "turnover": "4626513.5",
      "trades": "342"
    },
    {
      "date": "2026-05-22",
      "bid": "242.50",
      "ask": "244.00",
      "open": "253.00",
      "high": "253.00",
      "low": "241.00",
      "close": "243.00",
      "average": "244.7187",
      "volume": "40347",
      "turnover": "9875631.75",
      "trades": "723"
    },
    {
      "date": "2026-05-25",
      "bid": "247.50",
      "ask": "249.50",
      "open": "242.00",
      "high": "265.00",
      "low": "236.00",
      "close": "249.00",
      "average": "248.9508",
      "volume": "83377",
      "turnover": "20757729.5",
      "trades": "1088"
    },
    {
      "date": "2026-05-26",
      "bid": "241.00",
      "ask": "243.00",
      "open": "248.50",
      "high": "248.50",
      "low": "235.00",
      "close": "241.00",
      "average": "238.8307",
      "volume": "75715",
      "turnover": "18083036.5",
      "trades": "958"
    },
    {
      "date": "2026-05-27",
      "bid": "235.50",
      "ask": "236.50",
      "open": "242.50",
      "high": "247.00",
      "low": "233.50",
      "close": "235.50",
      "average": "238.7315",
      "volume": "30537",
      "turnover": "7290050.5",
      "trades": "461"
    },
    {
      "date": "2026-05-28",
      "bid": "232.00",
      "ask": "234.00",
      "open": "234.50",
      "high": "235.50",
      "low": "230.50",
      "close": "232.50",
      "average": "233.0512",
      "volume": "21621",
      "turnover": "5038839.5",
      "trades": "367"
    },
    {
      "date": "2026-05-29",
      "bid": "228.00",
      "ask": "230.00",
      "open": "235.50",
      "high": "236.00",
      "low": "222.00",
      "close": "233.00",
      "average": "227.8974",
      "volume": "108601",
      "turnover": "24749765.5",
      "trades": "1188"
    },
    {
      "date": "2026-06-01",
      "bid": "222.00",
      "ask": "223.50",
      "open": "228.00",
      "high": "232.50",
      "low": "221.00",
      "close": "222.50",
      "average": "226.3328",
      "volume": "39215",
      "turnover": "8874747.25",
      "trades": "820"
    },
    {
      "date": "2026-06-02",
      "bid": "231.00",
      "ask": "233.00",
      "open": "222.50",
      "high": "240.00",
      "low": "221.50",
      "close": "232.50",
      "average": "229.7935",
      "volume": "50096",
      "turnover": "11511828.25",
      "trades": "677"
    },
    {
      "date": "2026-06-03",
      "bid": "238.50",
      "ask": "239.50",
      "open": "231.00",
      "high": "243.00",
      "low": "229.50",
      "close": "240.00",
      "average": "237.6647",
      "volume": "45420",
      "turnover": "10799539.25",
      "trades": "514"
    },
    {
      "date": "2026-06-04",
      "bid": "235.50",
      "ask": "236.00",
      "open": "238.50",
      "high": "242.00",
      "low": "235.00",
      "close": "235.00",
      "average": "237.4468",
      "volume": "26152",
      "turnover": "6208660.25",
      "trades": "431"
    },
    {
      "date": "2026-06-05",
      "bid": "235.00",
      "ask": "235.50",
      "open": "235.00",
      "high": "239.00",
      "low": "229.50",
      "close": "236.50",
      "average": "235.1912",
      "volume": "32301",
      "turnover": "7596584.5",
      "trades": "522"
    },
    {
      "date": "2026-06-08",
      "bid": "233.50",
      "ask": "235.00",
      "open": "235.00",
      "high": "241.00",
      "low": "230.50",
      "close": "232.50",
      "average": "234.3603",
      "volume": "24921",
      "turnover": "5840875",
      "trades": "403"
    },
    {
      "date": "2026-06-09",
      "bid": "224.00",
      "ask": "226.00",
      "open": "232.50",
      "high": "232.50",
      "low": "222.50",
      "close": "225.00",
      "average": "226.5594",
      "volume": "21596",
      "turnover": "4893812",
      "trades": "333"
    },
    {
      "date": "2026-06-10",
      "bid": "218.00",
      "ask": "219.50",
      "open": "222.50",
      "high": "224.00",
      "low": "213.00",
      "close": "220.50",
      "average": "217.7561",
      "volume": "33348",
      "turnover": "7261984.5",
      "trades": "598"
    },
    {
      "date": "2026-06-11",
      "bid": "216.00",
      "ask": "216.50",
      "open": "220.00",
      "high": "223.00",
      "low": "215.50",
      "close": "217.50",
      "average": "218.3332",
      "volume": "18701",
      "turnover": "4083106",
      "trades": "313"
    },
    {
      "date": "2026-06-12",
      "bid": "221.50",
      "ask": "222.50",
      "open": "217.50",
      "high": "224.00",
      "low": "217.00",
      "close": "223.50",
      "average": "220.6862",
      "volume": "36070",
      "turnover": "7959632.5",
      "trades": "513"
    },
    {
      "date": "2026-06-15",
      "bid": "223.00",
      "ask": "225.50",
      "open": "225.00",
      "high": "233.00",
      "low": "212.00",
      "close": "224.00",
      "average": "223.0483",
      "volume": "52906",
      "turnover": "11809508.5",
      "trades": "690"
    },
    {
      "date": "2026-06-16",
      "bid": "219.50",
      "ask": "221.50",
      "open": "222.50",
      "high": "224.00",
      "low": "217.00",
      "close": "222.50",
      "average": "220.1618",
      "volume": "25389",
      "turnover": "5590097",
      "trades": "318"
    },
    {
      "date": "2026-06-17",
      "bid": "218.50",
      "ask": "220.00",
      "open": "219.00",
      "high": "222.50",
      "low": "218.00",
      "close": "220.00",
      "average": "220.1373",
      "volume": "14205",
      "turnover": "3127048.75",
      "trades": "196"
    },
    {
      "date": "2026-06-18",
      "bid": "221.00",
      "ask": "222.50",
      "open": "220.00",
      "high": "225.50",
      "low": "218.00",
      "close": "222.00",
      "average": "221.3923",
      "volume": "14163",
      "turnover": "3135579",
      "trades": "188"
    },
    {
      "date": "2026-06-22",
      "bid": "220.00",
      "ask": "222.50",
      "open": "221.50",
      "high": "226.00",
      "low": "219.00",
      "close": "221.50",
      "average": "222.3931",
      "volume": "23690",
      "turnover": "5267895.5",
      "trades": "263"
    },
    {
      "date": "2026-06-23",
      "bid": "216.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "215.00",
      "close": "217.50",
      "average": "216.1112",
      "volume": "22678",
      "turnover": "4900966.5",
      "trades": "254"
    },
    {
      "date": "2026-06-24",
      "bid": "211.50",
      "ask": "213.50",
      "open": "217.50",
      "high": "217.50",
      "low": "207.00",
      "close": "211.50",
      "average": "210.5804",
      "volume": "37636",
      "turnover": "7925537",
      "trades": "400"
    },
    {
      "date": "2026-06-25",
      "bid": "208.50",
      "ask": "210.00",
      "open": "212.50",
      "high": "217.50",
      "low": "208.50",
      "close": "210.50",
      "average": "211.1711",
      "volume": "33929",
      "turnover": "7165233.75",
      "trades": "416"
    },
    {
      "date": "2026-06-26",
      "bid": "211.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "217.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.9336",
      "volume": "53532",
      "turnover": "11345517.5",
      "trades": "527"
    },
    {
      "date": "2026-06-29",
      "bid": "208.50",
      "ask": "210.00",
      "open": "213.00",
      "high": "215.50",
      "low": "208.50",
      "close": "210.00",
      "average": "212.0966",
      "volume": "14319",
      "turnover": "3037081.5",
      "trades": "267"
    },
    {
      "date": "2026-06-30",
      "bid": "207.00",
      "ask": "209.00",
      "open": "210.50",
      "high": "213.00",
      "low": "207.00",
      "close": "208.50",
      "average": "209.4818",
      "volume": "13568",
      "turnover": "2842364.25",
      "trades": "205"
    },
    {
      "date": "2026-07-01",
      "bid": "204.50",
      "ask": "205.50",
      "open": "206.50",
      "high": "208.00",
      "low": "202.50",
      "close": "204.50",
      "average": "205.3791",
      "volume": "14265",
      "turnover": "2929765.5",
      "trades": "273"
    },
    {
      "date": "2026-07-02",
      "bid": "205.50",
      "ask": "208.00",
      "open": "203.50",
      "high": "210.00",
      "low": "202.50",
      "close": "206.00",
      "average": "205.9625",
      "volume": "14201",
      "turnover": "2924815.25",
      "trades": "222"
    },
    {
      "date": "2026-07-03",
      "bid": "212.50",
      "ask": "214.00",
      "open": "206.50",
      "high": "214.00",
      "low": "206.50",
      "close": "213.50",
      "average": "211.4108",
      "volume": "30244",
      "turnover": "6393975.5",
      "trades": "286"
    },
    {
      "date": "2026-07-06",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.50",
      "high": "216.00",
      "low": "211.00",
      "close": "214.00",
      "average": "213.6706",
      "volume": "9674",
      "turnover": "2067120",
      "trades": "159"
    },
    {
      "date": "2026-07-07",
      "bid": "204.00",
      "ask": "205.50",
      "open": "214.50",
      "high": "214.50",
      "low": "203.50",
      "close": "203.50",
      "average": "207.1298",
      "volume": "21419",
      "turnover": "4436512.5",
      "trades": "263"
    },
    {
      "date": "2026-07-08",
      "bid": "194.00",
      "ask": "195.40",
      "open": "204.00",
      "high": "204.00",
      "low": "193.20",
      "close": "194.00",
      "average": "196.8226",
      "volume": "25355",
      "turnover": "4990342.3",
      "trades": "334"
    },
    {
      "date": "2026-07-09",
      "bid": "199.40",
      "ask": "200.00",
      "open": "196.20",
      "high": "202.00",
      "low": "196.20",
      "close": "200.00",
      "average": "200.3415",
      "volume": "28308",
      "turnover": "5671190.1",
      "trades": "308"
    },
    {
      "date": "2026-07-10",
      "bid": "201.50",
      "ask": "202.50",
      "open": "200.00",
      "high": "203.00",
      "low": "199.40",
      "close": "203.00",
      "average": "201.5126",
      "volume": "23809",
      "turnover": "4797791.55",
      "trades": "171"
    },
    {
      "date": "2026-07-13",
      "bid": "196.00",
      "ask": "197.40",
      "open": "201.50",
      "high": "201.50",
      "low": "193.20",
      "close": "196.20",
      "average": "196.9238",
      "volume": "13161",
      "turnover": "2591535.2",
      "trades": "218"
    },
    {
      "date": "2026-07-14",
      "bid": "199.80",
      "ask": "201.00",
      "open": "196.00",
      "high": "201.00",
      "low": "192.40",
      "close": "200.00",
      "average": "197.3732",
      "volume": "33768",
      "turnover": "6664897",
      "trades": "232"
    },
    {
      "date": "2026-07-15",
      "bid": "198.40",
      "ask": "200.00",
      "open": "200.00",
      "high": "202.00",
      "low": "196.60",
      "close": "199.80",
      "average": "199.7986",
      "volume": "13091",
      "turnover": "2615563.1",
      "trades": "146"
    },
    {
      "date": "2026-07-16",
      "bid": "197.80",
      "ask": "198.80",
      "open": "201.50",
      "high": "201.50",
      "low": "194.80",
      "close": "198.40",
      "average": "197.1695",
      "volume": "9186",
      "turnover": "1811199.1",
      "trades": "208"
    },
    {
      "date": "2026-07-17",
      "bid": "203.50",
      "ask": "205.00",
      "open": "195.20",
      "high": "208.50",
      "low": "190.00",
      "close": "204.50",
      "average": "202.3818",
      "volume": "23308",
      "turnover": "4717810.09",
      "trades": "261"
    },
    {
      "date": "2026-07-20",
      "bid": "204.50",
      "ask": "208.50",
      "open": "204.50",
      "high": "214.00",
      "low": "201.50",
      "close": "205.50",
      "average": "206.7125",
      "volume": "26995",
      "turnover": "5581124.25",
      "trades": "283"
    },
    {
      "date": "2026-07-21",
      "bid": "206.50",
      "ask": "210.00",
      "open": "207.50",
      "high": "210.00",
      "low": "204.00",
      "close": "209.00",
      "average": "207.6619",
      "volume": "13022",
      "turnover": "2704111.5",
      "trades": "144"
    },
    {
      "date": "2026-07-22",
      "bid": "206.50",
      "ask": "207.50",
      "open": "209.00",
      "high": "209.00",
      "low": "204.00",
      "close": "207.50",
      "average": "206.0933",
      "volume": "14695",
      "turnover": "3028470.25",
      "trades": "153"
    },
    {
      "date": "2026-07-23",
      "bid": "204.00",
      "ask": "205.00",
      "open": "206.50",
      "high": "210.00",
      "low": "204.00",
      "close": "204.00",
      "average": "206.2279",
      "volume": "23702",
      "turnover": "4888157.75",
      "trades": "176"
    },
    {
      "date": "2026-07-24",
      "bid": "204.50",
      "ask": "207.00",
      "open": "204.00",
      "high": "206.50",
      "low": "201.50",
      "close": "204.50",
      "average": "204.3671",
      "volume": "16596",
      "turnover": "3391714.5",
      "trades": "161"
    },
    {
      "date": "2026-07-27",
      "bid": "206.00",
      "ask": "208.00",
      "open": "204.50",
      "high": "210.00",
      "low": "204.50",
      "close": "206.50",
      "average": "207.5986",
      "volume": "18299",
      "turnover": "3798847",
      "trades": "181"
    },
    {
      "date": "2026-07-28",
      "bid": "204.00",
      "ask": "205.50",
      "open": "206.00",
      "high": "207.50",
      "low": "202.00",
      "close": "204.50",
      "average": "204.3501",
      "volume": "23051",
      "turnover": "4710474",
      "trades": "203"
    },
    {
      "date": "2026-07-29",
      "bid": "205.00",
      "ask": "208.00",
      "open": "204.50",
      "high": "209.50",
      "low": "202.50",
      "close": "206.50",
      "average": "206.6201",
      "volume": "11799",
      "turnover": "2437910",
      "trades": "163"
    },
    {
      "date": "2026-07-30",
      "bid": "204.50",
      "ask": "206.50",
      "open": "205.00",
      "high": "208.50",
      "low": "204.00",
      "close": "204.00",
      "average": "205.3293",
      "volume": "20010",
      "turnover": "4108640",
      "trades": "173"
    },
    {
      "date": "2026-07-31",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "217.00",
      "low": "208.00",
      "close": "209.00",
      "average": "211.7046",
      "volume": "25014",
      "turnover": "5295579",
      "trades": "384"
    },
    {
      "date": "2026-08-03",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "214.00",
      "low": "205.00",
      "close": "210.00",
      "average": "208.7453",
      "volume": "33144",
      "turnover": "6918696",
      "trades": "316"
    },
    {
      "date": "2026-08-04",
      "bid": "220.50",
      "ask": "222.50",
      "open": "210.00",
      "high": "222.50",
      "low": "209.50",
      "close": "221.50",
      "average": "217.574",
      "volume": "35404",
      "turnover": "7702979.25",
      "trades": "328"
    },
    {
      "date": "2026-08-05",
      "bid": "214.50",
      "ask": "216.00",
      "open": "222.50",
      "high": "223.50",
      "low": "214.00",
      "close": "215.00",
      "average": "218.7593",
      "volume": "23160",
      "turnover": "5066663",
      "trades": "310"
    },
    {
      "date": "2026-08-06",
      "bid": "220.00",
      "ask": "222.50",
      "open": "214.00",
      "high": "223.50",
      "low": "214.00",
      "close": "221.00",
      "average": "220.5298",
      "volume": "43033",
      "turnover": "9490079",
      "trades": "249"
    }
  ]
}