{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4450780/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/alvo?id=TX4450780",
    "requested_from_date": "2022-06-23",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4450780",
    "asset_class": "SHARES",
    "isin": "LU2458332611",
    "symbol": "ALVO",
    "company": "Alvotech",
    "market": null,
    "last_sale_price": "ISK 478.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1025,
  "first_date": "2022-06-23",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-06-23",
      "bid": "1320.00",
      "ask": "1332.00",
      "open": "1300.00",
      "high": "1341.80",
      "low": "1300.00",
      "close": "1332.00",
      "average": "1317.1075",
      "volume": "63063",
      "turnover": "83060753",
      "trades": "171"
    },
    {
      "date": "2022-06-24",
      "bid": "1307.00",
      "ask": "1315.80",
      "open": "1326.40",
      "high": "1326.40",
      "low": "1305.00",
      "close": "1315.80",
      "average": "1317.5271",
      "volume": "25614",
      "turnover": "33747138.4",
      "trades": "43"
    },
    {
      "date": "2022-06-27",
      "bid": "1300.00",
      "ask": "1311.00",
      "open": "1315.50",
      "high": "1315.50",
      "low": "1300.00",
      "close": "1310.00",
      "average": "1313.6647",
      "volume": "14537",
      "turnover": "19096744",
      "trades": "15"
    },
    {
      "date": "2022-06-28",
      "bid": "1300.00",
      "ask": "1310.00",
      "open": "1311.00",
      "high": "1311.00",
      "low": "1298.00",
      "close": "1310.00",
      "average": "1303.5285",
      "volume": "6051",
      "turnover": "7887651",
      "trades": "16"
    },
    {
      "date": "2022-06-29",
      "bid": "1298.00",
      "ask": "1308.00",
      "open": "1310.00",
      "high": "1310.00",
      "low": "1297.00",
      "close": "1297.00",
      "average": "1298.2358",
      "volume": "8431",
      "turnover": "10945426",
      "trades": "7"
    },
    {
      "date": "2022-06-30",
      "bid": "1239.50",
      "ask": "1256.00",
      "open": "1303.00",
      "high": "1303.00",
      "low": "1250.00",
      "close": "1250.00",
      "average": "1263.1407",
      "volume": "27957",
      "turnover": "35313624",
      "trades": "24"
    },
    {
      "date": "2022-07-01",
      "bid": "1198.00",
      "ask": "1202.00",
      "open": "1250.00",
      "high": "1250.00",
      "low": "1194.00",
      "close": "1200.00",
      "average": "1211.7112",
      "volume": "24168",
      "turnover": "29284636",
      "trades": "20"
    },
    {
      "date": "2022-07-04",
      "bid": "1207.00",
      "ask": "1208.00",
      "open": "1223.50",
      "high": "1227.50",
      "low": "1208.00",
      "close": "1208.00",
      "average": "1210.6685",
      "volume": "12434",
      "turnover": "15053452",
      "trades": "10"
    },
    {
      "date": "2022-07-05",
      "bid": "1200.00",
      "ask": "1204.00",
      "open": "1220.00",
      "high": "1220.00",
      "low": "1200.00",
      "close": "1200.00",
      "average": "1208.2533",
      "volume": "15755",
      "turnover": "19036030",
      "trades": "19"
    },
    {
      "date": "2022-07-06",
      "bid": "1185.00",
      "ask": "1193.50",
      "open": "1200.00",
      "high": "1200.00",
      "low": "1190.00",
      "close": "1195.00",
      "average": "1196.6558",
      "volume": "613",
      "turnover": "733550",
      "trades": "7"
    },
    {
      "date": "2022-07-07",
      "bid": "1194.00",
      "ask": "1205.00",
      "open": "1190.00",
      "high": "1202.00",
      "low": "1190.00",
      "close": "1202.00",
      "average": "1196.3665",
      "volume": "4180",
      "turnover": "5000812",
      "trades": "9"
    },
    {
      "date": "2022-07-08",
      "bid": "1175.00",
      "ask": "1185.00",
      "open": "1205.00",
      "high": "1215.50",
      "low": "1177.00",
      "close": "1180.00",
      "average": "1205.297",
      "volume": "52563",
      "turnover": "63354025.5",
      "trades": "73"
    },
    {
      "date": "2022-07-11",
      "bid": "1118.00",
      "ask": "1130.00",
      "open": "1177.00",
      "high": "1177.00",
      "low": "1117.00",
      "close": "1130.00",
      "average": "1138.3222",
      "volume": "32517",
      "turnover": "37014824",
      "trades": "48"
    },
    {
      "date": "2022-07-12",
      "bid": "1027.00",
      "ask": "1045.00",
      "open": "1018.00",
      "high": "1050.00",
      "low": "1018.00",
      "close": "1027.00",
      "average": "1028.7644",
      "volume": "62148",
      "turnover": "63916826",
      "trades": "51"
    },
    {
      "date": "2022-07-13",
      "bid": "1020.00",
      "ask": "1020.50",
      "open": "1027.00",
      "high": "1042.50",
      "low": "1015.00",
      "close": "1020.50",
      "average": "1019.8843",
      "volume": "13686",
      "turnover": "13958136.5",
      "trades": "15"
    },
    {
      "date": "2022-07-14",
      "bid": "1005.00",
      "ask": "1021.00",
      "open": "1020.50",
      "high": "1021.00",
      "low": "1005.00",
      "close": "1005.00",
      "average": "1007.433",
      "volume": "12724",
      "turnover": "12818577",
      "trades": "12"
    },
    {
      "date": "2022-07-15",
      "bid": "997.40",
      "ask": "1010.00",
      "open": "1015.00",
      "high": "1015.00",
      "low": "990.00",
      "close": "1010.00",
      "average": "1000.5674",
      "volume": "29369",
      "turnover": "29385664.8",
      "trades": "25"
    },
    {
      "date": "2022-07-18",
      "bid": "960.00",
      "ask": "976.00",
      "open": "979.00",
      "high": "979.00",
      "low": "940.00",
      "close": "975.00",
      "average": "950.278",
      "volume": "12806",
      "turnover": "12169260.4",
      "trades": "14"
    },
    {
      "date": "2022-07-19",
      "bid": "965.00",
      "ask": "982.00",
      "open": "975.00",
      "high": "984.60",
      "low": "965.00",
      "close": "982.00",
      "average": "972.2262",
      "volume": "15951",
      "turnover": "15507980.4",
      "trades": "20"
    },
    {
      "date": "2022-07-20",
      "bid": "987.00",
      "ask": "1005.00",
      "open": "984.60",
      "high": "1005.00",
      "low": "980.00",
      "close": "1005.00",
      "average": "989.0165",
      "volume": "12660",
      "turnover": "12520949",
      "trades": "11"
    },
    {
      "date": "2022-07-21",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1005.00",
      "high": "1074.00",
      "low": "1005.00",
      "close": "1074.00",
      "average": "1049.0432",
      "volume": "31315",
      "turnover": "32850789",
      "trades": "24"
    },
    {
      "date": "2022-07-22",
      "bid": "1085.00",
      "ask": "1100.00",
      "open": "1079.00",
      "high": "1120.00",
      "low": "1072.00",
      "close": "1098.00",
      "average": "1095.5596",
      "volume": "41709",
      "turnover": "45694696.5",
      "trades": "35"
    },
    {
      "date": "2022-07-25",
      "bid": "1074.00",
      "ask": "1092.00",
      "open": "1098.00",
      "high": "1106.00",
      "low": "1074.00",
      "close": "1074.00",
      "average": "1087.1614",
      "volume": "8373",
      "turnover": "9102802",
      "trades": "8"
    },
    {
      "date": "2022-07-26",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1070.00",
      "high": "1075.00",
      "low": "1070.00",
      "close": "1075.00",
      "average": "1070.1754",
      "volume": "5700",
      "turnover": "6100000",
      "trades": "2"
    },
    {
      "date": "2022-07-27",
      "bid": "1073.00",
      "ask": "1080.00",
      "open": "1075.00",
      "high": "1080.00",
      "low": "1075.00",
      "close": "1080.00",
      "average": "1076.2466",
      "volume": "373",
      "turnover": "401440",
      "trades": "2"
    },
    {
      "date": "2022-07-28",
      "bid": "1086.00",
      "ask": "1108.50",
      "open": "1080.00",
      "high": "1108.50",
      "low": "1080.00",
      "close": "1086.00",
      "average": "1086.9822",
      "volume": "11632",
      "turnover": "12643777",
      "trades": "7"
    },
    {
      "date": "2022-07-29",
      "bid": "1083.00",
      "ask": "1104.00",
      "open": "1086.00",
      "high": "1104.00",
      "low": "1086.00",
      "close": "1104.00",
      "average": "1098.8559",
      "volume": "1204",
      "turnover": "1323022.5",
      "trades": "5"
    },
    {
      "date": "2022-08-02",
      "bid": "1078.00",
      "ask": "1090.00",
      "open": "1080.00",
      "high": "1100.00",
      "low": "1078.00",
      "close": "1090.00",
      "average": "1082.1339",
      "volume": "8911",
      "turnover": "9642895",
      "trades": "11"
    },
    {
      "date": "2022-08-03",
      "bid": "1068.00",
      "ask": "1078.00",
      "open": "1061.00",
      "high": "1078.00",
      "low": "1057.00",
      "close": "1078.00",
      "average": "1074.0558",
      "volume": "11533",
      "turnover": "12387086",
      "trades": "9"
    },
    {
      "date": "2022-08-04",
      "bid": "1025.00",
      "ask": "1035.00",
      "open": "1075.00",
      "high": "1075.00",
      "low": "1030.00",
      "close": "1030.00",
      "average": "1040.3213",
      "volume": "13490",
      "turnover": "14033935",
      "trades": "9"
    },
    {
      "date": "2022-08-05",
      "bid": "1025.00",
      "ask": "1040.00",
      "open": "1040.00",
      "high": "1040.00",
      "low": "1025.00",
      "close": "1025.00",
      "average": "1026.9448",
      "volume": "887",
      "turnover": "910900",
      "trades": "4"
    },
    {
      "date": "2022-08-08",
      "bid": "1030.00",
      "ask": "1045.00",
      "open": "1035.00",
      "high": "1045.00",
      "low": "1035.00",
      "close": "1045.00",
      "average": "1036.6571",
      "volume": "350",
      "turnover": "362830",
      "trades": "3"
    },
    {
      "date": "2022-08-09",
      "bid": "1050.00",
      "ask": "1070.00",
      "open": "1045.00",
      "high": "1065.00",
      "low": "1045.00",
      "close": "1065.00",
      "average": "1050.2414",
      "volume": "10852",
      "turnover": "11397220",
      "trades": "8"
    },
    {
      "date": "2022-08-10",
      "bid": "1050.00",
      "ask": "1070.00",
      "open": "1065.00",
      "high": "1065.00",
      "low": "1050.00",
      "close": "1060.00",
      "average": "1052.0229",
      "volume": "22006",
      "turnover": "23150815",
      "trades": "9"
    },
    {
      "date": "2022-08-11",
      "bid": "1065.00",
      "ask": "1075.00",
      "open": "1070.00",
      "high": "1075.00",
      "low": "1070.00",
      "close": "1075.00",
      "average": "1070.511",
      "volume": "2446",
      "turnover": "2618470",
      "trades": "2"
    },
    {
      "date": "2022-08-12",
      "bid": "1055.00",
      "ask": "1065.00",
      "open": "1060.00",
      "high": "1060.00",
      "low": "1050.00",
      "close": "1060.00",
      "average": "1057.8122",
      "volume": "14549",
      "turnover": "15390110",
      "trades": "13"
    },
    {
      "date": "2022-08-15",
      "bid": "1115.00",
      "ask": "1130.00",
      "open": "1070.00",
      "high": "1130.00",
      "low": "1070.00",
      "close": "1130.00",
      "average": "1092.7426",
      "volume": "27396",
      "turnover": "29936775",
      "trades": "18"
    },
    {
      "date": "2022-08-16",
      "bid": "1280.00",
      "ask": "1325.00",
      "open": "1195.00",
      "high": "1350.00",
      "low": "1195.00",
      "close": "1325.00",
      "average": "1290.8516",
      "volume": "80688",
      "turnover": "104156235",
      "trades": "65"
    },
    {
      "date": "2022-08-17",
      "bid": "1295.00",
      "ask": "1310.00",
      "open": "1325.00",
      "high": "1330.00",
      "low": "1295.00",
      "close": "1315.00",
      "average": "1309.3611",
      "volume": "22069",
      "turnover": "28896290",
      "trades": "23"
    },
    {
      "date": "2022-08-18",
      "bid": "1190.00",
      "ask": "1235.00",
      "open": "1295.00",
      "high": "1295.00",
      "low": "1190.00",
      "close": "1235.00",
      "average": "1254.0157",
      "volume": "53283",
      "turnover": "66817720",
      "trades": "37"
    },
    {
      "date": "2022-08-19",
      "bid": "1195.00",
      "ask": "1220.00",
      "open": "1200.00",
      "high": "1220.00",
      "low": "1195.00",
      "close": "1195.00",
      "average": "1200.396",
      "volume": "7614",
      "turnover": "9139815",
      "trades": "6"
    },
    {
      "date": "2022-08-22",
      "bid": "1180.00",
      "ask": "1200.00",
      "open": "1190.00",
      "high": "1215.00",
      "low": "1190.00",
      "close": "1190.00",
      "average": "1193.4884",
      "volume": "6450",
      "turnover": "7698000",
      "trades": "6"
    },
    {
      "date": "2022-08-23",
      "bid": "1195.00",
      "ask": "1215.00",
      "open": "1195.00",
      "high": "1215.00",
      "low": "1180.00",
      "close": "1215.00",
      "average": "1201.5021",
      "volume": "11817",
      "turnover": "14198150",
      "trades": "13"
    },
    {
      "date": "2022-08-24",
      "bid": "1220.00",
      "ask": "1235.00",
      "open": "1215.00",
      "high": "1230.00",
      "low": "1195.00",
      "close": "1230.00",
      "average": "1218.4965",
      "volume": "11234",
      "turnover": "13688590",
      "trades": "9"
    },
    {
      "date": "2022-08-25",
      "bid": "1280.00",
      "ask": "1300.00",
      "open": "1235.00",
      "high": "1310.00",
      "low": "1235.00",
      "close": "1300.00",
      "average": "1281.5628",
      "volume": "65259",
      "turnover": "83633505",
      "trades": "32"
    },
    {
      "date": "2022-08-26",
      "bid": "1275.00",
      "ask": "1300.00",
      "open": "1300.00",
      "high": "1315.00",
      "low": "1290.00",
      "close": "1290.00",
      "average": "1292.3529",
      "volume": "5950",
      "turnover": "7689500",
      "trades": "3"
    },
    {
      "date": "2022-08-29",
      "bid": "1260.00",
      "ask": "1290.00",
      "open": "1290.00",
      "high": "1290.00",
      "low": "1290.00",
      "close": "1290.00",
      "average": "1290.00",
      "volume": "140",
      "turnover": "180600",
      "trades": "1"
    },
    {
      "date": "2022-08-30",
      "bid": "1270.00",
      "ask": "1300.00",
      "open": "1295.00",
      "high": "1300.00",
      "low": "1275.00",
      "close": "1275.00",
      "average": "1283.3929",
      "volume": "3413",
      "turnover": "4380220",
      "trades": "4"
    },
    {
      "date": "2022-08-31",
      "bid": "1260.00",
      "ask": "1280.00",
      "open": "1270.00",
      "high": "1270.00",
      "low": "1270.00",
      "close": "1270.00",
      "average": "1270.00",
      "volume": "655",
      "turnover": "831850",
      "trades": "2"
    },
    {
      "date": "2022-09-01",
      "bid": "1180.00",
      "ask": "1200.00",
      "open": "1255.00",
      "high": "1255.00",
      "low": "1195.00",
      "close": "1195.00",
      "average": "1223.6455",
      "volume": "15120",
      "turnover": "18501520",
      "trades": "14"
    },
    {
      "date": "2022-09-02",
      "bid": "1090.00",
      "ask": "1100.00",
      "open": "1170.00",
      "high": "1170.00",
      "low": "1095.00",
      "close": "1095.00",
      "average": "1130.1172",
      "volume": "37790",
      "turnover": "42707130",
      "trades": "22"
    },
    {
      "date": "2022-09-05",
      "bid": "1060.00",
      "ask": "1075.00",
      "open": "1070.00",
      "high": "1075.00",
      "low": "1070.00",
      "close": "1075.00",
      "average": "1070.9047",
      "volume": "8572",
      "turnover": "9179795",
      "trades": "13"
    },
    {
      "date": "2022-09-06",
      "bid": "1025.00",
      "ask": "1035.00",
      "open": "1070.00",
      "high": "1070.00",
      "low": "1025.00",
      "close": "1025.00",
      "average": "1049.8629",
      "volume": "41865",
      "turnover": "43952510",
      "trades": "16"
    },
    {
      "date": "2022-09-07",
      "bid": "1045.00",
      "ask": "1060.00",
      "open": "1025.00",
      "high": "1060.00",
      "low": "1010.00",
      "close": "1060.00",
      "average": "1033.8714",
      "volume": "15594",
      "turnover": "16122190",
      "trades": "22"
    },
    {
      "date": "2022-09-08",
      "bid": "1070.00",
      "ask": "1090.00",
      "open": "1075.00",
      "high": "1090.00",
      "low": "1065.00",
      "close": "1090.00",
      "average": "1074.637",
      "volume": "18239",
      "turnover": "19600305",
      "trades": "15"
    },
    {
      "date": "2022-09-09",
      "bid": "1135.00",
      "ask": "1140.00",
      "open": "1095.00",
      "high": "1140.00",
      "low": "1095.00",
      "close": "1130.00",
      "average": "1114.1487",
      "volume": "34678",
      "turnover": "38636450",
      "trades": "23"
    },
    {
      "date": "2022-09-12",
      "bid": "1135.00",
      "ask": "1140.00",
      "open": "1140.00",
      "high": "1140.00",
      "low": "1140.00",
      "close": "1140.00",
      "average": "1140.00",
      "volume": "2644",
      "turnover": "3014160",
      "trades": "5"
    },
    {
      "date": "2022-09-13",
      "bid": "1090.00",
      "ask": "1095.00",
      "open": "1115.00",
      "high": "1115.00",
      "low": "1095.00",
      "close": "1095.00",
      "average": "1106.1596",
      "volume": "3471",
      "turnover": "3839480",
      "trades": "11"
    },
    {
      "date": "2022-09-14",
      "bid": "1085.00",
      "ask": "1095.00",
      "open": "1080.00",
      "high": "1090.00",
      "low": "1070.00",
      "close": "1090.00",
      "average": "1086.6067",
      "volume": "12924",
      "turnover": "14043305",
      "trades": "10"
    },
    {
      "date": "2022-09-15",
      "bid": "1085.00",
      "ask": "1090.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1090.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-16",
      "bid": "1090.00",
      "ask": "1100.00",
      "open": "1095.00",
      "high": "1100.00",
      "low": "1095.00",
      "close": "1100.00",
      "average": "1098.1868",
      "volume": "1638",
      "turnover": "1798830",
      "trades": "3"
    },
    {
      "date": "2022-09-19",
      "bid": "1095.00",
      "ask": "1100.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-20",
      "bid": "1065.00",
      "ask": "1085.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": "1090.00",
      "ask": "1105.00",
      "open": "1065.00",
      "high": "1105.00",
      "low": "1065.00",
      "close": "1105.00",
      "average": "1087.4425",
      "volume": "10440",
      "turnover": "11352900",
      "trades": "10"
    },
    {
      "date": "2022-09-22",
      "bid": "1060.00",
      "ask": "1065.00",
      "open": "1085.00",
      "high": "1085.00",
      "low": "1065.00",
      "close": "1065.00",
      "average": "1067.6348",
      "volume": "8255",
      "turnover": "8813325",
      "trades": "6"
    },
    {
      "date": "2022-09-23",
      "bid": "1000.00",
      "ask": "1020.00",
      "open": "1050.00",
      "high": "1050.00",
      "low": "1015.00",
      "close": "1020.00",
      "average": "1039.7385",
      "volume": "25240",
      "turnover": "26243000",
      "trades": "16"
    },
    {
      "date": "2022-09-26",
      "bid": "1005.00",
      "ask": "1010.00",
      "open": "1005.00",
      "high": "1005.00",
      "low": "1005.00",
      "close": "1005.00",
      "average": "1005.00",
      "volume": "15000",
      "turnover": "15075000",
      "trades": "1"
    },
    {
      "date": "2022-09-27",
      "bid": "1005.00",
      "ask": "1010.00",
      "open": "1005.00",
      "high": "1010.00",
      "low": "1000.00",
      "close": "1010.00",
      "average": "1008.2287",
      "volume": "24949",
      "turnover": "25031495",
      "trades": "7"
    },
    {
      "date": "2022-09-28",
      "bid": "1025.00",
      "ask": "1035.00",
      "open": "1020.00",
      "high": "1030.00",
      "low": "1020.00",
      "close": "1030.00",
      "average": "1022.962",
      "volume": "18005",
      "turnover": "18418430",
      "trades": "4"
    },
    {
      "date": "2022-09-29",
      "bid": "1020.00",
      "ask": "1030.00",
      "open": "1030.00",
      "high": "1030.00",
      "low": "1030.00",
      "close": "1030.00",
      "average": "1030.00",
      "volume": "26095",
      "turnover": "26877850",
      "trades": "9"
    },
    {
      "date": "2022-09-30",
      "bid": "1030.00",
      "ask": "1035.00",
      "open": "1030.00",
      "high": "1050.00",
      "low": "1020.00",
      "close": "1050.00",
      "average": "1026.7625",
      "volume": "30579",
      "turnover": "31397370",
      "trades": "12"
    },
    {
      "date": "2022-10-03",
      "bid": "998.00",
      "ask": "1015.00",
      "open": "1020.00",
      "high": "1020.00",
      "low": "1000.00",
      "close": "1012.50",
      "average": "1010.424",
      "volume": "10697",
      "turnover": "10808505",
      "trades": "8"
    },
    {
      "date": "2022-10-04",
      "bid": "1005.00",
      "ask": "1020.00",
      "open": "998.00",
      "high": "1025.00",
      "low": "998.00",
      "close": "1010.00",
      "average": "1017.149",
      "volume": "29363",
      "turnover": "29930800",
      "trades": "12"
    },
    {
      "date": "2022-10-05",
      "bid": "1000.00",
      "ask": "1005.00",
      "open": "1010.00",
      "high": "1010.00",
      "low": "990.00",
      "close": "1005.00",
      "average": "1000.6293",
      "volume": "6585",
      "turnover": "6589144",
      "trades": "9"
    },
    {
      "date": "2022-10-06",
      "bid": "984.00",
      "ask": "994.00",
      "open": "1005.00",
      "high": "1005.00",
      "low": "990.00",
      "close": "990.00",
      "average": "991.796",
      "volume": "7940",
      "turnover": "7874860",
      "trades": "10"
    },
    {
      "date": "2022-10-07",
      "bid": "988.00",
      "ask": "992.00",
      "open": "992.00",
      "high": "994.00",
      "low": "992.00",
      "close": "992.00",
      "average": "992.3209",
      "volume": "3116",
      "turnover": "3092072",
      "trades": "4"
    },
    {
      "date": "2022-10-10",
      "bid": "970.00",
      "ask": "984.00",
      "open": "986.00",
      "high": "986.00",
      "low": "974.00",
      "close": "974.00",
      "average": "979.7652",
      "volume": "2888",
      "turnover": "2829562",
      "trades": "4"
    },
    {
      "date": "2022-10-11",
      "bid": "968.00",
      "ask": "982.00",
      "open": "982.00",
      "high": "982.00",
      "low": "982.00",
      "close": "982.00",
      "average": "982.00",
      "volume": "500",
      "turnover": "491000",
      "trades": "1"
    },
    {
      "date": "2022-10-12",
      "bid": "948.00",
      "ask": "960.00",
      "open": "982.00",
      "high": "982.00",
      "low": "952.00",
      "close": "952.00",
      "average": "962.5236",
      "volume": "11382",
      "turnover": "10955444",
      "trades": "12"
    },
    {
      "date": "2022-10-13",
      "bid": "948.00",
      "ask": "960.00",
      "open": "960.00",
      "high": "960.00",
      "low": "948.00",
      "close": "960.00",
      "average": "957.9231",
      "volume": "260",
      "turnover": "249060",
      "trades": "3"
    },
    {
      "date": "2022-10-14",
      "bid": "978.00",
      "ask": "994.00",
      "open": "976.00",
      "high": "986.00",
      "low": "970.00",
      "close": "986.00",
      "average": "984.4558",
      "volume": "10697",
      "turnover": "10530724",
      "trades": "5"
    },
    {
      "date": "2022-10-17",
      "bid": "988.00",
      "ask": "996.00",
      "open": "994.00",
      "high": "994.00",
      "low": "978.00",
      "close": "994.00",
      "average": "985.3828",
      "volume": "9961",
      "turnover": "9815398",
      "trades": "5"
    },
    {
      "date": "2022-10-18",
      "bid": "1000.00",
      "ask": "1005.00",
      "open": "1000.00",
      "high": "1005.00",
      "low": "1000.00",
      "close": "1005.00",
      "average": "1000.0637",
      "volume": "15700",
      "turnover": "15701000",
      "trades": "3"
    },
    {
      "date": "2022-10-19",
      "bid": "994.00",
      "ask": "1000.00",
      "open": "994.00",
      "high": "1000.00",
      "low": "990.00",
      "close": "1000.00",
      "average": "991.4166",
      "volume": "5800",
      "turnover": "5750216",
      "trades": "5"
    },
    {
      "date": "2022-10-20",
      "bid": "982.00",
      "ask": "1000.00",
      "open": "990.00",
      "high": "990.00",
      "low": "984.00",
      "close": "984.00",
      "average": "984.8666",
      "volume": "7000",
      "turnover": "6894066",
      "trades": "4"
    },
    {
      "date": "2022-10-21",
      "bid": "980.00",
      "ask": "994.00",
      "open": "996.00",
      "high": "996.00",
      "low": "996.00",
      "close": "996.00",
      "average": "996.00",
      "volume": "61",
      "turnover": "60756",
      "trades": "1"
    },
    {
      "date": "2022-10-24",
      "bid": "970.00",
      "ask": "988.00",
      "open": "980.00",
      "high": "980.00",
      "low": "978.00",
      "close": "978.00",
      "average": "979.7886",
      "volume": "6150",
      "turnover": "6025700",
      "trades": "2"
    },
    {
      "date": "2022-10-25",
      "bid": "934.00",
      "ask": "940.00",
      "open": "958.00",
      "high": "958.00",
      "low": "938.00",
      "close": "938.00",
      "average": "948.1493",
      "volume": "15008",
      "turnover": "14229824",
      "trades": "9"
    },
    {
      "date": "2022-10-26",
      "bid": "906.00",
      "ask": "914.00",
      "open": "928.00",
      "high": "928.00",
      "low": "902.00",
      "close": "906.00",
      "average": "916.8421",
      "volume": "21251",
      "turnover": "19394864",
      "trades": "11"
    },
    {
      "date": "2022-10-27",
      "bid": "894.00",
      "ask": "912.00",
      "open": "912.00",
      "high": "912.00",
      "low": "912.00",
      "close": "912.00",
      "average": "912.00",
      "volume": "700",
      "turnover": "638400",
      "trades": "1"
    },
    {
      "date": "2022-10-28",
      "bid": "908.00",
      "ask": "918.00",
      "open": "900.00",
      "high": "918.00",
      "low": "896.00",
      "close": "918.00",
      "average": "910.6591",
      "volume": "77848",
      "turnover": "70892992",
      "trades": "12"
    },
    {
      "date": "2022-10-31",
      "bid": "906.00",
      "ask": "918.00",
      "open": "906.00",
      "high": "918.00",
      "low": "906.00",
      "close": "918.00",
      "average": "916.3613",
      "volume": "952",
      "turnover": "872376",
      "trades": "3"
    },
    {
      "date": "2022-11-01",
      "bid": "910.00",
      "ask": "916.00",
      "open": "918.00",
      "high": "918.00",
      "low": "918.00",
      "close": "918.00",
      "average": "918.00",
      "volume": "223",
      "turnover": "204714",
      "trades": "2"
    },
    {
      "date": "2022-11-02",
      "bid": "900.00",
      "ask": "908.00",
      "open": "910.00",
      "high": "910.00",
      "low": "900.00",
      "close": "906.00",
      "average": "904.7784",
      "volume": "11464",
      "turnover": "10372380",
      "trades": "10"
    },
    {
      "date": "2022-11-03",
      "bid": "904.00",
      "ask": "912.00",
      "open": "908.00",
      "high": "908.00",
      "low": "908.00",
      "close": "908.00",
      "average": "908.00",
      "volume": "826",
      "turnover": "750008",
      "trades": "1"
    },
    {
      "date": "2022-11-04",
      "bid": "904.00",
      "ask": "910.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "908.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-07",
      "bid": "900.00",
      "ask": "906.00",
      "open": "906.00",
      "high": "906.00",
      "low": "906.00",
      "close": "906.00",
      "average": "906.00",
      "volume": "260",
      "turnover": "235560",
      "trades": "1"
    },
    {
      "date": "2022-11-08",
      "bid": "906.00",
      "ask": "908.00",
      "open": "908.00",
      "high": "908.00",
      "low": "908.00",
      "close": "908.00",
      "average": "908.00",
      "volume": "330",
      "turnover": "299640",
      "trades": "2"
    },
    {
      "date": "2022-11-09",
      "bid": "900.00",
      "ask": "908.00",
      "open": "900.00",
      "high": "908.00",
      "low": "900.00",
      "close": "908.00",
      "average": "901.4426",
      "volume": "122",
      "turnover": "109976",
      "trades": "2"
    },
    {
      "date": "2022-11-10",
      "bid": "900.00",
      "ask": "908.00",
      "open": "908.00",
      "high": "908.00",
      "low": "908.00",
      "close": "908.00",
      "average": "908.00",
      "volume": "56",
      "turnover": "50848",
      "trades": "1"
    },
    {
      "date": "2022-11-11",
      "bid": "914.00",
      "ask": "924.00",
      "open": "912.00",
      "high": "924.00",
      "low": "912.00",
      "close": "924.00",
      "average": "918.8744",
      "volume": "8728",
      "turnover": "8019936",
      "trades": "2"
    },
    {
      "date": "2022-11-14",
      "bid": "920.00",
      "ask": "930.00",
      "open": "928.00",
      "high": "930.00",
      "low": "928.00",
      "close": "930.00",
      "average": "929.3166",
      "volume": "3152",
      "turnover": "2929206",
      "trades": "3"
    },
    {
      "date": "2022-11-15",
      "bid": "968.00",
      "ask": "982.00",
      "open": "936.00",
      "high": "980.00",
      "low": "936.00",
      "close": "980.00",
      "average": "957.1846",
      "volume": "26680",
      "turnover": "25537684",
      "trades": "13"
    },
    {
      "date": "2022-11-16",
      "bid": "830.00",
      "ask": null,
      "open": "948.00",
      "high": "948.00",
      "low": "830.00",
      "close": "860.00",
      "average": "856.7315",
      "volume": "73511",
      "turnover": "62979186",
      "trades": "42"
    },
    {
      "date": "2022-11-17",
      "bid": "808.00",
      "ask": "824.00",
      "open": "860.00",
      "high": "860.00",
      "low": "802.00",
      "close": "818.00",
      "average": "826.7699",
      "volume": "78966",
      "turnover": "65286714",
      "trades": "26"
    },
    {
      "date": "2022-11-18",
      "bid": "816.00",
      "ask": "824.00",
      "open": "824.00",
      "high": "824.00",
      "low": "824.00",
      "close": "824.00",
      "average": "824.00",
      "volume": "4050",
      "turnover": "3337200",
      "trades": "4"
    },
    {
      "date": "2022-11-21",
      "bid": "810.00",
      "ask": "814.00",
      "open": "824.00",
      "high": "824.00",
      "low": "808.00",
      "close": "810.00",
      "average": "814.1248",
      "volume": "21774",
      "turnover": "17726754",
      "trades": "10"
    },
    {
      "date": "2022-11-22",
      "bid": "778.00",
      "ask": "794.00",
      "open": "810.00",
      "high": "814.00",
      "low": "782.00",
      "close": "786.00",
      "average": "794.5494",
      "volume": "31312",
      "turnover": "24878930",
      "trades": "15"
    },
    {
      "date": "2022-11-23",
      "bid": "792.00",
      "ask": "806.00",
      "open": "794.00",
      "high": "818.00",
      "low": "794.00",
      "close": "796.00",
      "average": "800.7403",
      "volume": "28268",
      "turnover": "22635328",
      "trades": "7"
    },
    {
      "date": "2022-11-24",
      "bid": "814.00",
      "ask": "826.00",
      "open": "800.00",
      "high": "824.00",
      "low": "800.00",
      "close": "814.00",
      "average": "820.044",
      "volume": "126098",
      "turnover": "103405906",
      "trades": "11"
    },
    {
      "date": "2022-11-25",
      "bid": "812.00",
      "ask": "830.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "814.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-28",
      "bid": "830.00",
      "ask": "848.00",
      "open": "812.00",
      "high": "840.00",
      "low": "812.00",
      "close": "840.00",
      "average": "838.4938",
      "volume": "75376",
      "turnover": "63202310",
      "trades": "6"
    },
    {
      "date": "2022-11-29",
      "bid": "856.00",
      "ask": "874.00",
      "open": "848.00",
      "high": "874.00",
      "low": "848.00",
      "close": "874.00",
      "average": "854.334",
      "volume": "45072",
      "turnover": "38506544",
      "trades": "8"
    },
    {
      "date": "2022-11-30",
      "bid": "874.00",
      "ask": "890.00",
      "open": "874.00",
      "high": "880.00",
      "low": "874.00",
      "close": "880.00",
      "average": "877.4539",
      "volume": "15082",
      "turnover": "13233760",
      "trades": "3"
    },
    {
      "date": "2022-12-01",
      "bid": "926.00",
      "ask": "934.00",
      "open": "894.00",
      "high": "946.00",
      "low": "894.00",
      "close": "932.00",
      "average": "918.3707",
      "volume": "51965",
      "turnover": "47723132",
      "trades": "25"
    },
    {
      "date": "2022-12-02",
      "bid": "882.00",
      "ask": "894.00",
      "open": "934.00",
      "high": "934.00",
      "low": "880.00",
      "close": "882.00",
      "average": "895.2721",
      "volume": "90191",
      "turnover": "80592764",
      "trades": "27"
    },
    {
      "date": "2022-12-05",
      "bid": "936.00",
      "ask": "944.00",
      "open": "894.00",
      "high": "944.00",
      "low": "894.00",
      "close": "944.00",
      "average": "921.9838",
      "volume": "259973",
      "turnover": "239690904",
      "trades": "20"
    },
    {
      "date": "2022-12-06",
      "bid": "956.00",
      "ask": "970.00",
      "open": "944.00",
      "high": "970.00",
      "low": "930.00",
      "close": "956.00",
      "average": "950.8543",
      "volume": "305091",
      "turnover": "290144416",
      "trades": "35"
    },
    {
      "date": "2022-12-07",
      "bid": "1025.00",
      "ask": "1050.00",
      "open": "970.00",
      "high": "1035.00",
      "low": "970.00",
      "close": "1035.00",
      "average": "990.0517",
      "volume": "76340",
      "turnover": "75580546",
      "trades": "19"
    },
    {
      "date": "2022-12-08",
      "bid": "1200.00",
      "ask": "1245.00",
      "open": "1060.00",
      "high": "1270.00",
      "low": "1060.00",
      "close": "1245.00",
      "average": "1185.384",
      "volume": "102162",
      "turnover": "121101200",
      "trades": "121"
    },
    {
      "date": "2022-12-09",
      "bid": "1240.00",
      "ask": "1260.00",
      "open": "1260.00",
      "high": "1290.00",
      "low": "1190.00",
      "close": "1280.00",
      "average": "1240.276",
      "volume": "90800",
      "turnover": "112617065",
      "trades": "88"
    },
    {
      "date": "2022-12-12",
      "bid": "1285.00",
      "ask": "1295.00",
      "open": "1270.00",
      "high": "1295.00",
      "low": "1270.00",
      "close": "1295.00",
      "average": "1278.1438",
      "volume": "44494",
      "turnover": "56869730",
      "trades": "21"
    },
    {
      "date": "2022-12-13",
      "bid": "1255.00",
      "ask": "1280.00",
      "open": "1255.00",
      "high": "1295.00",
      "low": "1230.00",
      "close": "1280.00",
      "average": "1262.8863",
      "volume": "52328",
      "turnover": "66084315",
      "trades": "27"
    },
    {
      "date": "2022-12-14",
      "bid": "1120.00",
      "ask": "1150.00",
      "open": "1280.00",
      "high": "1280.00",
      "low": "1135.00",
      "close": "1150.00",
      "average": "1179.3909",
      "volume": "58259",
      "turnover": "68710135",
      "trades": "46"
    },
    {
      "date": "2022-12-15",
      "bid": "1090.00",
      "ask": "1135.00",
      "open": "1120.00",
      "high": "1150.00",
      "low": "1100.00",
      "close": "1115.00",
      "average": "1128.4806",
      "volume": "39780",
      "turnover": "44890960",
      "trades": "14"
    },
    {
      "date": "2022-12-16",
      "bid": "1145.00",
      "ask": "1155.00",
      "open": "1140.00",
      "high": "1165.00",
      "low": "1140.00",
      "close": "1150.00",
      "average": "1147.9754",
      "volume": "31603",
      "turnover": "36279468",
      "trades": "13"
    },
    {
      "date": "2022-12-19",
      "bid": "1155.00",
      "ask": "1160.00",
      "open": "1155.00",
      "high": "1160.00",
      "low": "1155.00",
      "close": "1160.00",
      "average": "1159.5673",
      "volume": "13744",
      "turnover": "15741420",
      "trades": "10"
    },
    {
      "date": "2022-12-20",
      "bid": "1120.00",
      "ask": "1145.00",
      "open": "1160.00",
      "high": "1160.00",
      "low": "1115.00",
      "close": "1145.00",
      "average": "1124.8248",
      "volume": "46985",
      "turnover": "52849895",
      "trades": "19"
    },
    {
      "date": "2022-12-21",
      "bid": "1175.00",
      "ask": "1185.00",
      "open": "1160.00",
      "high": "1180.00",
      "low": "1160.00",
      "close": "1180.00",
      "average": "1167.5332",
      "volume": "16509",
      "turnover": "19274805",
      "trades": "8"
    },
    {
      "date": "2022-12-22",
      "bid": "1500.00",
      "ask": "1600.00",
      "open": "1205.00",
      "high": "1650.00",
      "low": "1205.00",
      "close": "1500.00",
      "average": "1453.4035",
      "volume": "69141",
      "turnover": "100489770",
      "trades": "75"
    },
    {
      "date": "2022-12-23",
      "bid": "1520.00",
      "ask": "1555.00",
      "open": "1565.00",
      "high": "1640.00",
      "low": "1515.00",
      "close": "1550.00",
      "average": "1589.8442",
      "volume": "65018",
      "turnover": "103368490",
      "trades": "90"
    },
    {
      "date": "2022-12-27",
      "bid": "1560.00",
      "ask": "1565.00",
      "open": "1565.00",
      "high": "1565.00",
      "low": "1565.00",
      "close": "1565.00",
      "average": "1565.00",
      "volume": "10247",
      "turnover": "16036555",
      "trades": "29"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": "1565.00",
      "open": "1575.00",
      "high": "1575.00",
      "low": "1505.00",
      "close": "1505.00",
      "average": "1540.2808",
      "volume": "12044",
      "turnover": "18545250",
      "trades": "26"
    },
    {
      "date": "2022-12-29",
      "bid": "1510.00",
      "ask": "1520.00",
      "open": "1520.00",
      "high": "1520.00",
      "low": "1490.00",
      "close": "1520.00",
      "average": "1505.5452",
      "volume": "14306",
      "turnover": "21538330",
      "trades": "23"
    },
    {
      "date": "2022-12-30",
      "bid": "1455.00",
      "ask": "1480.00",
      "open": "1520.00",
      "high": "1525.00",
      "low": "1475.00",
      "close": "1480.00",
      "average": "1497.9355",
      "volume": "36960",
      "turnover": "55267427.5",
      "trades": "42"
    },
    {
      "date": "2023-01-02",
      "bid": "1450.00",
      "ask": "1475.00",
      "open": "1480.00",
      "high": "1480.00",
      "low": "1450.00",
      "close": "1470.00",
      "average": "1464.6772",
      "volume": "9984",
      "turnover": "14623337.5",
      "trades": "10"
    },
    {
      "date": "2023-01-03",
      "bid": "1475.00",
      "ask": "1500.00",
      "open": "1450.00",
      "high": "1535.00",
      "low": "1450.00",
      "close": "1490.00",
      "average": "1502.9028",
      "volume": "78133",
      "turnover": "117426305",
      "trades": "57"
    },
    {
      "date": "2023-01-04",
      "bid": "1480.00",
      "ask": "1500.00",
      "open": "1495.00",
      "high": "1525.00",
      "low": "1470.00",
      "close": "1470.00",
      "average": "1495.0584",
      "volume": "36122",
      "turnover": "54004500",
      "trades": "24"
    },
    {
      "date": "2023-01-05",
      "bid": "1455.00",
      "ask": "1480.00",
      "open": "1490.00",
      "high": "1490.00",
      "low": "1420.00",
      "close": "1480.00",
      "average": "1447.453",
      "volume": "51835",
      "turnover": "75028725",
      "trades": "29"
    },
    {
      "date": "2023-01-06",
      "bid": "1595.00",
      "ask": "1630.00",
      "open": "1500.00",
      "high": "1630.00",
      "low": "1500.00",
      "close": "1630.00",
      "average": "1564.5625",
      "volume": "60496",
      "turnover": "94649775",
      "trades": "91"
    },
    {
      "date": "2023-01-09",
      "bid": "1785.00",
      "ask": "1795.00",
      "open": "1635.00",
      "high": "1900.00",
      "low": "1635.00",
      "close": "1785.00",
      "average": "1780.723",
      "volume": "74077",
      "turnover": "131910615",
      "trades": "169"
    },
    {
      "date": "2023-01-10",
      "bid": "1785.00",
      "ask": "1800.00",
      "open": "1795.00",
      "high": "1870.00",
      "low": "1795.00",
      "close": "1800.00",
      "average": "1830.8237",
      "volume": "64494",
      "turnover": "118077145",
      "trades": "144"
    },
    {
      "date": "2023-01-11",
      "bid": "1745.00",
      "ask": "1770.00",
      "open": "1865.00",
      "high": "1865.00",
      "low": "1750.00",
      "close": "1760.00",
      "average": "1776.835",
      "volume": "376467",
      "turnover": "669616035",
      "trades": "105"
    },
    {
      "date": "2023-01-12",
      "bid": "1720.00",
      "ask": "1750.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1725.00",
      "close": "1725.00",
      "average": "1761.5804",
      "volume": "46223",
      "turnover": "81425530",
      "trades": "56"
    },
    {
      "date": "2023-01-13",
      "bid": "1775.00",
      "ask": "1800.00",
      "open": "1750.00",
      "high": "1800.00",
      "low": "1750.00",
      "close": "1795.00",
      "average": "1769.0764",
      "volume": "30607",
      "turnover": "54146120",
      "trades": "40"
    },
    {
      "date": "2023-01-16",
      "bid": "1800.00",
      "ask": "1820.00",
      "open": "1835.00",
      "high": "1835.00",
      "low": "1775.00",
      "close": "1795.00",
      "average": "1790.3092",
      "volume": "88093",
      "turnover": "157713710",
      "trades": "29"
    },
    {
      "date": "2023-01-17",
      "bid": "1755.00",
      "ask": "1790.00",
      "open": "1815.00",
      "high": "1815.00",
      "low": "1755.00",
      "close": "1765.00",
      "average": "1780.6559",
      "volume": "80441",
      "turnover": "143237740",
      "trades": "42"
    },
    {
      "date": "2023-01-18",
      "bid": "1785.00",
      "ask": "1800.00",
      "open": "1790.00",
      "high": "1800.00",
      "low": "1790.00",
      "close": "1800.00",
      "average": "1794.4577",
      "volume": "64754",
      "turnover": "114519225",
      "trades": "24"
    },
    {
      "date": "2023-01-19",
      "bid": "1715.00",
      "ask": "1750.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1735.00",
      "close": "1735.00",
      "average": "1744.1516",
      "volume": "58235",
      "turnover": "101570670",
      "trades": "31"
    },
    {
      "date": "2023-01-20",
      "bid": "1705.00",
      "ask": "1725.00",
      "open": "1720.00",
      "high": "1725.00",
      "low": "1720.00",
      "close": "1725.00",
      "average": "1724.3057",
      "volume": "1253",
      "turnover": "2160555",
      "trades": "4"
    },
    {
      "date": "2023-01-23",
      "bid": "1710.00",
      "ask": "1725.00",
      "open": "1670.00",
      "high": "1725.00",
      "low": "1670.00",
      "close": "1725.00",
      "average": "1703.8806",
      "volume": "11874693",
      "turnover": "19595432725",
      "trades": "50"
    },
    {
      "date": "2023-01-24",
      "bid": "1745.00",
      "ask": "1775.00",
      "open": "1730.00",
      "high": "1780.00",
      "low": "1730.00",
      "close": "1775.00",
      "average": "1760.7639",
      "volume": "29099",
      "turnover": "51238520",
      "trades": "51"
    },
    {
      "date": "2023-01-25",
      "bid": "1750.00",
      "ask": "1770.00",
      "open": "1775.00",
      "high": "1775.00",
      "low": "1745.00",
      "close": "1770.00",
      "average": "1765.1056",
      "volume": "84503",
      "turnover": "149254605",
      "trades": "43"
    },
    {
      "date": "2023-01-26",
      "bid": "1750.00",
      "ask": "1760.00",
      "open": "1765.00",
      "high": "1765.00",
      "low": "1750.00",
      "close": "1760.00",
      "average": "1754.5564",
      "volume": "151517",
      "turnover": "265845115",
      "trades": "28"
    },
    {
      "date": "2023-01-27",
      "bid": "1750.00",
      "ask": "1760.00",
      "open": "1750.00",
      "high": "1760.00",
      "low": "1745.00",
      "close": "1760.00",
      "average": "1756.436",
      "volume": "67336",
      "turnover": "118271375",
      "trades": "37"
    },
    {
      "date": "2023-01-30",
      "bid": "1720.00",
      "ask": "1725.00",
      "open": "1750.00",
      "high": "1755.00",
      "low": "1715.00",
      "close": "1715.00",
      "average": "1735.2484",
      "volume": "40469",
      "turnover": "70134545",
      "trades": "26"
    },
    {
      "date": "2023-01-31",
      "bid": "1715.00",
      "ask": "1725.00",
      "open": "1725.00",
      "high": "1740.00",
      "low": "1715.00",
      "close": "1725.00",
      "average": "1730.3786",
      "volume": "76760",
      "turnover": "132811380",
      "trades": "44"
    },
    {
      "date": "2023-02-01",
      "bid": "1715.00",
      "ask": "1730.00",
      "open": "1730.00",
      "high": "1730.00",
      "low": "1715.00",
      "close": "1730.00",
      "average": "1724.06",
      "volume": "21458",
      "turnover": "36981290",
      "trades": "45"
    },
    {
      "date": "2023-02-02",
      "bid": "1715.00",
      "ask": "1720.00",
      "open": "1730.00",
      "high": "1755.00",
      "low": "1715.00",
      "close": "1720.00",
      "average": "1732.3574",
      "volume": "82510",
      "turnover": "142936810",
      "trades": "61"
    },
    {
      "date": "2023-02-03",
      "bid": "1755.00",
      "ask": "1765.00",
      "open": "1730.00",
      "high": "1780.00",
      "low": "1730.00",
      "close": "1765.00",
      "average": "1754.5495",
      "volume": "59490",
      "turnover": "104378150",
      "trades": "37"
    },
    {
      "date": "2023-02-06",
      "bid": "1790.00",
      "ask": "1800.00",
      "open": "1780.00",
      "high": "1800.00",
      "low": "1780.00",
      "close": "1800.00",
      "average": "1796.4912",
      "volume": "65333",
      "turnover": "117255245",
      "trades": "63"
    },
    {
      "date": "2023-02-07",
      "bid": "1835.00",
      "ask": "1875.00",
      "open": "1830.00",
      "high": "1870.00",
      "low": "1805.00",
      "close": "1870.00",
      "average": "1825.6672",
      "volume": "173346",
      "turnover": "316666380",
      "trades": "53"
    },
    {
      "date": "2023-02-08",
      "bid": "1860.00",
      "ask": "1865.00",
      "open": "1870.00",
      "high": "1875.00",
      "low": "1860.00",
      "close": "1865.00",
      "average": "1866.6128",
      "volume": "26054",
      "turnover": "48587440",
      "trades": "45"
    },
    {
      "date": "2023-02-09",
      "bid": "1930.00",
      "ask": "1935.00",
      "open": "1880.00",
      "high": "1980.00",
      "low": "1880.00",
      "close": "1935.00",
      "average": "1949.4234",
      "volume": "194949",
      "turnover": "380038135",
      "trades": "80"
    },
    {
      "date": "2023-02-10",
      "bid": "1935.00",
      "ask": "1940.00",
      "open": "1930.00",
      "high": "1950.00",
      "low": "1925.00",
      "close": "1940.00",
      "average": "1943.0241",
      "volume": "99027",
      "turnover": "192240775",
      "trades": "50"
    },
    {
      "date": "2023-02-13",
      "bid": "1940.00",
      "ask": "1960.00",
      "open": "1955.00",
      "high": "1980.00",
      "low": "1935.00",
      "close": "1960.00",
      "average": "1958.97",
      "volume": "60869",
      "turnover": "119218235",
      "trades": "106"
    },
    {
      "date": "2023-02-14",
      "bid": "1905.00",
      "ask": "1925.00",
      "open": "1960.00",
      "high": "1960.00",
      "low": "1910.00",
      "close": "1925.00",
      "average": "1936.6165",
      "volume": "74659",
      "turnover": "144585855",
      "trades": "47"
    },
    {
      "date": "2023-02-15",
      "bid": "1920.00",
      "ask": "1950.00",
      "open": "1900.00",
      "high": "1950.00",
      "low": "1895.00",
      "close": "1950.00",
      "average": "1913.6778",
      "volume": "94297",
      "turnover": "180521855",
      "trades": "24"
    },
    {
      "date": "2023-02-16",
      "bid": "1935.00",
      "ask": "1970.00",
      "open": "1960.00",
      "high": "1965.00",
      "low": "1950.00",
      "close": "1950.00",
      "average": "1957.1728",
      "volume": "60513",
      "turnover": "118434395",
      "trades": "29"
    },
    {
      "date": "2023-02-17",
      "bid": "1930.00",
      "ask": "1945.00",
      "open": "1965.00",
      "high": "1965.00",
      "low": "1940.00",
      "close": "1945.00",
      "average": "1949.8666",
      "volume": "48464",
      "turnover": "94414565",
      "trades": "32"
    },
    {
      "date": "2023-02-20",
      "bid": "1900.00",
      "ask": "1920.00",
      "open": "1955.00",
      "high": "1955.00",
      "low": "1900.00",
      "close": "1920.00",
      "average": "1907.407",
      "volume": "24300",
      "turnover": "46349990",
      "trades": "34"
    },
    {
      "date": "2023-02-21",
      "bid": "1895.00",
      "ask": "1905.00",
      "open": "1920.00",
      "high": "1925.00",
      "low": "1895.00",
      "close": "1895.00",
      "average": "1905.5664",
      "volume": "144683",
      "turnover": "275703060",
      "trades": "29"
    },
    {
      "date": "2023-02-22",
      "bid": "1900.00",
      "ask": "1915.00",
      "open": "1895.00",
      "high": "1915.00",
      "low": "1890.00",
      "close": "1915.00",
      "average": "1901.4405",
      "volume": "155950",
      "turnover": "296936430",
      "trades": "21"
    },
    {
      "date": "2023-02-23",
      "bid": "1915.00",
      "ask": "1930.00",
      "open": "1915.00",
      "high": "1930.00",
      "low": "1900.00",
      "close": "1915.00",
      "average": "1912.2637",
      "volume": "42172",
      "turnover": "80643985",
      "trades": "23"
    },
    {
      "date": "2023-02-24",
      "bid": "1960.00",
      "ask": "2000.00",
      "open": "1932.50",
      "high": "2000.00",
      "low": "1920.00",
      "close": "2000.00",
      "average": "1944.1819",
      "volume": "222735",
      "turnover": "432044630",
      "trades": "48"
    },
    {
      "date": "2023-02-27",
      "bid": "2010.00",
      "ask": "2050.00",
      "open": "2020.00",
      "high": "2200.00",
      "low": "2010.00",
      "close": "2050.00",
      "average": "2052.9183",
      "volume": "366963",
      "turnover": "754801150",
      "trades": "160"
    },
    {
      "date": "2023-02-28",
      "bid": "2010.00",
      "ask": "2040.00",
      "open": "2090.00",
      "high": "2130.00",
      "low": "2010.00",
      "close": "2020.00",
      "average": "2067.0319",
      "volume": "329662",
      "turnover": "681093950",
      "trades": "105"
    },
    {
      "date": "2023-03-01",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": "2040.00",
      "high": "2050.00",
      "low": "2005.00",
      "close": "2010.00",
      "average": "2020.978",
      "volume": "341626",
      "turnover": "689286525",
      "trades": "112"
    },
    {
      "date": "2023-03-02",
      "bid": "1970.00",
      "ask": "2000.00",
      "open": "2020.00",
      "high": "2030.00",
      "low": "1960.00",
      "close": "2000.00",
      "average": "1988.8354",
      "volume": "105341",
      "turnover": "209505910",
      "trades": "69"
    },
    {
      "date": "2023-03-03",
      "bid": "1990.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2040.00",
      "low": "1980.00",
      "close": "1990.00",
      "average": "2011.3747",
      "volume": "178048",
      "turnover": "358121240",
      "trades": "70"
    },
    {
      "date": "2023-03-06",
      "bid": "1990.00",
      "ask": "2000.00",
      "open": "2000.00",
      "high": "2010.00",
      "low": "1980.00",
      "close": "1995.00",
      "average": "1991.5161",
      "volume": "159048",
      "turnover": "316420850",
      "trades": "44"
    },
    {
      "date": "2023-03-07",
      "bid": "1965.00",
      "ask": "1990.00",
      "open": "1990.00",
      "high": "1990.00",
      "low": "1965.00",
      "close": "1965.00",
      "average": "1977.6421",
      "volume": "65503",
      "turnover": "129628280",
      "trades": "46"
    },
    {
      "date": "2023-03-08",
      "bid": "1950.00",
      "ask": "1960.00",
      "open": "1985.00",
      "high": "1985.00",
      "low": "1925.00",
      "close": "1960.00",
      "average": "1950.8413",
      "volume": "69475",
      "turnover": "135919365",
      "trades": "24"
    },
    {
      "date": "2023-03-09",
      "bid": "1890.00",
      "ask": "1915.00",
      "open": "1960.00",
      "high": "1965.00",
      "low": "1855.00",
      "close": "1890.00",
      "average": "1889.4262",
      "volume": "147639",
      "turnover": "278952995",
      "trades": "85"
    },
    {
      "date": "2023-03-10",
      "bid": "1935.00",
      "ask": "1940.00",
      "open": "1850.00",
      "high": "1940.00",
      "low": "1820.00",
      "close": "1900.00",
      "average": "1880.2141",
      "volume": "128353",
      "turnover": "241390580",
      "trades": "66"
    },
    {
      "date": "2023-03-13",
      "bid": "1830.00",
      "ask": "1840.00",
      "open": "1905.00",
      "high": "1905.00",
      "low": "1810.00",
      "close": "1840.00",
      "average": "1835.7911",
      "volume": "154770",
      "turnover": "284125385",
      "trades": "81"
    },
    {
      "date": "2023-03-14",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": "1850.00",
      "high": "1920.00",
      "low": "1820.00",
      "close": "1920.00",
      "average": "1864.9053",
      "volume": "126466",
      "turnover": "235847115",
      "trades": "73"
    },
    {
      "date": "2023-03-15",
      "bid": "1845.00",
      "ask": "1855.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1820.00",
      "close": "1855.00",
      "average": "1857.1842",
      "volume": "103233",
      "turnover": "191711775",
      "trades": "60"
    },
    {
      "date": "2023-03-16",
      "bid": "1820.00",
      "ask": "1845.00",
      "open": "1855.00",
      "high": "1865.00",
      "low": "1820.00",
      "close": "1845.00",
      "average": "1842.1275",
      "volume": "73369",
      "turnover": "135155050",
      "trades": "47"
    },
    {
      "date": "2023-03-17",
      "bid": "1840.00",
      "ask": "1865.00",
      "open": "1850.00",
      "high": "1885.00",
      "low": "1840.00",
      "close": "1865.00",
      "average": "1850.0932",
      "volume": "35906",
      "turnover": "66428515",
      "trades": "33"
    },
    {
      "date": "2023-03-20",
      "bid": "1855.00",
      "ask": "1860.00",
      "open": "1865.00",
      "high": "1895.00",
      "low": "1840.00",
      "close": "1860.00",
      "average": "1857.6287",
      "volume": "52347",
      "turnover": "97241290",
      "trades": "41"
    },
    {
      "date": "2023-03-21",
      "bid": "1905.00",
      "ask": "1920.00",
      "open": "1885.00",
      "high": "1920.00",
      "low": "1885.00",
      "close": "1920.00",
      "average": "1897.6615",
      "volume": "227831",
      "turnover": "433498120",
      "trades": "49"
    },
    {
      "date": "2023-03-22",
      "bid": "1890.00",
      "ask": "1905.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1865.00",
      "close": "1880.00",
      "average": "1886.3848",
      "volume": "95745",
      "turnover": "180611910",
      "trades": "48"
    },
    {
      "date": "2023-03-23",
      "bid": "1895.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1880.00",
      "close": "1905.00",
      "average": "1903.5047",
      "volume": "64459",
      "turnover": "122701935",
      "trades": "21"
    },
    {
      "date": "2023-03-24",
      "bid": "1880.00",
      "ask": "1900.00",
      "open": "1890.00",
      "high": "1910.00",
      "low": "1885.00",
      "close": "1900.00",
      "average": "1890.596",
      "volume": "42290",
      "turnover": "79953305",
      "trades": "28"
    },
    {
      "date": "2023-03-27",
      "bid": "1900.00",
      "ask": "1905.00",
      "open": "1880.00",
      "high": "1910.00",
      "low": "1865.00",
      "close": "1905.00",
      "average": "1882.9055",
      "volume": "147265",
      "turnover": "277286085",
      "trades": "36"
    },
    {
      "date": "2023-03-28",
      "bid": "1830.00",
      "ask": "1855.00",
      "open": "1890.00",
      "high": "1905.00",
      "low": "1830.00",
      "close": "1830.00",
      "average": "1879.0936",
      "volume": "56092",
      "turnover": "105402120",
      "trades": "20"
    },
    {
      "date": "2023-03-29",
      "bid": "1835.00",
      "ask": "1850.00",
      "open": "1830.00",
      "high": "1850.00",
      "low": "1830.00",
      "close": "1835.00",
      "average": "1842.9011",
      "volume": "68785",
      "turnover": "126763955",
      "trades": "28"
    },
    {
      "date": "2023-03-30",
      "bid": "1820.00",
      "ask": "1850.00",
      "open": "1800.00",
      "high": "1860.00",
      "low": "1800.00",
      "close": "1820.00",
      "average": "1826.4107",
      "volume": "219473",
      "turnover": "400862515",
      "trades": "53"
    },
    {
      "date": "2023-03-31",
      "bid": "1785.00",
      "ask": "1800.00",
      "open": "1820.00",
      "high": "1835.00",
      "low": "1790.00",
      "close": "1800.00",
      "average": "1807.5082",
      "volume": "37391",
      "turnover": "67583855",
      "trades": "40"
    },
    {
      "date": "2023-04-03",
      "bid": "1805.00",
      "ask": "1825.00",
      "open": "1805.00",
      "high": "1825.00",
      "low": "1795.00",
      "close": "1825.00",
      "average": "1811.4712",
      "volume": "94832",
      "turnover": "171629385",
      "trades": "35"
    },
    {
      "date": "2023-04-04",
      "bid": "1810.00",
      "ask": "1815.00",
      "open": "1810.00",
      "high": "1820.00",
      "low": "1795.00",
      "close": "1820.00",
      "average": "1811.8754",
      "volume": "131966",
      "turnover": "239118130",
      "trades": "35"
    },
    {
      "date": "2023-04-05",
      "bid": "1810.00",
      "ask": "1825.00",
      "open": "1820.00",
      "high": "1830.00",
      "low": "1815.00",
      "close": "1820.00",
      "average": "1819.0939",
      "volume": "53124",
      "turnover": "96637545",
      "trades": "16"
    },
    {
      "date": "2023-04-11",
      "bid": "1835.00",
      "ask": "1845.00",
      "open": "1825.00",
      "high": "1845.00",
      "low": "1825.00",
      "close": "1835.00",
      "average": "1835.4069",
      "volume": "85925",
      "turnover": "157707335",
      "trades": "27"
    },
    {
      "date": "2023-04-12",
      "bid": "1915.00",
      "ask": "1950.00",
      "open": "1890.00",
      "high": "2010.00",
      "low": "1890.00",
      "close": "1930.00",
      "average": "1950.8207",
      "volume": "237178",
      "turnover": "459252450",
      "trades": "139"
    },
    {
      "date": "2023-04-13",
      "bid": "1915.00",
      "ask": "1935.00",
      "open": "1950.00",
      "high": "1980.00",
      "low": "1915.00",
      "close": "1915.00",
      "average": "1962.0743",
      "volume": "182343",
      "turnover": "355320490",
      "trades": "127"
    },
    {
      "date": "2023-04-14",
      "bid": "1495.00",
      "ask": "1540.00",
      "open": "1505.00",
      "high": "1750.00",
      "low": "1470.00",
      "close": "1535.00",
      "average": "1571.9361",
      "volume": "606326",
      "turnover": "945912125",
      "trades": "419"
    },
    {
      "date": "2023-04-17",
      "bid": "1280.00",
      "ask": "1360.00",
      "open": "1560.00",
      "high": "1560.00",
      "low": "1285.00",
      "close": "1300.00",
      "average": "1383.6995",
      "volume": "346086",
      "turnover": "478121450",
      "trades": "255"
    },
    {
      "date": "2023-04-18",
      "bid": "1440.00",
      "ask": "1470.00",
      "open": "1350.00",
      "high": "1475.00",
      "low": "1350.00",
      "close": "1465.00",
      "average": "1394.5972",
      "volume": "230015",
      "turnover": "321332300",
      "trades": "251"
    },
    {
      "date": "2023-04-19",
      "bid": "1315.00",
      "ask": "1325.00",
      "open": "1420.00",
      "high": "1460.00",
      "low": "1270.00",
      "close": "1330.00",
      "average": "1318.0582",
      "volume": "495846",
      "turnover": "651102762.5",
      "trades": "185"
    },
    {
      "date": "2023-04-21",
      "bid": "1295.00",
      "ask": "1310.00",
      "open": "1330.00",
      "high": "1345.00",
      "low": "1280.00",
      "close": "1290.00",
      "average": "1307.2495",
      "volume": "107073",
      "turnover": "140383325",
      "trades": "93"
    },
    {
      "date": "2023-04-24",
      "bid": "1195.00",
      "ask": "1240.00",
      "open": "1280.00",
      "high": "1280.00",
      "low": "1185.00",
      "close": "1200.00",
      "average": "1208.1184",
      "volume": "525934",
      "turnover": "635025235",
      "trades": "144"
    },
    {
      "date": "2023-04-25",
      "bid": "1225.00",
      "ask": "1235.00",
      "open": "1215.00",
      "high": "1260.00",
      "low": "1185.00",
      "close": "1230.00",
      "average": "1216.7839",
      "volume": "187181",
      "turnover": "227758820",
      "trades": "101"
    },
    {
      "date": "2023-04-26",
      "bid": "1270.00",
      "ask": "1280.00",
      "open": "1225.00",
      "high": "1280.00",
      "low": "1210.00",
      "close": "1280.00",
      "average": "1239.7415",
      "volume": "224942",
      "turnover": "281895780",
      "trades": "75"
    },
    {
      "date": "2023-04-27",
      "bid": "1415.00",
      "ask": "1420.00",
      "open": "1280.00",
      "high": "1420.00",
      "low": "1270.00",
      "close": "1415.00",
      "average": "1334.7982",
      "volume": "200676",
      "turnover": "267861965",
      "trades": "98"
    },
    {
      "date": "2023-04-28",
      "bid": "1430.00",
      "ask": "1500.00",
      "open": "1440.00",
      "high": "1510.00",
      "low": "1420.00",
      "close": "1450.00",
      "average": "1476.1117",
      "volume": "167322",
      "turnover": "246944340",
      "trades": "146"
    },
    {
      "date": "2023-05-02",
      "bid": "1340.00",
      "ask": "1390.00",
      "open": "1435.00",
      "high": "1445.00",
      "low": "1330.00",
      "close": "1330.00",
      "average": "1379.5158",
      "volume": "80803",
      "turnover": "111469015",
      "trades": "74"
    },
    {
      "date": "2023-05-03",
      "bid": "1350.00",
      "ask": "1360.00",
      "open": "1360.00",
      "high": "1380.00",
      "low": "1340.00",
      "close": "1360.00",
      "average": "1347.0323",
      "volume": "89560",
      "turnover": "120694815",
      "trades": "58"
    },
    {
      "date": "2023-05-04",
      "bid": "1280.00",
      "ask": "1300.00",
      "open": "1360.00",
      "high": "1360.00",
      "low": "1290.00",
      "close": "1295.00",
      "average": "1304.7028",
      "volume": "128562",
      "turnover": "167069772.5",
      "trades": "59"
    },
    {
      "date": "2023-05-05",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1290.00",
      "high": "1305.00",
      "low": "1280.00",
      "close": "1290.00",
      "average": "1293.9058",
      "volume": "53740",
      "turnover": "69534500",
      "trades": "22"
    },
    {
      "date": "2023-05-08",
      "bid": "1285.00",
      "ask": "1315.00",
      "open": "1300.00",
      "high": "1320.00",
      "low": "1290.00",
      "close": "1315.00",
      "average": "1294.8958",
      "volume": "90624",
      "turnover": "117348635",
      "trades": "47"
    },
    {
      "date": "2023-05-09",
      "bid": "1280.00",
      "ask": "1290.00",
      "open": "1315.00",
      "high": "1320.00",
      "low": "1280.00",
      "close": "1290.00",
      "average": "1292.2237",
      "volume": "24884",
      "turnover": "32155695",
      "trades": "26"
    },
    {
      "date": "2023-05-10",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1305.00",
      "high": "1305.00",
      "low": "1280.00",
      "close": "1290.00",
      "average": "1295.9054",
      "volume": "13663",
      "turnover": "17705955",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "1280.00",
      "ask": "1300.00",
      "open": "1290.00",
      "high": "1300.00",
      "low": "1270.00",
      "close": "1280.00",
      "average": "1282.8564",
      "volume": "42237",
      "turnover": "54184005",
      "trades": "30"
    },
    {
      "date": "2023-05-12",
      "bid": "1280.00",
      "ask": "1290.00",
      "open": "1280.00",
      "high": "1305.00",
      "low": "1275.00",
      "close": "1300.00",
      "average": "1293.8703",
      "volume": "1611",
      "turnover": "2084425",
      "trades": "12"
    },
    {
      "date": "2023-05-15",
      "bid": "1280.00",
      "ask": "1300.00",
      "open": "1280.00",
      "high": "1310.00",
      "low": "1280.00",
      "close": "1290.00",
      "average": "1290.50",
      "volume": "11919",
      "turnover": "15381470",
      "trades": "17"
    },
    {
      "date": "2023-05-16",
      "bid": "1235.00",
      "ask": "1240.00",
      "open": "1300.00",
      "high": "1305.00",
      "low": "1235.00",
      "close": "1240.00",
      "average": "1258.1156",
      "volume": "74635",
      "turnover": "93987145",
      "trades": "29"
    },
    {
      "date": "2023-05-17",
      "bid": "1225.00",
      "ask": "1235.00",
      "open": "1240.00",
      "high": "1270.00",
      "low": "1225.00",
      "close": "1235.00",
      "average": "1239.4947",
      "volume": "93975",
      "turnover": "116474265",
      "trades": "23"
    },
    {
      "date": "2023-05-19",
      "bid": "1155.00",
      "ask": "1175.00",
      "open": "1200.00",
      "high": "1200.00",
      "low": "1050.00",
      "close": "1170.00",
      "average": "1118.0212",
      "volume": "194985",
      "turnover": "217997360",
      "trades": "134"
    },
    {
      "date": "2023-05-22",
      "bid": "1135.00",
      "ask": "1145.00",
      "open": "1150.00",
      "high": "1155.00",
      "low": "1130.00",
      "close": "1135.00",
      "average": "1142.5824",
      "volume": "66305",
      "turnover": "75758925",
      "trades": "35"
    },
    {
      "date": "2023-05-23",
      "bid": "1050.00",
      "ask": "1060.00",
      "open": "1135.00",
      "high": "1135.00",
      "low": "1045.00",
      "close": "1055.00",
      "average": "1081.1443",
      "volume": "149763",
      "turnover": "161915410",
      "trades": "83"
    },
    {
      "date": "2023-05-24",
      "bid": "1075.00",
      "ask": "1090.00",
      "open": "1055.00",
      "high": "1135.00",
      "low": "1035.00",
      "close": "1080.00",
      "average": "1086.4778",
      "volume": "398281",
      "turnover": "432165905",
      "trades": "145"
    },
    {
      "date": "2023-05-25",
      "bid": "1065.00",
      "ask": "1075.00",
      "open": "1060.00",
      "high": "1075.00",
      "low": "1060.00",
      "close": "1065.00",
      "average": "1066.3248",
      "volume": "71923",
      "turnover": "76693275",
      "trades": "32"
    },
    {
      "date": "2023-05-26",
      "bid": "1115.00",
      "ask": "1120.00",
      "open": "1060.00",
      "high": "1120.00",
      "low": "1060.00",
      "close": "1120.00",
      "average": "1080.532",
      "volume": "52296",
      "turnover": "56507500",
      "trades": "23"
    },
    {
      "date": "2023-05-30",
      "bid": "1170.00",
      "ask": "1180.00",
      "open": "1120.00",
      "high": "1190.00",
      "low": "1120.00",
      "close": "1180.00",
      "average": "1153.757",
      "volume": "150543",
      "turnover": "173690045",
      "trades": "53"
    },
    {
      "date": "2023-05-31",
      "bid": "1165.00",
      "ask": "1170.00",
      "open": "1185.00",
      "high": "1185.00",
      "low": "1150.00",
      "close": "1170.00",
      "average": "1167.7927",
      "volume": "84793",
      "turnover": "99164120",
      "trades": "32"
    },
    {
      "date": "2023-06-01",
      "bid": "1175.00",
      "ask": "1185.00",
      "open": "1165.00",
      "high": "1195.00",
      "low": "1165.00",
      "close": "1175.00",
      "average": "1187.4895",
      "volume": "224466",
      "turnover": "266551020",
      "trades": "43"
    },
    {
      "date": "2023-06-02",
      "bid": "1165.00",
      "ask": "1175.00",
      "open": "1190.00",
      "high": "1195.00",
      "low": "1165.00",
      "close": "1165.00",
      "average": "1179.4084",
      "volume": "58613",
      "turnover": "69626145",
      "trades": "24"
    },
    {
      "date": "2023-06-05",
      "bid": "1140.00",
      "ask": "1165.00",
      "open": "1175.00",
      "high": "1175.00",
      "low": "1150.00",
      "close": "1165.00",
      "average": "1163.4862",
      "volume": "15762",
      "turnover": "18338870",
      "trades": "20"
    },
    {
      "date": "2023-06-06",
      "bid": "1135.00",
      "ask": "1160.00",
      "open": "1160.00",
      "high": "1160.00",
      "low": "1140.00",
      "close": "1140.00",
      "average": "1146.07",
      "volume": "35349",
      "turnover": "40512430",
      "trades": "20"
    },
    {
      "date": "2023-06-07",
      "bid": "1135.00",
      "ask": "1140.00",
      "open": "1135.00",
      "high": "1160.00",
      "low": "1135.00",
      "close": "1140.00",
      "average": "1140.6325",
      "volume": "2656",
      "turnover": "3029520",
      "trades": "9"
    },
    {
      "date": "2023-06-08",
      "bid": "1140.00",
      "ask": "1155.00",
      "open": "1155.00",
      "high": "1155.00",
      "low": "1155.00",
      "close": "1155.00",
      "average": "1155.00",
      "volume": "257",
      "turnover": "296835",
      "trades": "2"
    },
    {
      "date": "2023-06-09",
      "bid": "1125.00",
      "ask": "1150.00",
      "open": "1160.00",
      "high": "1160.00",
      "low": "1125.00",
      "close": "1150.00",
      "average": "1143.1824",
      "volume": "11694",
      "turnover": "13368375",
      "trades": "11"
    },
    {
      "date": "2023-06-12",
      "bid": "1140.00",
      "ask": "1150.00",
      "open": "1150.00",
      "high": "1160.00",
      "low": "1140.00",
      "close": "1145.00",
      "average": "1148.0305",
      "volume": "58138",
      "turnover": "66744195",
      "trades": "24"
    },
    {
      "date": "2023-06-13",
      "bid": "1110.00",
      "ask": "1135.00",
      "open": "1100.00",
      "high": "1135.00",
      "low": "1040.00",
      "close": "1135.00",
      "average": "1087.8941",
      "volume": "78868",
      "turnover": "85800030",
      "trades": "46"
    },
    {
      "date": "2023-06-14",
      "bid": "1100.00",
      "ask": "1130.00",
      "open": "1135.00",
      "high": "1135.00",
      "low": "1110.00",
      "close": "1130.00",
      "average": "1120.2651",
      "volume": "21202",
      "turnover": "23751860",
      "trades": "12"
    },
    {
      "date": "2023-06-15",
      "bid": "1075.00",
      "ask": "1100.00",
      "open": "1130.00",
      "high": "1130.00",
      "low": "1080.00",
      "close": "1090.00",
      "average": "1095.7955",
      "volume": "184733",
      "turnover": "201359455",
      "trades": "29"
    },
    {
      "date": "2023-06-16",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1080.00",
      "high": "1090.00",
      "low": "1070.00",
      "close": "1090.00",
      "average": "1075.7874",
      "volume": "110156",
      "turnover": "118304675",
      "trades": "36"
    },
    {
      "date": "2023-06-19",
      "bid": "1075.00",
      "ask": "1080.00",
      "open": "1090.00",
      "high": "1090.00",
      "low": "1075.00",
      "close": "1090.00",
      "average": "1083.429",
      "volume": "24516",
      "turnover": "26589475",
      "trades": "21"
    },
    {
      "date": "2023-06-20",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1090.00",
      "high": "1090.00",
      "low": "1075.00",
      "close": "1090.00",
      "average": "1079.1674",
      "volume": "11695",
      "turnover": "12620862.5",
      "trades": "18"
    },
    {
      "date": "2023-06-21",
      "bid": "1075.00",
      "ask": "1080.00",
      "open": "1090.00",
      "high": "1090.00",
      "low": "1075.00",
      "close": "1080.00",
      "average": "1079.5363",
      "volume": "55990",
      "turnover": "60443235",
      "trades": "20"
    },
    {
      "date": "2023-06-22",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1075.00",
      "high": "1080.00",
      "low": "1070.00",
      "close": "1080.00",
      "average": "1073.1919",
      "volume": "24944",
      "turnover": "26769700",
      "trades": "16"
    },
    {
      "date": "2023-06-23",
      "bid": "1075.00",
      "ask": "1080.00",
      "open": "1080.00",
      "high": "1080.00",
      "low": "1070.00",
      "close": "1075.00",
      "average": "1079.462",
      "volume": "11858",
      "turnover": "12800260",
      "trades": "9"
    },
    {
      "date": "2023-06-26",
      "bid": "1060.00",
      "ask": "1065.00",
      "open": "1080.00",
      "high": "1080.00",
      "low": "1060.00",
      "close": "1060.00",
      "average": "1071.5952",
      "volume": "123233",
      "turnover": "132534965",
      "trades": "28"
    },
    {
      "date": "2023-06-27",
      "bid": "1045.00",
      "ask": "1050.00",
      "open": "1065.00",
      "high": "1075.00",
      "low": "1050.00",
      "close": "1050.00",
      "average": "1060.5259",
      "volume": "100834",
      "turnover": "106960945",
      "trades": "34"
    },
    {
      "date": "2023-06-28",
      "bid": "1005.00",
      "ask": "1020.00",
      "open": "1050.00",
      "high": "1050.00",
      "low": "1005.00",
      "close": "1020.00",
      "average": "1028.4202",
      "volume": "133321",
      "turnover": "136373205",
      "trades": "45"
    },
    {
      "date": "2023-06-29",
      "bid": "938.00",
      "ask": "958.00",
      "open": "918.00",
      "high": "958.00",
      "low": "890.00",
      "close": "958.00",
      "average": "922.7864",
      "volume": "267801",
      "turnover": "247123134",
      "trades": "153"
    },
    {
      "date": "2023-06-30",
      "bid": "1115.00",
      "ask": "1120.00",
      "open": "958.00",
      "high": "1150.00",
      "low": "958.00",
      "close": "1115.00",
      "average": "1071.3226",
      "volume": "682857",
      "turnover": "746553656",
      "trades": "130"
    },
    {
      "date": "2023-07-03",
      "bid": "1160.00",
      "ask": "1200.00",
      "open": "1120.00",
      "high": "1290.00",
      "low": "1120.00",
      "close": "1190.00",
      "average": "1205.4599",
      "volume": "546194",
      "turnover": "639817640",
      "trades": "125"
    },
    {
      "date": "2023-07-04",
      "bid": "1205.00",
      "ask": "1215.00",
      "open": "1200.00",
      "high": "1230.00",
      "low": "1200.00",
      "close": "1205.00",
      "average": "1209.1288",
      "volume": "86733",
      "turnover": "104871370",
      "trades": "38"
    },
    {
      "date": "2023-07-05",
      "bid": "1170.00",
      "ask": "1190.00",
      "open": "1215.00",
      "high": "1230.00",
      "low": "1170.00",
      "close": "1170.00",
      "average": "1202.1688",
      "volume": "100133",
      "turnover": "121303990",
      "trades": "35"
    },
    {
      "date": "2023-07-06",
      "bid": "1170.00",
      "ask": "1190.00",
      "open": "1170.00",
      "high": "1210.00",
      "low": "1155.00",
      "close": "1170.00",
      "average": "1183.863",
      "volume": "77883",
      "turnover": "92202800",
      "trades": "41"
    },
    {
      "date": "2023-07-07",
      "bid": "1215.00",
      "ask": "1230.00",
      "open": "1180.00",
      "high": "1270.00",
      "low": "1180.00",
      "close": "1235.00",
      "average": "1215.2623",
      "volume": "142043",
      "turnover": "172619505",
      "trades": "63"
    },
    {
      "date": "2023-07-10",
      "bid": "1225.00",
      "ask": "1240.00",
      "open": "1230.00",
      "high": "1245.00",
      "low": "1225.00",
      "close": "1225.00",
      "average": "1235.4975",
      "volume": "31828",
      "turnover": "39322530",
      "trades": "24"
    },
    {
      "date": "2023-07-11",
      "bid": "1195.00",
      "ask": "1205.00",
      "open": "1225.00",
      "high": "1225.00",
      "low": "1195.00",
      "close": "1195.00",
      "average": "1211.088",
      "volume": "87248",
      "turnover": "104966785",
      "trades": "22"
    },
    {
      "date": "2023-07-12",
      "bid": "1175.00",
      "ask": "1190.00",
      "open": "1205.00",
      "high": "1205.00",
      "low": "1175.00",
      "close": "1175.00",
      "average": "1197.3726",
      "volume": "34127",
      "turnover": "40862735",
      "trades": "21"
    },
    {
      "date": "2023-07-13",
      "bid": "1170.00",
      "ask": "1190.00",
      "open": "1170.00",
      "high": "1195.00",
      "low": "1150.00",
      "close": "1190.00",
      "average": "1177.7559",
      "volume": "129747",
      "turnover": "152821515",
      "trades": "29"
    },
    {
      "date": "2023-07-14",
      "bid": "1205.00",
      "ask": "1220.00",
      "open": "1170.00",
      "high": "1220.00",
      "low": "1155.00",
      "close": "1210.00",
      "average": "1192.004",
      "volume": "105163",
      "turnover": "125354720",
      "trades": "37"
    },
    {
      "date": "2023-07-17",
      "bid": "1250.00",
      "ask": "1260.00",
      "open": "1255.00",
      "high": "1265.00",
      "low": "1250.00",
      "close": "1250.00",
      "average": "1253.9472",
      "volume": "22023",
      "turnover": "27615680",
      "trades": "22"
    },
    {
      "date": "2023-07-18",
      "bid": "1255.00",
      "ask": "1265.00",
      "open": "1260.00",
      "high": "1260.00",
      "low": "1240.00",
      "close": "1260.00",
      "average": "1255.4607",
      "volume": "39299",
      "turnover": "49337955",
      "trades": "28"
    },
    {
      "date": "2023-07-19",
      "bid": "1335.00",
      "ask": "1350.00",
      "open": "1275.00",
      "high": "1360.00",
      "low": "1275.00",
      "close": "1330.00",
      "average": "1321.5331",
      "volume": "108887",
      "turnover": "143897775",
      "trades": "41"
    },
    {
      "date": "2023-07-20",
      "bid": "1350.00",
      "ask": "1375.00",
      "open": "1330.00",
      "high": "1375.00",
      "low": "1305.00",
      "close": "1350.00",
      "average": "1347.0642",
      "volume": "55640",
      "turnover": "74950650",
      "trades": "29"
    },
    {
      "date": "2023-07-21",
      "bid": "1320.00",
      "ask": "1340.00",
      "open": "1345.00",
      "high": "1345.00",
      "low": "1310.00",
      "close": "1345.00",
      "average": "1336.9416",
      "volume": "44604",
      "turnover": "59632945",
      "trades": "29"
    },
    {
      "date": "2023-07-24",
      "bid": "1350.00",
      "ask": "1385.00",
      "open": "1400.00",
      "high": "1450.00",
      "low": "1350.00",
      "close": "1385.00",
      "average": "1414.5904",
      "volume": "114077",
      "turnover": "161126325",
      "trades": "75"
    },
    {
      "date": "2023-07-25",
      "bid": "1365.00",
      "ask": "1380.00",
      "open": "1385.00",
      "high": "1385.00",
      "low": "1365.00",
      "close": "1380.00",
      "average": "1376.2774",
      "volume": "66669",
      "turnover": "91769690",
      "trades": "29"
    },
    {
      "date": "2023-07-26",
      "bid": "1305.00",
      "ask": "1320.00",
      "open": "1335.00",
      "high": "1345.00",
      "low": "1300.00",
      "close": "1320.00",
      "average": "1323.2504",
      "volume": "127843",
      "turnover": "169168295",
      "trades": "48"
    },
    {
      "date": "2023-07-27",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1300.00",
      "high": "1315.00",
      "low": "1290.00",
      "close": "1290.00",
      "average": "1300.00",
      "volume": "9972",
      "turnover": "12963600",
      "trades": "10"
    },
    {
      "date": "2023-07-28",
      "bid": "1300.00",
      "ask": "1320.00",
      "open": "1290.00",
      "high": "1325.00",
      "low": "1285.00",
      "close": "1300.00",
      "average": "1307.5433",
      "volume": "49736",
      "turnover": "65031975",
      "trades": "33"
    },
    {
      "date": "2023-07-31",
      "bid": "1315.00",
      "ask": "1340.00",
      "open": "1350.00",
      "high": "1375.00",
      "low": "1310.00",
      "close": "1325.00",
      "average": "1345.6623",
      "volume": "82341",
      "turnover": "110780762.5",
      "trades": "55"
    },
    {
      "date": "2023-08-01",
      "bid": "1300.00",
      "ask": "1315.00",
      "open": "1320.00",
      "high": "1320.00",
      "low": "1295.00",
      "close": "1300.00",
      "average": "1306.2033",
      "volume": "131645",
      "turnover": "172196052",
      "trades": "68"
    },
    {
      "date": "2023-08-02",
      "bid": "1280.00",
      "ask": "1300.00",
      "open": "1280.00",
      "high": "1310.00",
      "low": "1255.00",
      "close": "1280.00",
      "average": "1280.0318",
      "volume": "106625",
      "turnover": "136483392.5",
      "trades": "49"
    },
    {
      "date": "2023-08-03",
      "bid": "1235.00",
      "ask": "1245.00",
      "open": "1300.00",
      "high": "1300.00",
      "low": "1240.00",
      "close": "1245.00",
      "average": "1256.5174",
      "volume": "40892",
      "turnover": "51381510",
      "trades": "23"
    },
    {
      "date": "2023-08-04",
      "bid": "1210.00",
      "ask": "1235.00",
      "open": "1230.00",
      "high": "1240.00",
      "low": "1210.00",
      "close": "1215.00",
      "average": "1221.6133",
      "volume": "139282",
      "turnover": "170121280",
      "trades": "27"
    },
    {
      "date": "2023-08-08",
      "bid": "1220.00",
      "ask": "1235.00",
      "open": "1220.00",
      "high": "1250.00",
      "low": "1210.00",
      "close": "1235.00",
      "average": "1230.276",
      "volume": "101147",
      "turnover": "124388455",
      "trades": "52"
    },
    {
      "date": "2023-08-09",
      "bid": "1215.00",
      "ask": "1240.00",
      "open": "1210.00",
      "high": "1240.00",
      "low": "1210.00",
      "close": "1240.00",
      "average": "1216.4979",
      "volume": "102298",
      "turnover": "124479477.5",
      "trades": "24"
    },
    {
      "date": "2023-08-10",
      "bid": "1215.00",
      "ask": "1220.00",
      "open": "1215.00",
      "high": "1240.00",
      "low": "1210.00",
      "close": "1215.00",
      "average": "1217.1371",
      "volume": "43318",
      "turnover": "52723945",
      "trades": "30"
    },
    {
      "date": "2023-08-11",
      "bid": "1200.00",
      "ask": "1205.00",
      "open": "1215.00",
      "high": "1215.00",
      "low": "1195.00",
      "close": "1195.00",
      "average": "1199.7823",
      "volume": "19176",
      "turnover": "23007025",
      "trades": "14"
    },
    {
      "date": "2023-08-14",
      "bid": "1180.00",
      "ask": "1190.00",
      "open": "1205.00",
      "high": "1205.00",
      "low": "1180.00",
      "close": "1180.00",
      "average": "1191.9076",
      "volume": "21593",
      "turnover": "25736860",
      "trades": "12"
    },
    {
      "date": "2023-08-15",
      "bid": "1170.00",
      "ask": "1180.00",
      "open": "1180.00",
      "high": "1180.00",
      "low": "1170.00",
      "close": "1170.00",
      "average": "1174.4004",
      "volume": "70806",
      "turnover": "83154595",
      "trades": "17"
    },
    {
      "date": "2023-08-16",
      "bid": "1200.00",
      "ask": "1210.00",
      "open": "1185.00",
      "high": "1220.00",
      "low": "1185.00",
      "close": "1195.00",
      "average": "1199.6535",
      "volume": "116769",
      "turnover": "140081855",
      "trades": "32"
    },
    {
      "date": "2023-08-17",
      "bid": "1195.00",
      "ask": "1200.00",
      "open": "1200.00",
      "high": "1200.00",
      "low": "1190.00",
      "close": "1190.00",
      "average": "1198.6521",
      "volume": "10210",
      "turnover": "12238237.5",
      "trades": "14"
    },
    {
      "date": "2023-08-18",
      "bid": "1200.00",
      "ask": "1225.00",
      "open": "1185.00",
      "high": "1230.00",
      "low": "1185.00",
      "close": "1230.00",
      "average": "1205.5173",
      "volume": "108368",
      "turnover": "130639495",
      "trades": "35"
    },
    {
      "date": "2023-08-21",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1300.00",
      "high": "1330.00",
      "low": "1285.00",
      "close": "1305.00",
      "average": "1306.392",
      "volume": "735043",
      "turnover": "960038327.5",
      "trades": "176"
    },
    {
      "date": "2023-08-22",
      "bid": "1325.00",
      "ask": "1335.00",
      "open": "1300.00",
      "high": "1340.00",
      "low": "1285.00",
      "close": "1335.00",
      "average": "1312.3641",
      "volume": "190784",
      "turnover": "250378070",
      "trades": "61"
    },
    {
      "date": "2023-08-23",
      "bid": "1285.00",
      "ask": "1295.00",
      "open": "1315.00",
      "high": "1330.00",
      "low": "1285.00",
      "close": "1290.00",
      "average": "1305.6338",
      "volume": "71985",
      "turnover": "93986047.5",
      "trades": "41"
    },
    {
      "date": "2023-08-24",
      "bid": "1270.00",
      "ask": "1280.00",
      "open": "1300.00",
      "high": "1300.00",
      "low": "1265.00",
      "close": "1280.00",
      "average": "1271.2135",
      "volume": "81095",
      "turnover": "103093640",
      "trades": "30"
    },
    {
      "date": "2023-08-25",
      "bid": "1240.00",
      "ask": "1270.00",
      "open": "1255.00",
      "high": "1270.00",
      "low": "1240.00",
      "close": "1265.00",
      "average": "1259.0375",
      "volume": "73361",
      "turnover": "92364250",
      "trades": "23"
    },
    {
      "date": "2023-08-28",
      "bid": "1280.00",
      "ask": "1295.00",
      "open": "1270.00",
      "high": "1300.00",
      "low": "1260.00",
      "close": "1300.00",
      "average": "1284.041",
      "volume": "110042",
      "turnover": "141350322.5",
      "trades": "46"
    },
    {
      "date": "2023-08-29",
      "bid": "1265.00",
      "ask": "1295.00",
      "open": "1300.00",
      "high": "1300.00",
      "low": "1260.00",
      "close": "1285.00",
      "average": "1278.758",
      "volume": "92635",
      "turnover": "118455825",
      "trades": "51"
    },
    {
      "date": "2023-08-30",
      "bid": "1280.00",
      "ask": "1295.00",
      "open": "1275.00",
      "high": "1295.00",
      "low": "1275.00",
      "close": "1295.00",
      "average": "1288.7743",
      "volume": "18881",
      "turnover": "24341535",
      "trades": "21"
    },
    {
      "date": "2023-08-31",
      "bid": "1305.00",
      "ask": "1320.00",
      "open": "1295.00",
      "high": "1325.00",
      "low": "1295.00",
      "close": "1315.00",
      "average": "1312.2691",
      "volume": "281532",
      "turnover": "369582297.5",
      "trades": "72"
    },
    {
      "date": "2023-09-01",
      "bid": "1310.00",
      "ask": "1315.00",
      "open": "1315.00",
      "high": "1330.00",
      "low": "1295.00",
      "close": "1315.00",
      "average": "1314.9878",
      "volume": "208777",
      "turnover": "275040440",
      "trades": "47"
    },
    {
      "date": "2023-09-04",
      "bid": "1310.00",
      "ask": "1325.00",
      "open": "1310.00",
      "high": "1330.00",
      "low": "1305.00",
      "close": "1325.00",
      "average": "1323.1039",
      "volume": "399785",
      "turnover": "529061380",
      "trades": "72"
    },
    {
      "date": "2023-09-05",
      "bid": "1310.00",
      "ask": "1320.00",
      "open": "1320.00",
      "high": "1325.00",
      "low": "1315.00",
      "close": "1325.00",
      "average": "1321.4623",
      "volume": "38605",
      "turnover": "51016935",
      "trades": "27"
    },
    {
      "date": "2023-09-06",
      "bid": "1285.00",
      "ask": "1300.00",
      "open": "1330.00",
      "high": "1330.00",
      "low": "1285.00",
      "close": "1295.00",
      "average": "1303.0262",
      "volume": "91079",
      "turnover": "118658504",
      "trades": "50"
    },
    {
      "date": "2023-09-07",
      "bid": "1260.00",
      "ask": "1275.00",
      "open": "1305.00",
      "high": "1305.00",
      "low": "1260.00",
      "close": "1280.00",
      "average": "1277.9391",
      "volume": "628174",
      "turnover": "803054970",
      "trades": "123"
    },
    {
      "date": "2023-09-08",
      "bid": "1265.00",
      "ask": "1270.00",
      "open": "1280.00",
      "high": "1280.00",
      "low": "1265.00",
      "close": "1270.00",
      "average": "1270.5347",
      "volume": "123457",
      "turnover": "156705738",
      "trades": "41"
    },
    {
      "date": "2023-09-11",
      "bid": "1255.00",
      "ask": "1275.00",
      "open": "1272.50",
      "high": "1280.00",
      "low": "1260.00",
      "close": "1275.00",
      "average": "1268.0188",
      "volume": "31090",
      "turnover": "39448460",
      "trades": "11"
    },
    {
      "date": "2023-09-12",
      "bid": "1250.00",
      "ask": "1260.00",
      "open": "1275.00",
      "high": "1275.00",
      "low": "1250.00",
      "close": "1255.00",
      "average": "1262.446",
      "volume": "137234",
      "turnover": "173171530",
      "trades": "58"
    },
    {
      "date": "2023-09-13",
      "bid": "1210.00",
      "ask": "1220.00",
      "open": "1250.00",
      "high": "1260.00",
      "low": "1205.00",
      "close": "1220.00",
      "average": "1226.9047",
      "volume": "211806",
      "turnover": "260881970",
      "trades": "63"
    },
    {
      "date": "2023-09-14",
      "bid": "1200.00",
      "ask": "1210.00",
      "open": "1190.00",
      "high": "1210.00",
      "low": "1170.00",
      "close": "1210.00",
      "average": "1197.0978",
      "volume": "593700",
      "turnover": "710548020",
      "trades": "108"
    },
    {
      "date": "2023-09-15",
      "bid": "1185.00",
      "ask": "1200.00",
      "open": "1205.00",
      "high": "1230.00",
      "low": "1180.00",
      "close": "1230.00",
      "average": "1229.6696",
      "volume": "3023443",
      "turnover": "3717835825",
      "trades": "110"
    },
    {
      "date": "2023-09-18",
      "bid": "1220.00",
      "ask": "1235.00",
      "open": "1240.00",
      "high": "1240.00",
      "low": "1220.00",
      "close": "1220.00",
      "average": "1230.3603",
      "volume": "55448",
      "turnover": "68089440",
      "trades": "20"
    },
    {
      "date": "2023-09-19",
      "bid": "1220.00",
      "ask": "1225.00",
      "open": "1220.00",
      "high": "1230.00",
      "low": "1210.00",
      "close": "1220.00",
      "average": "1224.6291",
      "volume": "38057",
      "turnover": "46583780",
      "trades": "18"
    },
    {
      "date": "2023-09-20",
      "bid": "1225.00",
      "ask": "1235.00",
      "open": "1235.00",
      "high": "1240.00",
      "low": "1225.00",
      "close": "1235.00",
      "average": "1231.4589",
      "volume": "212903",
      "turnover": "262181292.5",
      "trades": "36"
    },
    {
      "date": "2023-09-21",
      "bid": "1220.00",
      "ask": "1230.00",
      "open": "1235.00",
      "high": "1235.00",
      "low": "1220.00",
      "close": "1220.00",
      "average": "1224.1092",
      "volume": "155561",
      "turnover": "190362010",
      "trades": "24"
    },
    {
      "date": "2023-09-22",
      "bid": "1220.00",
      "ask": "1235.00",
      "open": "1220.00",
      "high": "1235.00",
      "low": "1210.00",
      "close": "1235.00",
      "average": "1225.2435",
      "volume": "12713",
      "turnover": "15576520",
      "trades": "8"
    },
    {
      "date": "2023-09-25",
      "bid": "1240.00",
      "ask": "1250.00",
      "open": "1240.00",
      "high": "1250.00",
      "low": "1235.00",
      "close": "1250.00",
      "average": "1243.7315",
      "volume": "77281",
      "turnover": "96111380",
      "trades": "29"
    },
    {
      "date": "2023-09-26",
      "bid": "1225.00",
      "ask": "1245.00",
      "open": "1235.00",
      "high": "1250.00",
      "low": "1230.00",
      "close": "1245.00",
      "average": "1234.4433",
      "volume": "12188",
      "turnover": "15045395",
      "trades": "13"
    },
    {
      "date": "2023-09-27",
      "bid": "1235.00",
      "ask": "1255.00",
      "open": "1240.00",
      "high": "1255.00",
      "low": "1240.00",
      "close": "1255.00",
      "average": "1243.3253",
      "volume": "112667",
      "turnover": "139714250",
      "trades": "6"
    },
    {
      "date": "2023-09-28",
      "bid": "1240.00",
      "ask": "1250.00",
      "open": "1255.00",
      "high": "1255.00",
      "low": "1235.00",
      "close": "1240.00",
      "average": "1243.932",
      "volume": "20749",
      "turnover": "25810345",
      "trades": "17"
    },
    {
      "date": "2023-09-29",
      "bid": "1270.00",
      "ask": "1285.00",
      "open": "1242.50",
      "high": "1290.00",
      "low": "1242.50",
      "close": "1285.00",
      "average": "1262.6384",
      "volume": "261080",
      "turnover": "328378875",
      "trades": "24"
    },
    {
      "date": "2023-10-02",
      "bid": "1275.00",
      "ask": "1290.00",
      "open": "1275.00",
      "high": "1300.00",
      "low": "1275.00",
      "close": "1287.50",
      "average": "1281.6044",
      "volume": "100202",
      "turnover": "128481760",
      "trades": "22"
    },
    {
      "date": "2023-10-03",
      "bid": "1270.00",
      "ask": "1295.00",
      "open": "1290.00",
      "high": "1300.00",
      "low": "1275.00",
      "close": "1275.00",
      "average": "1292.3158",
      "volume": "72706",
      "turnover": "94034270",
      "trades": "14"
    },
    {
      "date": "2023-10-04",
      "bid": "1270.00",
      "ask": "1295.00",
      "open": "1295.00",
      "high": "1300.00",
      "low": "1275.00",
      "close": "1275.00",
      "average": "1284.4248",
      "volume": "84604",
      "turnover": "108667475",
      "trades": "14"
    },
    {
      "date": "2023-10-05",
      "bid": "1265.00",
      "ask": "1280.00",
      "open": "1295.00",
      "high": "1295.00",
      "low": "1265.00",
      "close": "1265.00",
      "average": "1269.6186",
      "volume": "20554",
      "turnover": "26095740",
      "trades": "10"
    },
    {
      "date": "2023-10-06",
      "bid": "1260.00",
      "ask": "1280.00",
      "open": "1285.00",
      "high": "1285.00",
      "low": "1260.00",
      "close": "1280.00",
      "average": "1275.2792",
      "volume": "23964",
      "turnover": "30560790",
      "trades": "11"
    },
    {
      "date": "2023-10-09",
      "bid": "1260.00",
      "ask": "1275.00",
      "open": "1280.00",
      "high": "1280.00",
      "low": "1260.00",
      "close": "1260.00",
      "average": "1272.8303",
      "volume": "45420",
      "turnover": "57811950",
      "trades": "15"
    },
    {
      "date": "2023-10-10",
      "bid": "1250.00",
      "ask": "1260.00",
      "open": "1260.00",
      "high": "1260.00",
      "low": "1255.00",
      "close": "1260.00",
      "average": "1257.5033",
      "volume": "14970",
      "turnover": "18824825",
      "trades": "9"
    },
    {
      "date": "2023-10-11",
      "bid": "1260.00",
      "ask": "1275.00",
      "open": "1275.00",
      "high": "1275.00",
      "low": "1255.00",
      "close": "1275.00",
      "average": "1274.4494",
      "volume": "32095",
      "turnover": "40903455",
      "trades": "14"
    },
    {
      "date": "2023-10-12",
      "bid": "1240.00",
      "ask": "1250.00",
      "open": "1245.00",
      "high": "1255.00",
      "low": "1230.00",
      "close": "1245.00",
      "average": "1244.143",
      "volume": "108706",
      "turnover": "135245810",
      "trades": "27"
    },
    {
      "date": "2023-10-13",
      "bid": "1265.00",
      "ask": "1275.00",
      "open": "1235.00",
      "high": "1280.00",
      "low": "1235.00",
      "close": "1275.00",
      "average": "1263.4244",
      "volume": "48195",
      "turnover": "60890740",
      "trades": "17"
    },
    {
      "date": "2023-10-16",
      "bid": "1245.00",
      "ask": "1260.00",
      "open": "1275.00",
      "high": "1280.00",
      "low": "1250.00",
      "close": "1260.00",
      "average": "1261.2308",
      "volume": "258800",
      "turnover": "328160370",
      "trades": "27"
    },
    {
      "date": "2023-10-17",
      "bid": "1240.00",
      "ask": "1260.00",
      "open": "1250.00",
      "high": "1265.00",
      "low": "1245.00",
      "close": "1260.00",
      "average": "1255.0905",
      "volume": "56011",
      "turnover": "70298875",
      "trades": "10"
    },
    {
      "date": "2023-10-18",
      "bid": "1230.00",
      "ask": "1240.00",
      "open": "1245.00",
      "high": "1245.00",
      "low": "1230.00",
      "close": "1230.00",
      "average": "1236.9058",
      "volume": "26511",
      "turnover": "32791610",
      "trades": "12"
    },
    {
      "date": "2023-10-19",
      "bid": "1225.00",
      "ask": "1240.00",
      "open": "1225.00",
      "high": "1240.00",
      "low": "1225.00",
      "close": "1240.00",
      "average": "1228.1064",
      "volume": "19186",
      "turnover": "23562450",
      "trades": "14"
    },
    {
      "date": "2023-10-20",
      "bid": "1245.00",
      "ask": "1255.00",
      "open": "1245.00",
      "high": "1255.00",
      "low": "1240.00",
      "close": "1255.00",
      "average": "1245.5852",
      "volume": "64909",
      "turnover": "80849690",
      "trades": "20"
    },
    {
      "date": "2023-10-23",
      "bid": "1240.00",
      "ask": "1255.00",
      "open": "1240.00",
      "high": "1250.00",
      "low": "1230.00",
      "close": "1250.00",
      "average": "1243.6653",
      "volume": "23518",
      "turnover": "29248520",
      "trades": "17"
    },
    {
      "date": "2023-10-24",
      "bid": "1225.00",
      "ask": "1245.00",
      "open": "1230.00",
      "high": "1245.00",
      "low": "1225.00",
      "close": "1230.00",
      "average": "1230.4059",
      "volume": "12736",
      "turnover": "15670450",
      "trades": "6"
    },
    {
      "date": "2023-10-25",
      "bid": "1220.00",
      "ask": "1235.00",
      "open": "1245.00",
      "high": "1245.00",
      "low": "1220.00",
      "close": "1220.00",
      "average": "1228.5521",
      "volume": "33269",
      "turnover": "40923695",
      "trades": "12"
    },
    {
      "date": "2023-10-26",
      "bid": "1215.00",
      "ask": "1230.00",
      "open": "1220.00",
      "high": "1230.00",
      "low": "1215.00",
      "close": "1215.00",
      "average": "1225.595",
      "volume": "5109",
      "turnover": "6261565",
      "trades": "7"
    },
    {
      "date": "2023-10-27",
      "bid": "1210.00",
      "ask": "1225.00",
      "open": "1215.00",
      "high": "1215.00",
      "low": "1210.00",
      "close": "1210.00",
      "average": "1210.3262",
      "volume": "3066",
      "turnover": "3710860",
      "trades": "5"
    },
    {
      "date": "2023-10-30",
      "bid": "1210.00",
      "ask": "1225.00",
      "open": "1210.00",
      "high": "1225.00",
      "low": "1210.00",
      "close": "1225.00",
      "average": "1218.7118",
      "volume": "9556",
      "turnover": "11646010",
      "trades": "5"
    },
    {
      "date": "2023-10-31",
      "bid": "1215.00",
      "ask": "1220.00",
      "open": "1225.00",
      "high": "1225.00",
      "low": "1215.00",
      "close": "1225.00",
      "average": "1221.171",
      "volume": "52780",
      "turnover": "64453405",
      "trades": "13"
    },
    {
      "date": "2023-11-01",
      "bid": "1200.00",
      "ask": "1210.00",
      "open": "1215.00",
      "high": "1225.00",
      "low": "1200.00",
      "close": "1200.00",
      "average": "1214.078",
      "volume": "33309",
      "turnover": "40439722.5",
      "trades": "20"
    },
    {
      "date": "2023-11-02",
      "bid": "1205.00",
      "ask": "1215.00",
      "open": "1210.00",
      "high": "1215.00",
      "low": "1200.00",
      "close": "1215.00",
      "average": "1210.6287",
      "volume": "49905",
      "turnover": "60440905",
      "trades": "8"
    },
    {
      "date": "2023-11-03",
      "bid": "1220.00",
      "ask": "1225.00",
      "open": "1210.00",
      "high": "1225.00",
      "low": "1210.00",
      "close": "1225.00",
      "average": "1217.2012",
      "volume": "4066",
      "turnover": "4949335",
      "trades": "15"
    },
    {
      "date": "2023-11-06",
      "bid": "1215.00",
      "ask": "1225.00",
      "open": "1215.00",
      "high": "1225.00",
      "low": "1215.00",
      "close": "1225.00",
      "average": "1215.6466",
      "volume": "8197",
      "turnover": "9964655",
      "trades": "13"
    },
    {
      "date": "2023-11-07",
      "bid": "1215.00",
      "ask": "1230.00",
      "open": "1225.00",
      "high": "1230.00",
      "low": "1215.00",
      "close": "1215.00",
      "average": "1217.6254",
      "volume": "15350",
      "turnover": "18690550",
      "trades": "6"
    },
    {
      "date": "2023-11-08",
      "bid": "1215.00",
      "ask": "1225.00",
      "open": "1225.00",
      "high": "1225.00",
      "low": "1220.00",
      "close": "1220.00",
      "average": "1220.3819",
      "volume": "5630",
      "turnover": "6870750",
      "trades": "3"
    },
    {
      "date": "2023-11-09",
      "bid": "1215.00",
      "ask": "1230.00",
      "open": "1220.00",
      "high": "1230.00",
      "low": "1215.00",
      "close": "1230.00",
      "average": "1218.9017",
      "volume": "22398",
      "turnover": "27300960",
      "trades": "12"
    },
    {
      "date": "2023-11-10",
      "bid": "1295.00",
      "ask": "1310.00",
      "open": "1230.00",
      "high": "1320.00",
      "low": "1230.00",
      "close": "1310.00",
      "average": "1278.8249",
      "volume": "202364",
      "turnover": "259074815",
      "trades": "52"
    },
    {
      "date": "2023-11-13",
      "bid": "1285.00",
      "ask": "1305.00",
      "open": "1310.00",
      "high": "1310.00",
      "low": "1285.00",
      "close": "1295.00",
      "average": "1294.2532",
      "volume": "133847",
      "turnover": "173296840",
      "trades": "25"
    },
    {
      "date": "2023-11-14",
      "bid": "1300.00",
      "ask": "1320.00",
      "open": "1295.00",
      "high": "1315.00",
      "low": "1285.00",
      "close": "1315.00",
      "average": "1301.9727",
      "volume": "189219",
      "turnover": "246862170",
      "trades": "27"
    },
    {
      "date": "2023-11-15",
      "bid": "1280.00",
      "ask": "1290.00",
      "open": "1315.00",
      "high": "1315.00",
      "low": "1265.00",
      "close": "1290.00",
      "average": "1284.5848",
      "volume": "111316",
      "turnover": "142933360",
      "trades": "34"
    },
    {
      "date": "2023-11-16",
      "bid": "1295.00",
      "ask": "1305.00",
      "open": "1295.00",
      "high": "1315.00",
      "low": "1290.00",
      "close": "1300.00",
      "average": "1300.2245",
      "volume": "67936",
      "turnover": "88403685",
      "trades": "21"
    },
    {
      "date": "2023-11-17",
      "bid": "1300.00",
      "ask": "1310.00",
      "open": "1300.00",
      "high": "1310.00",
      "low": "1295.00",
      "close": "1310.00",
      "average": "1300.934",
      "volume": "2658",
      "turnover": "3457882.5",
      "trades": "7"
    },
    {
      "date": "2023-11-20",
      "bid": "1265.00",
      "ask": "1275.00",
      "open": "1300.00",
      "high": "1305.00",
      "low": "1265.00",
      "close": "1265.00",
      "average": "1283.056",
      "volume": "31360",
      "turnover": "40223655",
      "trades": "24"
    },
    {
      "date": "2023-11-21",
      "bid": "1265.00",
      "ask": "1280.00",
      "open": "1285.00",
      "high": "1285.00",
      "low": "1270.00",
      "close": "1280.00",
      "average": "1274.0512",
      "volume": "12663",
      "turnover": "16133310",
      "trades": "11"
    },
    {
      "date": "2023-11-22",
      "bid": "1270.00",
      "ask": "1280.00",
      "open": "1275.00",
      "high": "1280.00",
      "low": "1265.00",
      "close": "1280.00",
      "average": "1271.2168",
      "volume": "94896",
      "turnover": "120633390",
      "trades": "16"
    },
    {
      "date": "2023-11-23",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1280.00",
      "high": "1300.00",
      "low": "1265.00",
      "close": "1300.00",
      "average": "1289.3499",
      "volume": "199862",
      "turnover": "257622445",
      "trades": "46"
    },
    {
      "date": "2023-11-24",
      "bid": "1360.00",
      "ask": "1390.00",
      "open": "1325.00",
      "high": "1405.00",
      "low": "1325.00",
      "close": "1390.00",
      "average": "1378.9668",
      "volume": "443436",
      "turnover": "608428125",
      "trades": "101"
    },
    {
      "date": "2023-11-27",
      "bid": "1370.00",
      "ask": "1380.00",
      "open": "1390.00",
      "high": "1400.00",
      "low": "1370.00",
      "close": "1385.00",
      "average": "1391.8289",
      "volume": "193001",
      "turnover": "268624375",
      "trades": "40"
    },
    {
      "date": "2023-11-28",
      "bid": "1360.00",
      "ask": "1370.00",
      "open": "1380.00",
      "high": "1380.00",
      "low": "1360.00",
      "close": "1360.00",
      "average": "1373.5922",
      "volume": "76597",
      "turnover": "105213040",
      "trades": "17"
    },
    {
      "date": "2023-11-29",
      "bid": "1315.00",
      "ask": "1325.00",
      "open": "1325.00",
      "high": "1330.00",
      "low": "1310.00",
      "close": "1317.50",
      "average": "1319.5326",
      "volume": "302306",
      "turnover": "398654272.5",
      "trades": "36"
    },
    {
      "date": "2023-11-30",
      "bid": "1340.00",
      "ask": "1345.00",
      "open": "1320.00",
      "high": "1350.00",
      "low": "1320.00",
      "close": "1350.00",
      "average": "1336.5631",
      "volume": "371646",
      "turnover": "497872825",
      "trades": "91"
    },
    {
      "date": "2023-12-01",
      "bid": "1385.00",
      "ask": "1390.00",
      "open": "1360.00",
      "high": "1400.00",
      "low": "1360.00",
      "close": "1385.00",
      "average": "1376.0667",
      "volume": "377882",
      "turnover": "517566505",
      "trades": "81"
    },
    {
      "date": "2023-12-04",
      "bid": "1365.00",
      "ask": "1385.00",
      "open": "1395.00",
      "high": "1395.00",
      "low": "1370.00",
      "close": "1370.00",
      "average": "1383.7398",
      "volume": "223380",
      "turnover": "308881495",
      "trades": "37"
    },
    {
      "date": "2023-12-05",
      "bid": "1345.00",
      "ask": "1350.00",
      "open": "1355.00",
      "high": "1360.00",
      "low": "1345.00",
      "close": "1350.00",
      "average": "1350.756",
      "volume": "34173",
      "turnover": "46159385",
      "trades": "14"
    },
    {
      "date": "2023-12-06",
      "bid": "1310.00",
      "ask": "1320.00",
      "open": "1345.00",
      "high": "1345.00",
      "low": "1310.00",
      "close": "1325.00",
      "average": "1324.2351",
      "volume": "120015",
      "turnover": "159158675",
      "trades": "21"
    },
    {
      "date": "2023-12-07",
      "bid": "1315.00",
      "ask": "1325.00",
      "open": "1320.00",
      "high": "1325.00",
      "low": "1310.00",
      "close": "1320.00",
      "average": "1319.0107",
      "volume": "164481",
      "turnover": "216952200",
      "trades": "24"
    },
    {
      "date": "2023-12-08",
      "bid": "1305.00",
      "ask": "1320.00",
      "open": "1315.00",
      "high": "1330.00",
      "low": "1290.00",
      "close": "1320.00",
      "average": "1303.7483",
      "volume": "185659",
      "turnover": "242105135",
      "trades": "39"
    },
    {
      "date": "2023-12-11",
      "bid": "1295.00",
      "ask": "1300.00",
      "open": "1300.00",
      "high": "1305.00",
      "low": "1295.00",
      "close": "1300.00",
      "average": "1297.0997",
      "volume": "31297",
      "turnover": "40595330",
      "trades": "20"
    },
    {
      "date": "2023-12-12",
      "bid": "1290.00",
      "ask": "1300.00",
      "open": "1295.00",
      "high": "1300.00",
      "low": "1285.00",
      "close": "1300.00",
      "average": "1288.7907",
      "volume": "75054",
      "turnover": "96728900",
      "trades": "28"
    },
    {
      "date": "2023-12-13",
      "bid": "1320.00",
      "ask": "1330.00",
      "open": "1295.00",
      "high": "1325.00",
      "low": "1295.00",
      "close": "1320.00",
      "average": "1312.6565",
      "volume": "122274",
      "turnover": "160503755",
      "trades": "31"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "1365.00",
      "high": "1475.00",
      "low": "1365.00",
      "close": "1430.00",
      "average": "1407.3956",
      "volume": "254879",
      "turnover": "357460600",
      "trades": "80"
    },
    {
      "date": "2023-12-15",
      "bid": "1450.00",
      "ask": "1460.00",
      "open": "1430.00",
      "high": "1490.00",
      "low": "1430.00",
      "close": "1490.00",
      "average": "1465.6445",
      "volume": "172134",
      "turnover": "252287250",
      "trades": "70"
    },
    {
      "date": "2023-12-18",
      "bid": "1500.00",
      "ask": "1515.00",
      "open": "1490.00",
      "high": "1515.00",
      "low": "1490.00",
      "close": "1515.00",
      "average": "1504.9857",
      "volume": "167260",
      "turnover": "251724910",
      "trades": "58"
    },
    {
      "date": "2023-12-19",
      "bid": "1510.00",
      "ask": "1530.00",
      "open": "1525.00",
      "high": "1525.00",
      "low": "1500.00",
      "close": "1525.00",
      "average": "1514.6608",
      "volume": "51056",
      "turnover": "77332520",
      "trades": "23"
    },
    {
      "date": "2023-12-20",
      "bid": "1520.00",
      "ask": "1545.00",
      "open": "1530.00",
      "high": "1545.00",
      "low": "1505.00",
      "close": "1545.00",
      "average": "1520.934",
      "volume": "65912",
      "turnover": "100247800",
      "trades": "38"
    },
    {
      "date": "2023-12-21",
      "bid": "1565.00",
      "ask": "1570.00",
      "open": "1545.00",
      "high": "1570.00",
      "low": "1545.00",
      "close": "1565.00",
      "average": "1563.4122",
      "volume": "153502",
      "turnover": "239880965",
      "trades": "41"
    },
    {
      "date": "2023-12-22",
      "bid": "1550.00",
      "ask": "1565.00",
      "open": "1565.00",
      "high": "1565.00",
      "low": "1550.00",
      "close": "1550.00",
      "average": "1560.4354",
      "volume": "39006",
      "turnover": "60838615",
      "trades": "25"
    },
    {
      "date": "2023-12-27",
      "bid": "1545.00",
      "ask": "1560.00",
      "open": "1550.00",
      "high": "1555.00",
      "low": "1545.00",
      "close": "1550.00",
      "average": "1548.1945",
      "volume": "83600",
      "turnover": "129419277.5",
      "trades": "38"
    },
    {
      "date": "2023-12-28",
      "bid": "1555.00",
      "ask": "1580.00",
      "open": "1550.00",
      "high": "1580.00",
      "low": "1540.00",
      "close": "1555.00",
      "average": "1560.7667",
      "volume": "54464",
      "turnover": "85005595",
      "trades": "29"
    },
    {
      "date": "2023-12-29",
      "bid": "1580.00",
      "ask": "1585.00",
      "open": "1555.00",
      "high": "1590.00",
      "low": "1555.00",
      "close": "1585.00",
      "average": "1582.8045",
      "volume": "169277",
      "turnover": "268040085",
      "trades": "44"
    },
    {
      "date": "2024-01-02",
      "bid": "1570.00",
      "ask": "1580.00",
      "open": "1580.00",
      "high": "1590.00",
      "low": "1565.00",
      "close": "1565.00",
      "average": "1577.2359",
      "volume": "86695",
      "turnover": "137103380",
      "trades": "48"
    },
    {
      "date": "2024-01-03",
      "bid": "1600.00",
      "ask": "1605.00",
      "open": "1590.00",
      "high": "1610.00",
      "low": "1590.00",
      "close": "1610.00",
      "average": "1598.5916",
      "volume": "130506",
      "turnover": "208721071",
      "trades": "58"
    },
    {
      "date": "2024-01-04",
      "bid": "1645.00",
      "ask": "1655.00",
      "open": "1615.00",
      "high": "1650.00",
      "low": "1605.00",
      "close": "1650.00",
      "average": "1633.8189",
      "volume": "166571",
      "turnover": "272035235",
      "trades": "60"
    },
    {
      "date": "2024-01-05",
      "bid": "1705.00",
      "ask": "1715.00",
      "open": "1655.00",
      "high": "1715.00",
      "low": "1655.00",
      "close": "1715.00",
      "average": "1693.6331",
      "volume": "167318",
      "turnover": "283481325",
      "trades": "93"
    },
    {
      "date": "2024-01-08",
      "bid": "1755.00",
      "ask": "1770.00",
      "open": "1720.00",
      "high": "1775.00",
      "low": "1720.00",
      "close": "1770.00",
      "average": "1757.2408",
      "volume": "212119",
      "turnover": "372854605",
      "trades": "127"
    },
    {
      "date": "2024-01-09",
      "bid": "1715.00",
      "ask": "1720.00",
      "open": "1785.00",
      "high": "1820.00",
      "low": "1705.00",
      "close": "1715.00",
      "average": "1784.2508",
      "volume": "495372",
      "turnover": "883673170",
      "trades": "269"
    },
    {
      "date": "2024-01-10",
      "bid": "1685.00",
      "ask": "1700.00",
      "open": "1760.00",
      "high": "1795.00",
      "low": "1680.00",
      "close": "1685.00",
      "average": "1736.21",
      "volume": "380812",
      "turnover": "660246000",
      "trades": "210"
    },
    {
      "date": "2024-01-11",
      "bid": "1695.00",
      "ask": "1705.00",
      "open": "1695.00",
      "high": "1720.00",
      "low": "1695.00",
      "close": "1695.00",
      "average": "1705.8623",
      "volume": "256452",
      "turnover": "437739770",
      "trades": "84"
    },
    {
      "date": "2024-01-12",
      "bid": "1695.00",
      "ask": "1700.00",
      "open": "1705.00",
      "high": "1710.00",
      "low": "1695.00",
      "close": "1695.00",
      "average": "1697.1376",
      "volume": "10430",
      "turnover": "17701290",
      "trades": "26"
    },
    {
      "date": "2024-01-15",
      "bid": "1690.00",
      "ask": "1700.00",
      "open": "1690.00",
      "high": "1700.00",
      "low": "1690.00",
      "close": "1700.00",
      "average": "1695.1824",
      "volume": "43595",
      "turnover": "73900927.5",
      "trades": "36"
    },
    {
      "date": "2024-01-16",
      "bid": "1685.00",
      "ask": "1700.00",
      "open": "1690.00",
      "high": "1705.00",
      "low": "1685.00",
      "close": "1700.00",
      "average": "1696.7862",
      "volume": "72763",
      "turnover": "123445395",
      "trades": "36"
    },
    {
      "date": "2024-01-17",
      "bid": "1680.00",
      "ask": "1690.00",
      "open": "1685.00",
      "high": "1695.00",
      "low": "1675.00",
      "close": "1690.00",
      "average": "1682.1654",
      "volume": "56441",
      "turnover": "94943095",
      "trades": "38"
    },
    {
      "date": "2024-01-18",
      "bid": "1690.00",
      "ask": "1695.00",
      "open": "1680.00",
      "high": "1700.00",
      "low": "1675.00",
      "close": "1695.00",
      "average": "1687.4538",
      "volume": "98450",
      "turnover": "166117560",
      "trades": "49"
    },
    {
      "date": "2024-01-19",
      "bid": "1710.00",
      "ask": "1720.00",
      "open": "1710.00",
      "high": "1730.00",
      "low": "1710.00",
      "close": "1710.00",
      "average": "1719.9165",
      "volume": "221710",
      "turnover": "381104855",
      "trades": "67"
    },
    {
      "date": "2024-01-22",
      "bid": "2000.00",
      "ask": "2010.00",
      "open": "1960.00",
      "high": "2020.00",
      "low": "1960.00",
      "close": "2000.00",
      "average": "1997.8411",
      "volume": "1546403",
      "turnover": "3040671940",
      "trades": "317"
    },
    {
      "date": "2024-01-23",
      "bid": "1960.00",
      "ask": "1980.00",
      "open": "1975.00",
      "high": "1985.00",
      "low": "1935.00",
      "close": "1970.00",
      "average": "1954.2819",
      "volume": "335864",
      "turnover": "657189300",
      "trades": "115"
    },
    {
      "date": "2024-01-24",
      "bid": "1970.00",
      "ask": "1995.00",
      "open": "1980.00",
      "high": "1995.00",
      "low": "1970.00",
      "close": "1995.00",
      "average": "1981.9489",
      "volume": "341095",
      "turnover": "676172960",
      "trades": "118"
    },
    {
      "date": "2024-01-25",
      "bid": "1955.00",
      "ask": "1975.00",
      "open": "1960.00",
      "high": "1980.00",
      "low": "1940.00",
      "close": "1975.00",
      "average": "1960.7175",
      "volume": "283248",
      "turnover": "555140505",
      "trades": "107"
    },
    {
      "date": "2024-01-26",
      "bid": "1965.00",
      "ask": "1970.00",
      "open": "1975.00",
      "high": "1980.00",
      "low": "1965.00",
      "close": "1970.00",
      "average": "1967.4562",
      "volume": "199028",
      "turnover": "391554715",
      "trades": "85"
    },
    {
      "date": "2024-01-29",
      "bid": "2070.00",
      "ask": "2080.00",
      "open": "2010.00",
      "high": "2090.00",
      "low": "2010.00",
      "close": "2080.00",
      "average": "2064.513",
      "volume": "415899",
      "turnover": "856896015",
      "trades": "248"
    },
    {
      "date": "2024-01-30",
      "bid": "2080.00",
      "ask": "2100.00",
      "open": "2100.00",
      "high": "2140.00",
      "low": "2070.00",
      "close": "2100.00",
      "average": "2108.6894",
      "volume": "346251",
      "turnover": "730375650",
      "trades": "212"
    },
    {
      "date": "2024-01-31",
      "bid": "2160.00",
      "ask": "2180.00",
      "open": "2100.00",
      "high": "2220.00",
      "low": "2075.00",
      "close": "2180.00",
      "average": "2133.8541",
      "volume": "672002",
      "turnover": "1438889730",
      "trades": "196"
    },
    {
      "date": "2024-02-01",
      "bid": "2180.00",
      "ask": "2190.00",
      "open": "2190.00",
      "high": "2210.00",
      "low": "2170.00",
      "close": "2180.00",
      "average": "2189.2931",
      "volume": "501044",
      "turnover": "1096213975",
      "trades": "232"
    },
    {
      "date": "2024-02-02",
      "bid": "2140.00",
      "ask": "2190.00",
      "open": "2190.00",
      "high": "2190.00",
      "low": "2150.00",
      "close": "2160.00",
      "average": "2179.4634",
      "volume": "212246",
      "turnover": "462581600",
      "trades": "121"
    },
    {
      "date": "2024-02-05",
      "bid": "2140.00",
      "ask": "2150.00",
      "open": "2160.00",
      "high": "2200.00",
      "low": "2140.00",
      "close": "2140.00",
      "average": "2159.3198",
      "volume": "204988",
      "turnover": "441610695",
      "trades": "81"
    },
    {
      "date": "2024-02-06",
      "bid": "2130.00",
      "ask": "2150.00",
      "open": "2140.00",
      "high": "2160.00",
      "low": "2120.00",
      "close": "2150.00",
      "average": "2137.3361",
      "volume": "368886",
      "turnover": "788586650",
      "trades": "92"
    },
    {
      "date": "2024-02-07",
      "bid": "2150.00",
      "ask": "2170.00",
      "open": "2150.00",
      "high": "2170.00",
      "low": "2140.00",
      "close": "2170.00",
      "average": "2154.1129",
      "volume": "505193",
      "turnover": "1084800420",
      "trades": "45"
    },
    {
      "date": "2024-02-08",
      "bid": "2140.00",
      "ask": "2160.00",
      "open": "2170.00",
      "high": "2170.00",
      "low": "2100.00",
      "close": "2140.00",
      "average": "2133.5367",
      "volume": "138477",
      "turnover": "295445760",
      "trades": "59"
    },
    {
      "date": "2024-02-09",
      "bid": "2150.00",
      "ask": "2180.00",
      "open": "2130.00",
      "high": "2180.00",
      "low": "2120.00",
      "close": "2180.00",
      "average": "2159.9863",
      "volume": "678457",
      "turnover": "1465363200",
      "trades": "81"
    },
    {
      "date": "2024-02-12",
      "bid": "2180.00",
      "ask": "2190.00",
      "open": "2170.00",
      "high": "2210.00",
      "low": "2170.00",
      "close": "2190.00",
      "average": "2190.6071",
      "volume": "678135",
      "turnover": "1485368260",
      "trades": "78"
    },
    {
      "date": "2024-02-13",
      "bid": "2180.00",
      "ask": "2190.00",
      "open": "2200.00",
      "high": "2200.00",
      "low": "2180.00",
      "close": "2190.00",
      "average": "2186.3472",
      "volume": "282535",
      "turnover": "617683990",
      "trades": "52"
    },
    {
      "date": "2024-02-14",
      "bid": "2190.00",
      "ask": "2200.00",
      "open": "2190.00",
      "high": "2200.00",
      "low": "2160.00",
      "close": "2190.00",
      "average": "2182.9624",
      "volume": "262625",
      "turnover": "574073690",
      "trades": "45"
    },
    {
      "date": "2024-02-15",
      "bid": "2200.00",
      "ask": "2230.00",
      "open": "2190.00",
      "high": "2230.00",
      "low": "2190.00",
      "close": "2230.00",
      "average": "2204.5788",
      "volume": "432705",
      "turnover": "954091170",
      "trades": "107"
    },
    {
      "date": "2024-02-16",
      "bid": "2180.00",
      "ask": "2200.00",
      "open": "2210.00",
      "high": "2220.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2199.5235",
      "volume": "152989",
      "turnover": "336415760",
      "trades": "38"
    },
    {
      "date": "2024-02-19",
      "bid": "2230.00",
      "ask": "2250.00",
      "open": "2200.00",
      "high": "2260.00",
      "low": "2200.00",
      "close": "2240.00",
      "average": "2234.4653",
      "volume": "328741",
      "turnover": "734488015",
      "trades": "50"
    },
    {
      "date": "2024-02-20",
      "bid": "2190.00",
      "ask": "2220.00",
      "open": "2250.00",
      "high": "2260.00",
      "low": "2190.00",
      "close": "2220.00",
      "average": "2229.0704",
      "volume": "259648",
      "turnover": "578773670",
      "trades": "78"
    },
    {
      "date": "2024-02-21",
      "bid": "2190.00",
      "ask": "2200.00",
      "open": "2220.00",
      "high": "2220.00",
      "low": "2190.00",
      "close": "2200.00",
      "average": "2203.4783",
      "volume": "149221",
      "turnover": "327928710",
      "trades": "42"
    },
    {
      "date": "2024-02-22",
      "bid": "2180.00",
      "ask": "2200.00",
      "open": "2210.00",
      "high": "2210.00",
      "low": "2170.00",
      "close": "2190.00",
      "average": "2182.4109",
      "volume": "165377",
      "turnover": "360935740",
      "trades": "44"
    },
    {
      "date": "2024-02-23",
      "bid": "2180.00",
      "ask": "2190.00",
      "open": "2200.00",
      "high": "2210.00",
      "low": "2170.00",
      "close": "2200.00",
      "average": "2182.7238",
      "volume": "589403",
      "turnover": "1286873900",
      "trades": "131"
    },
    {
      "date": "2024-02-26",
      "bid": "2450.00",
      "ask": "2460.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2440.00",
      "close": "2450.00",
      "average": "2454.4693",
      "volume": "11882407",
      "turnover": "27119750625",
      "trades": "513"
    },
    {
      "date": "2024-02-27",
      "bid": "2260.00",
      "ask": "2270.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2260.00",
      "close": "2260.00",
      "average": "2326.7359",
      "volume": "554108",
      "turnover": "1289550690",
      "trades": "283"
    },
    {
      "date": "2024-02-28",
      "bid": "2170.00",
      "ask": "2190.00",
      "open": "2260.00",
      "high": "2270.00",
      "low": "2160.00",
      "close": "2190.00",
      "average": "2203.6637",
      "volume": "343848",
      "turnover": "757910900",
      "trades": "173"
    },
    {
      "date": "2024-02-29",
      "bid": "2160.00",
      "ask": "2170.00",
      "open": "2170.00",
      "high": "2190.00",
      "low": "2140.00",
      "close": "2170.00",
      "average": "2166.386",
      "volume": "142966",
      "turnover": "310086995",
      "trades": "78"
    },
    {
      "date": "2024-03-01",
      "bid": "2160.00",
      "ask": "2180.00",
      "open": "2170.00",
      "high": "2180.00",
      "low": "2120.00",
      "close": "2180.00",
      "average": "2155.6023",
      "volume": "452012",
      "turnover": "946805545",
      "trades": "98"
    },
    {
      "date": "2024-03-04",
      "bid": "2180.00",
      "ask": "2200.00",
      "open": "2180.00",
      "high": "2210.00",
      "low": "2170.00",
      "close": "2200.00",
      "average": "2194.0511",
      "volume": "370754",
      "turnover": "813392840",
      "trades": "83"
    },
    {
      "date": "2024-03-05",
      "bid": "2230.00",
      "ask": "2250.00",
      "open": "2180.00",
      "high": "2260.00",
      "low": "2180.00",
      "close": "2250.00",
      "average": "2225.7585",
      "volume": "431766",
      "turnover": "957532965",
      "trades": "76"
    },
    {
      "date": "2024-03-06",
      "bid": "2190.00",
      "ask": "2200.00",
      "open": "2230.00",
      "high": "2230.00",
      "low": "2190.00",
      "close": "2190.00",
      "average": "2204.6701",
      "volume": "173028",
      "turnover": "383446960",
      "trades": "39"
    },
    {
      "date": "2024-03-07",
      "bid": "2180.00",
      "ask": "2200.00",
      "open": "2200.00",
      "high": "2210.00",
      "low": "2180.00",
      "close": "2200.00",
      "average": "2194.7885",
      "volume": "122431",
      "turnover": "268785730",
      "trades": "44"
    },
    {
      "date": "2024-03-08",
      "bid": "2180.00",
      "ask": "2200.00",
      "open": "2200.00",
      "high": "2220.00",
      "low": "2180.00",
      "close": "2200.00",
      "average": "2204.9671",
      "volume": "69914",
      "turnover": "154214640",
      "trades": "48"
    },
    {
      "date": "2024-03-11",
      "bid": "2110.00",
      "ask": "2120.00",
      "open": "2110.00",
      "high": "2130.00",
      "low": "2080.00",
      "close": "2120.00",
      "average": "2105.6937",
      "volume": "115020",
      "turnover": "242196885",
      "trades": "120"
    },
    {
      "date": "2024-03-12",
      "bid": "2120.00",
      "ask": "2130.00",
      "open": "2110.00",
      "high": "2130.00",
      "low": "2110.00",
      "close": "2120.00",
      "average": "2126.4829",
      "volume": "112901",
      "turnover": "240232140",
      "trades": "45"
    },
    {
      "date": "2024-03-13",
      "bid": "2090.00",
      "ask": "2100.00",
      "open": "2120.00",
      "high": "2120.00",
      "low": "2090.00",
      "close": "2100.00",
      "average": "2097.2685",
      "volume": "292041",
      "turnover": "612995325",
      "trades": "78"
    },
    {
      "date": "2024-03-14",
      "bid": "2060.00",
      "ask": "2090.00",
      "open": "2100.00",
      "high": "2120.00",
      "low": "2070.00",
      "close": "2090.00",
      "average": "2095.6309",
      "volume": "128604",
      "turnover": "269510440",
      "trades": "47"
    },
    {
      "date": "2024-03-15",
      "bid": "2090.00",
      "ask": "2110.00",
      "open": "2090.00",
      "high": "2110.00",
      "low": "2080.00",
      "close": "2100.00",
      "average": "2095.1577",
      "volume": "231342",
      "turnover": "484697970",
      "trades": "53"
    },
    {
      "date": "2024-03-18",
      "bid": "2080.00",
      "ask": "2100.00",
      "open": "2090.00",
      "high": "2110.00",
      "low": "2080.00",
      "close": "2100.00",
      "average": "2090.2263",
      "volume": "31038",
      "turnover": "65024180",
      "trades": "26"
    },
    {
      "date": "2024-03-19",
      "bid": "2080.00",
      "ask": "2100.00",
      "open": "2060.00",
      "high": "2100.00",
      "low": "2040.00",
      "close": "2100.00",
      "average": "2064.4414",
      "volume": "79479",
      "turnover": "163996700",
      "trades": "49"
    },
    {
      "date": "2024-03-20",
      "bid": "2070.00",
      "ask": "2080.00",
      "open": "2080.00",
      "high": "2090.00",
      "low": "2070.00",
      "close": "2090.00",
      "average": "2075.8115",
      "volume": "68820",
      "turnover": "142946990",
      "trades": "47"
    },
    {
      "date": "2024-03-21",
      "bid": "2060.00",
      "ask": "2070.00",
      "open": "2150.00",
      "high": "2150.00",
      "low": "2050.00",
      "close": "2070.00",
      "average": "2096.2036",
      "volume": "181377",
      "turnover": "380000050",
      "trades": "92"
    },
    {
      "date": "2024-03-22",
      "bid": "2040.00",
      "ask": "2050.00",
      "open": "2060.00",
      "high": "2070.00",
      "low": "2040.00",
      "close": "2060.00",
      "average": "2048.2681",
      "volume": "43795",
      "turnover": "89703900",
      "trades": "42"
    },
    {
      "date": "2024-03-25",
      "bid": "1880.00",
      "ask": "1910.00",
      "open": "2020.00",
      "high": "2030.00",
      "low": "1885.00",
      "close": "1900.00",
      "average": "1936.3195",
      "volume": "288992",
      "turnover": "559562695",
      "trades": "136"
    },
    {
      "date": "2024-03-26",
      "bid": "1765.00",
      "ask": "1770.00",
      "open": "1830.00",
      "high": "1830.00",
      "low": "1725.00",
      "close": "1767.50",
      "average": "1746.0759",
      "volume": "353496",
      "turnover": "617300460",
      "trades": "128"
    },
    {
      "date": "2024-03-27",
      "bid": "1750.00",
      "ask": "1760.00",
      "open": "1765.00",
      "high": "1770.00",
      "low": "1735.00",
      "close": "1750.00",
      "average": "1754.5693",
      "volume": "416290",
      "turnover": "729073175",
      "trades": "116"
    },
    {
      "date": "2024-04-02",
      "bid": "1600.00",
      "ask": "1620.00",
      "open": "1745.00",
      "high": "1745.00",
      "low": "1600.00",
      "close": "1620.00",
      "average": "1672.743",
      "volume": "249112",
      "turnover": "416652160",
      "trades": "112"
    },
    {
      "date": "2024-04-03",
      "bid": "1605.00",
      "ask": "1625.00",
      "open": "1590.00",
      "high": "1770.00",
      "low": "1560.00",
      "close": "1625.00",
      "average": "1645.4707",
      "volume": "692497",
      "turnover": "1138219255",
      "trades": "180"
    },
    {
      "date": "2024-04-04",
      "bid": "1630.00",
      "ask": "1650.00",
      "open": "1645.00",
      "high": "1650.00",
      "low": "1630.00",
      "close": "1650.00",
      "average": "1639.9199",
      "volume": "78250",
      "turnover": "128324695",
      "trades": "73"
    },
    {
      "date": "2024-04-05",
      "bid": "1660.00",
      "ask": "1685.00",
      "open": "1685.00",
      "high": "1705.00",
      "low": "1670.00",
      "close": "1685.00",
      "average": "1689.1725",
      "volume": "1341783",
      "turnover": "2161031195",
      "trades": "62"
    },
    {
      "date": "2024-04-08",
      "bid": "1680.00",
      "ask": "1700.00",
      "open": "1685.00",
      "high": "1705.00",
      "low": "1680.00",
      "close": "1700.00",
      "average": "1690.2373",
      "volume": "647555",
      "turnover": "1094521635",
      "trades": "55"
    },
    {
      "date": "2024-04-09",
      "bid": "1660.00",
      "ask": "1670.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1655.00",
      "close": "1670.00",
      "average": "1658.5711",
      "volume": "62117",
      "turnover": "103025460",
      "trades": "34"
    },
    {
      "date": "2024-04-10",
      "bid": "1660.00",
      "ask": "1675.00",
      "open": "1670.00",
      "high": "1675.00",
      "low": "1655.00",
      "close": "1675.00",
      "average": "1664.5803",
      "volume": "60508",
      "turnover": "100720425",
      "trades": "8"
    },
    {
      "date": "2024-04-11",
      "bid": "1660.00",
      "ask": "1665.00",
      "open": "1660.00",
      "high": "1670.00",
      "low": "1660.00",
      "close": "1670.00",
      "average": "1667.7759",
      "volume": "85366",
      "turnover": "142371360",
      "trades": "268"
    },
    {
      "date": "2024-04-12",
      "bid": "1650.00",
      "ask": "1670.00",
      "open": "1675.00",
      "high": "1680.00",
      "low": "1655.00",
      "close": "1660.00",
      "average": "1672.1929",
      "volume": "207450",
      "turnover": "347121430",
      "trades": "36"
    },
    {
      "date": "2024-04-15",
      "bid": "1740.00",
      "ask": "1750.00",
      "open": "1700.00",
      "high": "1750.00",
      "low": "1690.00",
      "close": "1750.00",
      "average": "1717.5771",
      "volume": "198633",
      "turnover": "340561635",
      "trades": "49"
    },
    {
      "date": "2024-04-16",
      "bid": "1770.00",
      "ask": "1785.00",
      "open": "1750.00",
      "high": "1785.00",
      "low": "1750.00",
      "close": "1785.00",
      "average": "1767.7977",
      "volume": "207296",
      "turnover": "366716610",
      "trades": "56"
    },
    {
      "date": "2024-04-17",
      "bid": "1810.00",
      "ask": "1820.00",
      "open": "1815.00",
      "high": "1850.00",
      "low": "1810.00",
      "close": "1817.50",
      "average": "1823.2998",
      "volume": "197351",
      "turnover": "359826150",
      "trades": "65"
    },
    {
      "date": "2024-04-18",
      "bid": "1810.00",
      "ask": "1815.00",
      "open": "1820.00",
      "high": "1820.00",
      "low": "1800.00",
      "close": "1810.00",
      "average": "1802.6533",
      "volume": "111099",
      "turnover": "200550620",
      "trades": "33"
    },
    {
      "date": "2024-04-19",
      "bid": "1895.00",
      "ask": "1905.00",
      "open": "1815.00",
      "high": "1930.00",
      "low": "1815.00",
      "close": "1905.00",
      "average": "1897.0254",
      "volume": "601663",
      "turnover": "1141374005",
      "trades": "105"
    },
    {
      "date": "2024-04-22",
      "bid": "1860.00",
      "ask": "1870.00",
      "open": "1895.00",
      "high": "1895.00",
      "low": "1850.00",
      "close": "1865.00",
      "average": "1859.3844",
      "volume": "231097",
      "turnover": "429869520",
      "trades": "36"
    },
    {
      "date": "2024-04-23",
      "bid": "1880.00",
      "ask": "1890.00",
      "open": "1850.00",
      "high": "1900.00",
      "low": "1850.00",
      "close": "1890.00",
      "average": "1887.2036",
      "volume": "152760",
      "turnover": "288307820",
      "trades": "37"
    },
    {
      "date": "2024-04-24",
      "bid": "1920.00",
      "ask": "1935.00",
      "open": "1905.00",
      "high": "1935.00",
      "low": "1905.00",
      "close": "1920.00",
      "average": "1924.5248",
      "volume": "226778",
      "turnover": "435043525",
      "trades": "65"
    },
    {
      "date": "2024-04-26",
      "bid": "1985.00",
      "ask": "1995.00",
      "open": "1980.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "1995.00",
      "average": "1988.707",
      "volume": "297012",
      "turnover": "590433080",
      "trades": "62"
    },
    {
      "date": "2024-04-29",
      "bid": "1990.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2020.00",
      "low": "1990.00",
      "close": "2020.00",
      "average": "2005.1823",
      "volume": "738623",
      "turnover": "1477901625",
      "trades": "54"
    },
    {
      "date": "2024-04-30",
      "bid": "2050.00",
      "ask": "2070.00",
      "open": "2030.00",
      "high": "2110.00",
      "low": "2030.00",
      "close": "2080.00",
      "average": "2065.4097",
      "volume": "582783",
      "turnover": "1206229610",
      "trades": "98"
    },
    {
      "date": "2024-05-02",
      "bid": "2030.00",
      "ask": "2050.00",
      "open": "2050.00",
      "high": "2050.00",
      "low": "2030.00",
      "close": "2040.00",
      "average": "2035.9062",
      "volume": "110010",
      "turnover": "224010980",
      "trades": "63"
    },
    {
      "date": "2024-05-03",
      "bid": "2010.00",
      "ask": "2030.00",
      "open": "2040.00",
      "high": "2040.00",
      "low": "2010.00",
      "close": "2010.00",
      "average": "2020.0102",
      "volume": "503301",
      "turnover": "962670460",
      "trades": "61"
    },
    {
      "date": "2024-05-06",
      "bid": "2000.00",
      "ask": "2010.00",
      "open": "2010.00",
      "high": "2020.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2010.5265",
      "volume": "263122",
      "turnover": "529611350",
      "trades": "49"
    },
    {
      "date": "2024-05-07",
      "bid": "1905.00",
      "ask": "1945.00",
      "open": "2000.00",
      "high": "2010.00",
      "low": "1930.00",
      "close": "1945.00",
      "average": "1961.1292",
      "volume": "227860",
      "turnover": "448262250",
      "trades": "53"
    },
    {
      "date": "2024-05-08",
      "bid": "1870.00",
      "ask": "1900.00",
      "open": "1915.00",
      "high": "1920.00",
      "low": "1860.00",
      "close": "1870.00",
      "average": "1888.2051",
      "volume": "255513",
      "turnover": "483742185",
      "trades": "51"
    },
    {
      "date": "2024-05-10",
      "bid": "1855.00",
      "ask": "1870.00",
      "open": "1895.00",
      "high": "1900.00",
      "low": "1840.00",
      "close": "1870.00",
      "average": "1865.3702",
      "volume": "122143",
      "turnover": "228138215",
      "trades": "41"
    },
    {
      "date": "2024-05-13",
      "bid": "1840.00",
      "ask": "1860.00",
      "open": "1850.00",
      "high": "1855.00",
      "low": "1835.00",
      "close": "1840.00",
      "average": "1849.4925",
      "volume": "41860",
      "turnover": "77419755",
      "trades": "14"
    },
    {
      "date": "2024-05-14",
      "bid": "1850.00",
      "ask": "1855.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1840.00",
      "close": "1850.00",
      "average": "1846.5031",
      "volume": "89082",
      "turnover": "164530815",
      "trades": "20"
    },
    {
      "date": "2024-05-15",
      "bid": "1845.00",
      "ask": "1855.00",
      "open": "1845.00",
      "high": "1855.00",
      "low": "1840.00",
      "close": "1850.00",
      "average": "1845.5023",
      "volume": "79208",
      "turnover": "146178550",
      "trades": "23"
    },
    {
      "date": "2024-05-16",
      "bid": "1855.00",
      "ask": "1875.00",
      "open": "1847.50",
      "high": "1870.00",
      "low": "1847.50",
      "close": "1870.00",
      "average": "1855.027",
      "volume": "221851",
      "turnover": "411538115",
      "trades": "25"
    },
    {
      "date": "2024-05-17",
      "bid": "1860.00",
      "ask": "1865.00",
      "open": "1875.00",
      "high": "1875.00",
      "low": "1860.00",
      "close": "1865.00",
      "average": "1865.254",
      "volume": "63469",
      "turnover": "118363315",
      "trades": "22"
    },
    {
      "date": "2024-05-21",
      "bid": "1905.00",
      "ask": "1915.00",
      "open": "1900.00",
      "high": "1925.00",
      "low": "1880.00",
      "close": "1905.00",
      "average": "1897.4195",
      "volume": "266535",
      "turnover": "507686065",
      "trades": "74"
    },
    {
      "date": "2024-05-22",
      "bid": "1945.00",
      "ask": "1955.00",
      "open": "1960.00",
      "high": "1970.00",
      "low": "1945.00",
      "close": "1945.00",
      "average": "1953.4123",
      "volume": "449747",
      "turnover": "879437680",
      "trades": "90"
    },
    {
      "date": "2024-05-23",
      "bid": "1860.00",
      "ask": "1875.00",
      "open": "1945.00",
      "high": "1945.00",
      "low": "1850.00",
      "close": "1875.00",
      "average": "1912.711",
      "volume": "126840",
      "turnover": "242394225",
      "trades": "42"
    },
    {
      "date": "2024-05-24",
      "bid": "1850.00",
      "ask": "1880.00",
      "open": "1875.00",
      "high": "1890.00",
      "low": "1850.00",
      "close": "1880.00",
      "average": "1868.2781",
      "volume": "69732",
      "turnover": "130278770",
      "trades": "52"
    },
    {
      "date": "2024-05-27",
      "bid": "1925.00",
      "ask": "1935.00",
      "open": "1915.00",
      "high": "1950.00",
      "low": "1915.00",
      "close": "1925.00",
      "average": "1931.1526",
      "volume": "65657",
      "turnover": "127049865",
      "trades": "42"
    },
    {
      "date": "2024-05-28",
      "bid": "1900.00",
      "ask": "1910.00",
      "open": "1925.00",
      "high": "1940.00",
      "low": "1905.00",
      "close": "1905.00",
      "average": "1922.7663",
      "volume": "131743",
      "turnover": "253483335",
      "trades": "41"
    },
    {
      "date": "2024-05-29",
      "bid": "1850.00",
      "ask": "1880.00",
      "open": "1900.00",
      "high": "1905.00",
      "low": "1850.00",
      "close": "1880.00",
      "average": "1872.6096",
      "volume": "324242",
      "turnover": "613425420",
      "trades": "48"
    },
    {
      "date": "2024-05-30",
      "bid": "1870.00",
      "ask": "1890.00",
      "open": "1880.00",
      "high": "1890.00",
      "low": "1840.00",
      "close": "1890.00",
      "average": "1860.7146",
      "volume": "214084",
      "turnover": "397549350",
      "trades": "62"
    },
    {
      "date": "2024-05-31",
      "bid": "1870.00",
      "ask": "1880.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1865.00",
      "close": "1885.00",
      "average": "1878.0388",
      "volume": "220371",
      "turnover": "414982005",
      "trades": "57"
    },
    {
      "date": "2024-06-03",
      "bid": "1910.00",
      "ask": "1925.00",
      "open": "1885.00",
      "high": "1935.00",
      "low": "1885.00",
      "close": "1925.00",
      "average": "1917.1163",
      "volume": "137276",
      "turnover": "263174060",
      "trades": "54"
    },
    {
      "date": "2024-06-04",
      "bid": "1905.00",
      "ask": "1920.00",
      "open": "1910.00",
      "high": "1930.00",
      "low": "1910.00",
      "close": "1915.00",
      "average": "1916.4235",
      "volume": "42431",
      "turnover": "81323600",
      "trades": "26"
    },
    {
      "date": "2024-06-05",
      "bid": "1900.00",
      "ask": "1915.00",
      "open": "1915.00",
      "high": "1915.00",
      "low": "1900.00",
      "close": "1907.50",
      "average": "1907.3875",
      "volume": "108532",
      "turnover": "207067435",
      "trades": "12"
    },
    {
      "date": "2024-06-06",
      "bid": "1900.00",
      "ask": "1915.00",
      "open": "1915.00",
      "high": "1915.00",
      "low": "1900.00",
      "close": "1900.00",
      "average": "1905.3939",
      "volume": "77659",
      "turnover": "147970985",
      "trades": "19"
    },
    {
      "date": "2024-06-07",
      "bid": "1940.00",
      "ask": "1945.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1940.00",
      "close": "1940.00",
      "average": "1948.357",
      "volume": "328370",
      "turnover": "639065535",
      "trades": "48"
    },
    {
      "date": "2024-06-10",
      "bid": "1955.00",
      "ask": "1965.00",
      "open": "1935.00",
      "high": "1965.00",
      "low": "1935.00",
      "close": "1955.00",
      "average": "1947.5321",
      "volume": "111210",
      "turnover": "216679960",
      "trades": "37"
    },
    {
      "date": "2024-06-11",
      "bid": "2000.00",
      "ask": "2010.00",
      "open": "2010.00",
      "high": "2040.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2005.9349",
      "volume": "190364",
      "turnover": "382023650",
      "trades": "38"
    },
    {
      "date": "2024-06-12",
      "bid": "1970.00",
      "ask": "1990.00",
      "open": "1990.00",
      "high": "2010.00",
      "low": "1970.00",
      "close": "1990.00",
      "average": "1989.9988",
      "volume": "119541",
      "turnover": "239571190",
      "trades": "24"
    },
    {
      "date": "2024-06-13",
      "bid": "1955.00",
      "ask": "1970.00",
      "open": "1970.00",
      "high": "1975.00",
      "low": "1955.00",
      "close": "1970.00",
      "average": "1961.7507",
      "volume": "287633",
      "turnover": "565666075",
      "trades": "25"
    },
    {
      "date": "2024-06-14",
      "bid": "1950.00",
      "ask": "1970.00",
      "open": "1960.00",
      "high": "1975.00",
      "low": "1945.00",
      "close": "1945.00",
      "average": "1951.5567",
      "volume": "98183",
      "turnover": "191708850",
      "trades": "40"
    },
    {
      "date": "2024-06-18",
      "bid": "1890.00",
      "ask": "1900.00",
      "open": "1930.00",
      "high": "1930.00",
      "low": "1885.00",
      "close": "1900.00",
      "average": "1906.2299",
      "volume": "153555",
      "turnover": "292344425",
      "trades": "33"
    },
    {
      "date": "2024-06-19",
      "bid": "1870.00",
      "ask": "1875.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1865.00",
      "close": "1865.00",
      "average": "1876.4537",
      "volume": "96883",
      "turnover": "182031485",
      "trades": "42"
    },
    {
      "date": "2024-06-20",
      "bid": "1860.00",
      "ask": "1870.00",
      "open": "1875.00",
      "high": "1880.00",
      "low": "1855.00",
      "close": "1870.00",
      "average": "1861.1748",
      "volume": "173930",
      "turnover": "323867145",
      "trades": "19"
    },
    {
      "date": "2024-06-21",
      "bid": "1850.00",
      "ask": "1865.00",
      "open": "1860.00",
      "high": "1865.00",
      "low": "1840.00",
      "close": "1855.00",
      "average": "1852.8065",
      "volume": "106703",
      "turnover": "197364335",
      "trades": "23"
    },
    {
      "date": "2024-06-24",
      "bid": "1835.00",
      "ask": "1855.00",
      "open": "1850.00",
      "high": "1865.00",
      "low": "1815.00",
      "close": "1855.00",
      "average": "1836.3433",
      "volume": "131325",
      "turnover": "242466095",
      "trades": "37"
    },
    {
      "date": "2024-06-25",
      "bid": "1775.00",
      "ask": "1790.00",
      "open": "1850.00",
      "high": "1850.00",
      "low": "1775.00",
      "close": "1785.00",
      "average": "1798.4584",
      "volume": "130752",
      "turnover": "235152030",
      "trades": "42"
    },
    {
      "date": "2024-06-26",
      "bid": "1665.00",
      "ask": "1685.00",
      "open": "1760.00",
      "high": "1760.00",
      "low": "1660.00",
      "close": "1660.00",
      "average": "1692.8965",
      "volume": "308322",
      "turnover": "522560575",
      "trades": "120"
    },
    {
      "date": "2024-06-27",
      "bid": "1665.00",
      "ask": "1680.00",
      "open": "1680.00",
      "high": "1690.00",
      "low": "1665.00",
      "close": "1665.00",
      "average": "1673.6927",
      "volume": "138270",
      "turnover": "231165842.5",
      "trades": "55"
    },
    {
      "date": "2024-06-28",
      "bid": "1630.00",
      "ask": "1650.00",
      "open": "1675.00",
      "high": "1680.00",
      "low": "1630.00",
      "close": "1630.00",
      "average": "1643.6543",
      "volume": "253599",
      "turnover": "416016650",
      "trades": "63"
    },
    {
      "date": "2024-07-01",
      "bid": "1660.00",
      "ask": "1675.00",
      "open": "1700.00",
      "high": "1710.00",
      "low": "1660.00",
      "close": "1675.00",
      "average": "1684.0897",
      "volume": "256994",
      "turnover": "430707920",
      "trades": "101"
    },
    {
      "date": "2024-07-02",
      "bid": "1710.00",
      "ask": "1720.00",
      "open": "1685.00",
      "high": "1715.00",
      "low": "1675.00",
      "close": "1715.00",
      "average": "1695.2482",
      "volume": "596124",
      "turnover": "1012517925",
      "trades": "49"
    },
    {
      "date": "2024-07-03",
      "bid": "1695.00",
      "ask": "1710.00",
      "open": "1720.00",
      "high": "1725.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1700.945",
      "volume": "173140",
      "turnover": "294704365",
      "trades": "28"
    },
    {
      "date": "2024-07-04",
      "bid": "1685.00",
      "ask": "1695.00",
      "open": "1695.00",
      "high": "1700.00",
      "low": "1685.00",
      "close": "1695.00",
      "average": "1689.1252",
      "volume": "27052",
      "turnover": "45694215",
      "trades": "15"
    },
    {
      "date": "2024-07-05",
      "bid": "1665.00",
      "ask": "1690.00",
      "open": "1695.00",
      "high": "1700.00",
      "low": "1670.00",
      "close": "1700.00",
      "average": "1679.9441",
      "volume": "132286",
      "turnover": "222637780",
      "trades": "36"
    },
    {
      "date": "2024-07-08",
      "bid": "1665.00",
      "ask": "1685.00",
      "open": "1700.00",
      "high": "1700.00",
      "low": "1675.00",
      "close": "1685.00",
      "average": "1687.7629",
      "volume": "4850",
      "turnover": "8185650",
      "trades": "14"
    },
    {
      "date": "2024-07-09",
      "bid": "1660.00",
      "ask": "1670.00",
      "open": "1675.00",
      "high": "1680.00",
      "low": "1660.00",
      "close": "1660.00",
      "average": "1668.0549",
      "volume": "86936",
      "turnover": "145014380",
      "trades": "23"
    },
    {
      "date": "2024-07-10",
      "bid": "1635.00",
      "ask": "1645.00",
      "open": "1665.00",
      "high": "1670.00",
      "low": "1630.00",
      "close": "1650.00",
      "average": "1645.9655",
      "volume": "71371",
      "turnover": "117287790",
      "trades": "35"
    },
    {
      "date": "2024-07-11",
      "bid": "1650.00",
      "ask": "1660.00",
      "open": "1665.00",
      "high": "1670.00",
      "low": "1655.00",
      "close": "1655.00",
      "average": "1663.1973",
      "volume": "34227",
      "turnover": "56926255",
      "trades": "23"
    },
    {
      "date": "2024-07-12",
      "bid": "1640.00",
      "ask": "1660.00",
      "open": "1645.00",
      "high": "1660.00",
      "low": "1620.00",
      "close": "1660.00",
      "average": "1637.1839",
      "volume": "128212",
      "turnover": "209819270",
      "trades": "63"
    },
    {
      "date": "2024-07-15",
      "bid": "1650.00",
      "ask": "1660.00",
      "open": "1660.00",
      "high": "1665.00",
      "low": "1650.00",
      "close": "1660.00",
      "average": "1659.4412",
      "volume": "48428",
      "turnover": "80163285",
      "trades": "17"
    },
    {
      "date": "2024-07-16",
      "bid": "1645.00",
      "ask": "1655.00",
      "open": "1655.00",
      "high": "1655.00",
      "low": "1645.00",
      "close": "1655.00",
      "average": "1653.8608",
      "volume": "26728",
      "turnover": "44183980",
      "trades": "14"
    },
    {
      "date": "2024-07-17",
      "bid": "1630.00",
      "ask": "1645.00",
      "open": "1660.00",
      "high": "1660.00",
      "low": "1640.00",
      "close": "1645.00",
      "average": "1649.7539",
      "volume": "88820",
      "turnover": "146531142.5",
      "trades": "21"
    },
    {
      "date": "2024-07-18",
      "bid": "1635.00",
      "ask": "1645.00",
      "open": "1645.00",
      "high": "1650.00",
      "low": "1635.00",
      "close": "1635.00",
      "average": "1643.7707",
      "volume": "205200",
      "turnover": "337501510",
      "trades": "19"
    },
    {
      "date": "2024-07-19",
      "bid": "1630.00",
      "ask": "1640.00",
      "open": "1635.00",
      "high": "1645.00",
      "low": "1625.00",
      "close": "1637.50",
      "average": "1634.311",
      "volume": "59704",
      "turnover": "97574902.5",
      "trades": "36"
    },
    {
      "date": "2024-07-22",
      "bid": "1640.00",
      "ask": "1650.00",
      "open": "1635.00",
      "high": "1650.00",
      "low": "1630.00",
      "close": "1650.00",
      "average": "1640.3413",
      "volume": "175977",
      "turnover": "288200810",
      "trades": "25"
    },
    {
      "date": "2024-07-23",
      "bid": "1635.00",
      "ask": "1640.00",
      "open": "1650.00",
      "high": "1650.00",
      "low": "1625.00",
      "close": "1637.50",
      "average": "1634.2823",
      "volume": "12638",
      "turnover": "20654060",
      "trades": "15"
    },
    {
      "date": "2024-07-24",
      "bid": "1590.00",
      "ask": "1605.00",
      "open": "1625.00",
      "high": "1625.00",
      "low": "1590.00",
      "close": "1615.00",
      "average": "1603.6811",
      "volume": "137010",
      "turnover": "219558090",
      "trades": "44"
    },
    {
      "date": "2024-07-25",
      "bid": "1565.00",
      "ask": "1585.00",
      "open": "1590.00",
      "high": "1590.00",
      "low": "1565.00",
      "close": "1575.00",
      "average": "1574.5559",
      "volume": "64786",
      "turnover": "102009180",
      "trades": "30"
    },
    {
      "date": "2024-07-26",
      "bid": "1595.00",
      "ask": "1620.00",
      "open": "1560.00",
      "high": "1630.00",
      "low": "1555.00",
      "close": "1620.00",
      "average": "1594.797",
      "volume": "146647",
      "turnover": "233650245",
      "trades": "48"
    },
    {
      "date": "2024-07-29",
      "bid": "1650.00",
      "ask": "1665.00",
      "open": "1650.00",
      "high": "1670.00",
      "low": "1645.00",
      "close": "1665.00",
      "average": "1655.9886",
      "volume": "1246677",
      "turnover": "2027898480",
      "trades": "81"
    },
    {
      "date": "2024-07-30",
      "bid": "1655.00",
      "ask": "1665.00",
      "open": "1665.00",
      "high": "1670.00",
      "low": "1655.00",
      "close": "1665.00",
      "average": "1664.7883",
      "volume": "62311",
      "turnover": "103734625",
      "trades": "13"
    },
    {
      "date": "2024-07-31",
      "bid": "1655.00",
      "ask": "1665.00",
      "open": "1665.00",
      "high": "1665.00",
      "low": "1655.00",
      "close": "1665.00",
      "average": "1664.6074",
      "volume": "93475",
      "turnover": "155564880",
      "trades": "22"
    },
    {
      "date": "2024-08-01",
      "bid": "1635.00",
      "ask": "1645.00",
      "open": "1655.00",
      "high": "1665.00",
      "low": "1635.00",
      "close": "1645.00",
      "average": "1645.1259",
      "volume": "31367",
      "turnover": "51602665",
      "trades": "26"
    },
    {
      "date": "2024-08-02",
      "bid": "1595.00",
      "ask": "1605.00",
      "open": "1635.00",
      "high": "1635.00",
      "low": "1600.00",
      "close": "1605.00",
      "average": "1614.4186",
      "volume": "58786",
      "turnover": "94905210",
      "trades": "27"
    },
    {
      "date": "2024-08-06",
      "bid": "1540.00",
      "ask": "1555.00",
      "open": "1555.00",
      "high": "1555.00",
      "low": "1500.00",
      "close": "1555.00",
      "average": "1543.572",
      "volume": "104121",
      "turnover": "160718265",
      "trades": "69"
    },
    {
      "date": "2024-08-07",
      "bid": "1545.00",
      "ask": "1560.00",
      "open": "1550.00",
      "high": "1565.00",
      "low": "1545.00",
      "close": "1565.00",
      "average": "1556.8832",
      "volume": "43768",
      "turnover": "68141665",
      "trades": "27"
    },
    {
      "date": "2024-08-08",
      "bid": "1490.00",
      "ask": "1510.00",
      "open": "1540.00",
      "high": "1550.00",
      "low": "1495.00",
      "close": "1500.00",
      "average": "1512.6573",
      "volume": "157556",
      "turnover": "238328230",
      "trades": "48"
    },
    {
      "date": "2024-08-09",
      "bid": "1500.00",
      "ask": "1510.00",
      "open": "1510.00",
      "high": "1510.00",
      "low": "1495.00",
      "close": "1510.00",
      "average": "1501.2244",
      "volume": "128529",
      "turnover": "193188090",
      "trades": "31"
    },
    {
      "date": "2024-08-12",
      "bid": "1485.00",
      "ask": "1495.00",
      "open": "1510.00",
      "high": "1515.00",
      "low": "1485.00",
      "close": "1485.00",
      "average": "1498.3222",
      "volume": "144870",
      "turnover": "216636235",
      "trades": "32"
    },
    {
      "date": "2024-08-13",
      "bid": "1480.00",
      "ask": "1490.00",
      "open": "1485.00",
      "high": "1485.00",
      "low": "1470.00",
      "close": "1485.00",
      "average": "1482.0865",
      "volume": "104723",
      "turnover": "155786230",
      "trades": "22"
    },
    {
      "date": "2024-08-14",
      "bid": "1505.00",
      "ask": "1510.00",
      "open": "1500.00",
      "high": "1515.00",
      "low": "1500.00",
      "close": "1510.00",
      "average": "1506.6322",
      "volume": "314250",
      "turnover": "473459175",
      "trades": "79"
    },
    {
      "date": "2024-08-15",
      "bid": "1585.00",
      "ask": "1605.00",
      "open": "1520.00",
      "high": "1605.00",
      "low": "1520.00",
      "close": "1605.00",
      "average": "1566.475",
      "volume": "492390",
      "turnover": "770880985",
      "trades": "96"
    },
    {
      "date": "2024-08-16",
      "bid": "1760.00",
      "ask": "1780.00",
      "open": "1670.00",
      "high": "1780.00",
      "low": "1670.00",
      "close": "1780.00",
      "average": "1741.3231",
      "volume": "1609223",
      "turnover": "2730854070",
      "trades": "122"
    },
    {
      "date": "2024-08-19",
      "bid": "1780.00",
      "ask": "1790.00",
      "open": "1800.00",
      "high": "1855.00",
      "low": "1780.00",
      "close": "1780.00",
      "average": "1825.1369",
      "volume": "291357",
      "turnover": "530708785",
      "trades": "92"
    },
    {
      "date": "2024-08-20",
      "bid": "1765.00",
      "ask": "1780.00",
      "open": "1775.00",
      "high": "1780.00",
      "low": "1720.00",
      "close": "1780.00",
      "average": "1745.0212",
      "volume": "436580",
      "turnover": "760938495",
      "trades": "79"
    },
    {
      "date": "2024-08-21",
      "bid": "1710.00",
      "ask": "1725.00",
      "open": "1750.00",
      "high": "1750.00",
      "low": "1705.00",
      "close": "1720.00",
      "average": "1720.7938",
      "volume": "236285",
      "turnover": "406382870",
      "trades": "44"
    },
    {
      "date": "2024-08-22",
      "bid": "1625.00",
      "ask": "1640.00",
      "open": "1690.00",
      "high": "1700.00",
      "low": "1630.00",
      "close": "1640.00",
      "average": "1655.6666",
      "volume": "530281",
      "turnover": "877987480",
      "trades": "102"
    },
    {
      "date": "2024-08-23",
      "bid": "1635.00",
      "ask": "1640.00",
      "open": "1630.00",
      "high": "1645.00",
      "low": "1625.00",
      "close": "1645.00",
      "average": "1641.0808",
      "volume": "74206",
      "turnover": "121897990",
      "trades": "30"
    },
    {
      "date": "2024-08-26",
      "bid": "1620.00",
      "ask": "1630.00",
      "open": "1640.00",
      "high": "1640.00",
      "low": "1615.00",
      "close": "1630.00",
      "average": "1616.3147",
      "volume": "55483",
      "turnover": "89658270",
      "trades": "19"
    },
    {
      "date": "2024-08-27",
      "bid": "1615.00",
      "ask": "1625.00",
      "open": "1625.00",
      "high": "1625.00",
      "low": "1605.00",
      "close": "1625.00",
      "average": "1615.9439",
      "volume": "184622",
      "turnover": "298845805",
      "trades": "38"
    },
    {
      "date": "2024-08-28",
      "bid": "1610.00",
      "ask": "1625.00",
      "open": "1630.00",
      "high": "1630.00",
      "low": "1605.00",
      "close": "1625.00",
      "average": "1615.427",
      "volume": "163458",
      "turnover": "264054460",
      "trades": "24"
    },
    {
      "date": "2024-08-29",
      "bid": "1610.00",
      "ask": "1625.00",
      "open": "1615.00",
      "high": "1630.00",
      "low": "1605.00",
      "close": "1625.00",
      "average": "1616.0655",
      "volume": "40904",
      "turnover": "66103545",
      "trades": "16"
    },
    {
      "date": "2024-08-30",
      "bid": "1605.00",
      "ask": "1620.00",
      "open": "1625.00",
      "high": "1625.00",
      "low": "1600.00",
      "close": "1625.00",
      "average": "1620.0154",
      "volume": "69162",
      "turnover": "112042500",
      "trades": "25"
    },
    {
      "date": "2024-09-02",
      "bid": "1585.00",
      "ask": "1620.00",
      "open": "1625.00",
      "high": "1625.00",
      "low": "1595.00",
      "close": "1620.00",
      "average": "1603.4089",
      "volume": "37960",
      "turnover": "60914545",
      "trades": "27"
    },
    {
      "date": "2024-09-03",
      "bid": "1585.00",
      "ask": "1600.00",
      "open": "1605.00",
      "high": "1615.00",
      "low": "1590.00",
      "close": "1591.00",
      "average": "1593.0213",
      "volume": "75348",
      "turnover": "120030970",
      "trades": "27"
    },
    {
      "date": "2024-09-04",
      "bid": "1565.00",
      "ask": "1580.00",
      "open": "1575.00",
      "high": "1585.00",
      "low": "1525.00",
      "close": "1575.00",
      "average": "1562.7348",
      "volume": "319417",
      "turnover": "499164055",
      "trades": "63"
    },
    {
      "date": "2024-09-05",
      "bid": "1580.00",
      "ask": "1590.00",
      "open": "1565.00",
      "high": "1585.00",
      "low": "1565.00",
      "close": "1585.00",
      "average": "1579.6558",
      "volume": "352949",
      "turnover": "557423165",
      "trades": "56"
    },
    {
      "date": "2024-09-06",
      "bid": "1555.00",
      "ask": "1565.00",
      "open": "1600.00",
      "high": "1600.00",
      "low": "1560.00",
      "close": "1565.00",
      "average": "1583.0016",
      "volume": "264659",
      "turnover": "419595280",
      "trades": "48"
    },
    {
      "date": "2024-09-09",
      "bid": "1530.00",
      "ask": "1545.00",
      "open": "1565.00",
      "high": "1565.00",
      "low": "1530.00",
      "close": "1545.00",
      "average": "1545.7915",
      "volume": "171616",
      "turnover": "261581850",
      "trades": "26"
    },
    {
      "date": "2024-09-10",
      "bid": "1515.00",
      "ask": "1520.00",
      "open": "1535.00",
      "high": "1535.00",
      "low": "1515.00",
      "close": "1520.00",
      "average": "1519.6745",
      "volume": "58688",
      "turnover": "89186655",
      "trades": "18"
    },
    {
      "date": "2024-09-11",
      "bid": "1490.00",
      "ask": "1505.00",
      "open": "1515.00",
      "high": "1520.00",
      "low": "1490.00",
      "close": "1490.00",
      "average": "1507.469",
      "volume": "164906",
      "turnover": "248780821",
      "trades": "31"
    },
    {
      "date": "2024-09-12",
      "bid": "1480.00",
      "ask": "1500.00",
      "open": "1505.00",
      "high": "1505.00",
      "low": "1480.00",
      "close": "1500.00",
      "average": "1493.8997",
      "volume": "108472",
      "turnover": "162046290",
      "trades": "30"
    },
    {
      "date": "2024-09-13",
      "bid": "1485.00",
      "ask": "1490.00",
      "open": "1505.00",
      "high": "1505.00",
      "low": "1485.00",
      "close": "1485.00",
      "average": "1493.975",
      "volume": "29051",
      "turnover": "43425075",
      "trades": "21"
    },
    {
      "date": "2024-09-16",
      "bid": "1475.00",
      "ask": "1485.00",
      "open": "1480.00",
      "high": "1485.00",
      "low": "1455.00",
      "close": "1485.00",
      "average": "1470.2175",
      "volume": "189521",
      "turnover": "278697950",
      "trades": "42"
    },
    {
      "date": "2024-09-17",
      "bid": "1500.00",
      "ask": "1515.00",
      "open": "1485.00",
      "high": "1520.00",
      "low": "1480.00",
      "close": "1520.00",
      "average": "1502.6406",
      "volume": "295400",
      "turnover": "441294440",
      "trades": "33"
    },
    {
      "date": "2024-09-18",
      "bid": "1495.00",
      "ask": "1505.00",
      "open": "1510.00",
      "high": "1510.00",
      "low": "1490.00",
      "close": "1495.00",
      "average": "1499.6514",
      "volume": "399960",
      "turnover": "600306920",
      "trades": "59"
    },
    {
      "date": "2024-09-19",
      "bid": "1500.00",
      "ask": "1515.00",
      "open": "1510.00",
      "high": "1515.00",
      "low": "1500.00",
      "close": "1510.00",
      "average": "1507.6088",
      "volume": "76155",
      "turnover": "114811950",
      "trades": "27"
    },
    {
      "date": "2024-09-20",
      "bid": "1505.00",
      "ask": "1525.00",
      "open": "1525.00",
      "high": "1525.00",
      "low": "1500.00",
      "close": "1500.00",
      "average": "1511.2007",
      "volume": "80035",
      "turnover": "120948945",
      "trades": "49"
    },
    {
      "date": "2024-09-23",
      "bid": "1500.00",
      "ask": "1505.00",
      "open": "1510.00",
      "high": "1515.00",
      "low": "1500.00",
      "close": "1505.00",
      "average": "1504.9238",
      "volume": "91384",
      "turnover": "137442940",
      "trades": "20"
    },
    {
      "date": "2024-09-24",
      "bid": "1500.00",
      "ask": "1505.00",
      "open": "1495.00",
      "high": "1505.00",
      "low": "1480.00",
      "close": "1505.00",
      "average": "1488.3623",
      "volume": "280956",
      "turnover": "417727220",
      "trades": "50"
    },
    {
      "date": "2024-09-25",
      "bid": "1530.00",
      "ask": "1540.00",
      "open": "1500.00",
      "high": "1550.00",
      "low": "1500.00",
      "close": "1530.00",
      "average": "1533.6199",
      "volume": "431180",
      "turnover": "661159300",
      "trades": "49"
    },
    {
      "date": "2024-09-26",
      "bid": "1525.00",
      "ask": "1535.00",
      "open": "1540.00",
      "high": "1540.00",
      "low": "1525.00",
      "close": "1530.00",
      "average": "1529.6641",
      "volume": "245303",
      "turnover": "375055025",
      "trades": "32"
    },
    {
      "date": "2024-09-27",
      "bid": "1590.00",
      "ask": "1605.00",
      "open": "1545.00",
      "high": "1605.00",
      "low": "1545.00",
      "close": "1605.00",
      "average": "1569.9247",
      "volume": "379604",
      "turnover": "595949695",
      "trades": "86"
    },
    {
      "date": "2024-09-30",
      "bid": "1600.00",
      "ask": "1610.00",
      "open": "1595.00",
      "high": "1610.00",
      "low": "1580.00",
      "close": "1610.00",
      "average": "1593.0286",
      "volume": "298425",
      "turnover": "475730960",
      "trades": "46"
    },
    {
      "date": "2024-10-01",
      "bid": "1620.00",
      "ask": "1625.00",
      "open": "1610.00",
      "high": "1645.00",
      "low": "1610.00",
      "close": "1625.00",
      "average": "1629.0645",
      "volume": "494032",
      "turnover": "806422120",
      "trades": "78"
    },
    {
      "date": "2024-10-02",
      "bid": "1665.00",
      "ask": "1675.00",
      "open": "1660.00",
      "high": "1680.00",
      "low": "1640.00",
      "close": "1670.00",
      "average": "1657.415",
      "volume": "368813",
      "turnover": "610514835",
      "trades": "55"
    },
    {
      "date": "2024-10-03",
      "bid": "1645.00",
      "ask": "1660.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1640.00",
      "close": "1640.00",
      "average": "1661.9323",
      "volume": "301381",
      "turnover": "501278215",
      "trades": "36"
    },
    {
      "date": "2024-10-04",
      "bid": "1645.00",
      "ask": "1650.00",
      "open": "1655.00",
      "high": "1660.00",
      "low": "1645.00",
      "close": "1645.00",
      "average": "1652.8797",
      "volume": "68449",
      "turnover": "113065970",
      "trades": "13"
    },
    {
      "date": "2024-10-07",
      "bid": "1685.00",
      "ask": "1705.00",
      "open": "1650.00",
      "high": "1705.00",
      "low": "1645.00",
      "close": "1705.00",
      "average": "1666.7914",
      "volume": "225663",
      "turnover": "378623795",
      "trades": "40"
    },
    {
      "date": "2024-10-08",
      "bid": "1720.00",
      "ask": "1735.00",
      "open": "1705.00",
      "high": "1745.00",
      "low": "1700.00",
      "close": "1735.00",
      "average": "1722.6481",
      "volume": "516736",
      "turnover": "889449770",
      "trades": "66"
    },
    {
      "date": "2024-10-09",
      "bid": "1740.00",
      "ask": "1760.00",
      "open": "1745.00",
      "high": "1775.00",
      "low": "1725.00",
      "close": "1760.00",
      "average": "1752.4475",
      "volume": "582353",
      "turnover": "1021656200",
      "trades": "78"
    },
    {
      "date": "2024-10-10",
      "bid": "1720.00",
      "ask": "1740.00",
      "open": "1760.00",
      "high": "1760.00",
      "low": "1720.00",
      "close": "1740.00",
      "average": "1736.9243",
      "volume": "205991",
      "turnover": "357756155",
      "trades": "51"
    },
    {
      "date": "2024-10-11",
      "bid": "1705.00",
      "ask": "1720.00",
      "open": "1740.00",
      "high": "1740.00",
      "low": "1710.00",
      "close": "1720.00",
      "average": "1716.3293",
      "volume": "215487",
      "turnover": "370496950",
      "trades": "45"
    },
    {
      "date": "2024-10-14",
      "bid": "1690.00",
      "ask": "1695.00",
      "open": "1700.00",
      "high": "1720.00",
      "low": "1670.00",
      "close": "1700.00",
      "average": "1687.7464",
      "volume": "316310",
      "turnover": "537087550",
      "trades": "60"
    },
    {
      "date": "2024-10-15",
      "bid": "1685.00",
      "ask": "1695.00",
      "open": "1705.00",
      "high": "1705.00",
      "low": "1680.00",
      "close": "1695.00",
      "average": "1688.1006",
      "volume": "113389",
      "turnover": "191332985",
      "trades": "20"
    },
    {
      "date": "2024-10-16",
      "bid": "1705.00",
      "ask": "1715.00",
      "open": "1690.00",
      "high": "1715.00",
      "low": "1690.00",
      "close": "1705.00",
      "average": "1710.0132",
      "volume": "118597",
      "turnover": "202801970",
      "trades": "30"
    },
    {
      "date": "2024-10-17",
      "bid": "1690.00",
      "ask": "1700.00",
      "open": "1705.00",
      "high": "1710.00",
      "low": "1695.00",
      "close": "1710.00",
      "average": "1697.5737",
      "volume": "23526",
      "turnover": "39937120",
      "trades": "7"
    },
    {
      "date": "2024-10-18",
      "bid": "1690.00",
      "ask": "1700.00",
      "open": "1705.00",
      "high": "1705.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1697.4752",
      "volume": "112774",
      "turnover": "184848630",
      "trades": "26"
    },
    {
      "date": "2024-10-21",
      "bid": "1665.00",
      "ask": "1690.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1665.00",
      "close": "1690.00",
      "average": "1679.1962",
      "volume": "241139",
      "turnover": "404731885",
      "trades": "49"
    },
    {
      "date": "2024-10-22",
      "bid": "1690.00",
      "ask": "1710.00",
      "open": "1687.50",
      "high": "1750.00",
      "low": "1687.50",
      "close": "1710.00",
      "average": "1716.9503",
      "volume": "194084",
      "turnover": "332385062.5",
      "trades": "51"
    },
    {
      "date": "2024-10-23",
      "bid": "1760.00",
      "ask": "1770.00",
      "open": "1695.00",
      "high": "1795.00",
      "low": "1695.00",
      "close": "1770.00",
      "average": "1751.0141",
      "volume": "802048",
      "turnover": "1404049485",
      "trades": "125"
    },
    {
      "date": "2024-10-24",
      "bid": "1795.00",
      "ask": "1800.00",
      "open": "1800.00",
      "high": "1810.00",
      "low": "1790.00",
      "close": "1795.00",
      "average": "1801.2909",
      "volume": "1131470",
      "turnover": "2029734435",
      "trades": "83"
    },
    {
      "date": "2024-10-25",
      "bid": "1795.00",
      "ask": "1800.00",
      "open": "1810.00",
      "high": "1820.00",
      "low": "1790.00",
      "close": "1800.00",
      "average": "1805.0671",
      "volume": "338556",
      "turnover": "611827710",
      "trades": "41"
    },
    {
      "date": "2024-10-28",
      "bid": "1790.00",
      "ask": "1800.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1790.00",
      "close": "1790.00",
      "average": "1792.4407",
      "volume": "305170",
      "turnover": "516206550",
      "trades": "38"
    },
    {
      "date": "2024-10-29",
      "bid": "1790.00",
      "ask": "1800.00",
      "open": "1790.00",
      "high": "1800.00",
      "low": "1790.00",
      "close": "1800.00",
      "average": "1791.5556",
      "volume": "70208",
      "turnover": "125703755",
      "trades": "16"
    },
    {
      "date": "2024-10-30",
      "bid": "1730.00",
      "ask": "1750.00",
      "open": "1785.00",
      "high": "1785.00",
      "low": "1730.00",
      "close": "1730.00",
      "average": "1753.779",
      "volume": "525699",
      "turnover": "923362165",
      "trades": "67"
    },
    {
      "date": "2024-10-31",
      "bid": "1795.00",
      "ask": "1800.00",
      "open": "1740.00",
      "high": "1820.00",
      "low": "1740.00",
      "close": "1800.00",
      "average": "1781.877",
      "volume": "549297",
      "turnover": "977673397.5",
      "trades": "81"
    },
    {
      "date": "2024-11-01",
      "bid": "1800.00",
      "ask": "1815.00",
      "open": "1810.00",
      "high": "1825.00",
      "low": "1795.00",
      "close": "1820.00",
      "average": "1801.9363",
      "volume": "533344",
      "turnover": "962703607.5",
      "trades": "69"
    },
    {
      "date": "2024-11-04",
      "bid": "1780.00",
      "ask": "1790.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1775.00",
      "close": "1790.00",
      "average": "1785.776",
      "volume": "230235",
      "turnover": "411149975",
      "trades": "37"
    },
    {
      "date": "2024-11-05",
      "bid": "1760.00",
      "ask": "1775.00",
      "open": "1790.00",
      "high": "1790.00",
      "low": "1760.00",
      "close": "1775.00",
      "average": "1768.5962",
      "volume": "243641",
      "turnover": "430591750",
      "trades": "19"
    },
    {
      "date": "2024-11-06",
      "bid": "1780.00",
      "ask": "1795.00",
      "open": "1780.00",
      "high": "1810.00",
      "low": "1780.00",
      "close": "1795.00",
      "average": "1790.8655",
      "volume": "126568",
      "turnover": "226414047.5",
      "trades": "47"
    },
    {
      "date": "2024-11-07",
      "bid": "1750.00",
      "ask": "1765.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1755.00",
      "close": "1765.00",
      "average": "1762.2549",
      "volume": "79805",
      "turnover": "140688910",
      "trades": "26"
    },
    {
      "date": "2024-11-08",
      "bid": "1730.00",
      "ask": "1745.00",
      "open": "1765.00",
      "high": "1765.00",
      "low": "1720.00",
      "close": "1737.50",
      "average": "1748.6039",
      "volume": "234635",
      "turnover": "408788817.5",
      "trades": "29"
    },
    {
      "date": "2024-11-11",
      "bid": "1690.00",
      "ask": "1725.00",
      "open": "1745.00",
      "high": "1755.00",
      "low": "1700.00",
      "close": "1705.00",
      "average": "1730.3142",
      "volume": "493510",
      "turnover": "858981975",
      "trades": "62"
    },
    {
      "date": "2024-11-12",
      "bid": "1655.00",
      "ask": "1680.00",
      "open": "1715.00",
      "high": "1715.00",
      "low": "1655.00",
      "close": "1680.00",
      "average": "1677.5695",
      "volume": "166016",
      "turnover": "278374900",
      "trades": "51"
    },
    {
      "date": "2024-11-13",
      "bid": "1680.00",
      "ask": "1695.00",
      "open": "1685.00",
      "high": "1700.00",
      "low": "1682.00",
      "close": "1690.00",
      "average": "1686.4385",
      "volume": "372238",
      "turnover": "628244042",
      "trades": "61"
    },
    {
      "date": "2024-11-14",
      "bid": "1655.00",
      "ask": "1670.00",
      "open": "1730.00",
      "high": "1740.00",
      "low": "1655.00",
      "close": "1670.00",
      "average": "1713.8479",
      "volume": "255182",
      "turnover": "434435635",
      "trades": "102"
    },
    {
      "date": "2024-11-15",
      "bid": "1645.00",
      "ask": "1665.00",
      "open": "1675.00",
      "high": "1690.00",
      "low": "1645.00",
      "close": "1665.00",
      "average": "1663.6765",
      "volume": "158689",
      "turnover": "264007160",
      "trades": "52"
    },
    {
      "date": "2024-11-18",
      "bid": "1610.00",
      "ask": "1625.00",
      "open": "1640.00",
      "high": "1640.00",
      "low": "1600.00",
      "close": "1610.00",
      "average": "1616.8136",
      "volume": "156048",
      "turnover": "252300522.5",
      "trades": "47"
    },
    {
      "date": "2024-11-19",
      "bid": "1650.00",
      "ask": "1655.00",
      "open": "1635.00",
      "high": "1655.00",
      "low": "1630.00",
      "close": "1655.00",
      "average": "1642.7764",
      "volume": "170263",
      "turnover": "280021850",
      "trades": "48"
    },
    {
      "date": "2024-11-20",
      "bid": "1675.00",
      "ask": "1680.00",
      "open": "1685.00",
      "high": "1700.00",
      "low": "1675.00",
      "close": "1675.00",
      "average": "1690.6275",
      "volume": "130389",
      "turnover": "220461715",
      "trades": "42"
    },
    {
      "date": "2024-11-21",
      "bid": "1680.00",
      "ask": "1690.00",
      "open": "1675.00",
      "high": "1695.00",
      "low": "1675.00",
      "close": "1680.00",
      "average": "1684.58",
      "volume": "215897",
      "turnover": "363811275",
      "trades": "28"
    },
    {
      "date": "2024-11-22",
      "bid": "1675.00",
      "ask": "1685.00",
      "open": "1700.00",
      "high": "1700.00",
      "low": "1665.00",
      "close": "1680.00",
      "average": "1676.0714",
      "volume": "70994",
      "turnover": "119167800",
      "trades": "29"
    },
    {
      "date": "2024-11-25",
      "bid": "1660.00",
      "ask": "1675.00",
      "open": "1670.00",
      "high": "1680.00",
      "low": "1660.00",
      "close": "1660.00",
      "average": "1664.4702",
      "volume": "163552",
      "turnover": "272306900",
      "trades": "29"
    },
    {
      "date": "2024-11-26",
      "bid": "1645.00",
      "ask": "1655.00",
      "open": "1650.00",
      "high": "1655.00",
      "low": "1645.00",
      "close": "1645.00",
      "average": "1650.4459",
      "volume": "22046",
      "turnover": "36380380",
      "trades": "14"
    },
    {
      "date": "2024-11-27",
      "bid": "1610.00",
      "ask": "1620.00",
      "open": "1640.00",
      "high": "1645.00",
      "low": "1605.00",
      "close": "1620.00",
      "average": "1624.8911",
      "volume": "402744",
      "turnover": "654556560",
      "trades": "38"
    },
    {
      "date": "2024-11-28",
      "bid": "1615.00",
      "ask": "1625.00",
      "open": "1615.00",
      "high": "1640.00",
      "low": "1610.00",
      "close": "1620.00",
      "average": "1625.6022",
      "volume": "152028",
      "turnover": "246970405",
      "trades": "44"
    },
    {
      "date": "2024-11-29",
      "bid": "1620.00",
      "ask": "1625.00",
      "open": "1625.00",
      "high": "1630.00",
      "low": "1615.00",
      "close": "1620.00",
      "average": "1624.0554",
      "volume": "81857",
      "turnover": "132940305",
      "trades": "24"
    },
    {
      "date": "2024-12-02",
      "bid": "1585.00",
      "ask": "1600.00",
      "open": "1620.00",
      "high": "1625.00",
      "low": "1585.00",
      "close": "1600.00",
      "average": "1594.1641",
      "volume": "75215",
      "turnover": "119905050",
      "trades": "56"
    },
    {
      "date": "2024-12-03",
      "bid": "1605.00",
      "ask": "1610.00",
      "open": "1590.00",
      "high": "1615.00",
      "low": "1590.00",
      "close": "1605.00",
      "average": "1604.8038",
      "volume": "51701",
      "turnover": "82969960",
      "trades": "32"
    },
    {
      "date": "2024-12-04",
      "bid": "1580.00",
      "ask": "1585.00",
      "open": "1610.00",
      "high": "1615.00",
      "low": "1580.00",
      "close": "1580.00",
      "average": "1594.5756",
      "volume": "137371",
      "turnover": "218740180",
      "trades": "45"
    },
    {
      "date": "2024-12-05",
      "bid": "1545.00",
      "ask": "1550.00",
      "open": "1580.00",
      "high": "1585.00",
      "low": "1545.00",
      "close": "1547.50",
      "average": "1559.9148",
      "volume": "328581",
      "turnover": "509395145",
      "trades": "52"
    },
    {
      "date": "2024-12-06",
      "bid": "1545.00",
      "ask": "1550.00",
      "open": "1565.00",
      "high": "1565.00",
      "low": "1545.00",
      "close": "1547.50",
      "average": "1549.2043",
      "volume": "74882",
      "turnover": "115931050",
      "trades": "33"
    },
    {
      "date": "2024-12-09",
      "bid": "1550.00",
      "ask": "1560.00",
      "open": "1555.00",
      "high": "1565.00",
      "low": "1545.00",
      "close": "1555.00",
      "average": "1551.3384",
      "volume": "96653",
      "turnover": "150242900",
      "trades": "23"
    },
    {
      "date": "2024-12-10",
      "bid": "1560.00",
      "ask": "1570.00",
      "open": "1555.00",
      "high": "1575.00",
      "low": "1550.00",
      "close": "1570.00",
      "average": "1550.6121",
      "volume": "1166926",
      "turnover": "1810407285",
      "trades": "31"
    },
    {
      "date": "2024-12-11",
      "bid": "1580.00",
      "ask": "1590.00",
      "open": "1590.00",
      "high": "1615.00",
      "low": "1580.00",
      "close": "1590.00",
      "average": "1595.9301",
      "volume": "300624",
      "turnover": "478937677.5",
      "trades": "87"
    },
    {
      "date": "2024-12-12",
      "bid": "1585.00",
      "ask": "1600.00",
      "open": "1590.00",
      "high": "1600.00",
      "low": "1575.00",
      "close": "1592.50",
      "average": "1585.2261",
      "volume": "123395",
      "turnover": "196079515",
      "trades": "39"
    },
    {
      "date": "2024-12-13",
      "bid": "1670.00",
      "ask": "1690.00",
      "open": "1600.00",
      "high": "1695.00",
      "low": "1600.00",
      "close": "1690.00",
      "average": "1651.5362",
      "volume": "370007",
      "turnover": "612210680",
      "trades": "92"
    },
    {
      "date": "2024-12-16",
      "bid": "1655.00",
      "ask": "1665.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1635.00",
      "close": "1660.00",
      "average": "1651.4696",
      "volume": "198228",
      "turnover": "327509582.5",
      "trades": "47"
    },
    {
      "date": "2024-12-17",
      "bid": "1655.00",
      "ask": "1665.00",
      "open": "1660.00",
      "high": "1670.00",
      "low": "1650.00",
      "close": "1665.00",
      "average": "1661.318",
      "volume": "250133",
      "turnover": "415265940",
      "trades": "54"
    },
    {
      "date": "2024-12-18",
      "bid": "1675.00",
      "ask": "1680.00",
      "open": "1665.00",
      "high": "1690.00",
      "low": "1660.00",
      "close": "1675.00",
      "average": "1668.6373",
      "volume": "179502",
      "turnover": "299594125",
      "trades": "59"
    },
    {
      "date": "2024-12-19",
      "bid": "1635.00",
      "ask": "1655.00",
      "open": "1660.00",
      "high": "1660.00",
      "low": "1620.00",
      "close": "1655.00",
      "average": "1639.8727",
      "volume": "158450",
      "turnover": "260356300",
      "trades": "47"
    },
    {
      "date": "2024-12-20",
      "bid": "1640.00",
      "ask": "1650.00",
      "open": "1640.00",
      "high": "1660.00",
      "low": "1635.00",
      "close": "1645.00",
      "average": "1651.7597",
      "volume": "502210",
      "turnover": "830270900",
      "trades": "45"
    },
    {
      "date": "2024-12-23",
      "bid": "1730.00",
      "ask": "1740.00",
      "open": "1665.00",
      "high": "1740.00",
      "low": "1665.00",
      "close": "1740.00",
      "average": "1726.7652",
      "volume": "268487",
      "turnover": "463614010",
      "trades": "103"
    },
    {
      "date": "2024-12-27",
      "bid": "1755.00",
      "ask": "1770.00",
      "open": "1740.00",
      "high": "1770.00",
      "low": "1740.00",
      "close": "1762.50",
      "average": "1759.1744",
      "volume": "105481",
      "turnover": "185567940",
      "trades": "57"
    },
    {
      "date": "2024-12-30",
      "bid": "1770.00",
      "ask": "1775.00",
      "open": "1760.00",
      "high": "1785.00",
      "low": "1755.00",
      "close": "1775.00",
      "average": "1766.233",
      "volume": "181821",
      "turnover": "321481265",
      "trades": "61"
    },
    {
      "date": "2025-01-02",
      "bid": "1840.00",
      "ask": "1850.00",
      "open": "1810.00",
      "high": "1850.00",
      "low": "1810.00",
      "close": "1850.00",
      "average": "1842.3064",
      "volume": "404973",
      "turnover": "743157210",
      "trades": "128"
    },
    {
      "date": "2025-01-03",
      "bid": "1840.00",
      "ask": "1850.00",
      "open": "1840.00",
      "high": "1850.00",
      "low": "1815.00",
      "close": "1840.00",
      "average": "1830.6549",
      "volume": "211205",
      "turnover": "386886410",
      "trades": "99"
    },
    {
      "date": "2025-01-06",
      "bid": "1865.00",
      "ask": "1870.00",
      "open": "1840.00",
      "high": "1880.00",
      "low": "1840.00",
      "close": "1860.00",
      "average": "1863.4551",
      "volume": "196581",
      "turnover": "366592790",
      "trades": "92"
    },
    {
      "date": "2025-01-07",
      "bid": "1850.00",
      "ask": "1860.00",
      "open": "1870.00",
      "high": "1870.00",
      "low": "1835.00",
      "close": "1860.00",
      "average": "1854.0636",
      "volume": "135789",
      "turnover": "251761440",
      "trades": "89"
    },
    {
      "date": "2025-01-08",
      "bid": "1855.00",
      "ask": "1860.00",
      "open": "1860.00",
      "high": "1880.00",
      "low": "1845.00",
      "close": "1855.00",
      "average": "1863.8148",
      "volume": "291242",
      "turnover": "542121675",
      "trades": "128"
    },
    {
      "date": "2025-01-09",
      "bid": "1900.00",
      "ask": "1920.00",
      "open": "1855.00",
      "high": "1920.00",
      "low": "1855.00",
      "close": "1920.00",
      "average": "1893.7097",
      "volume": "117093",
      "turnover": "221745807.5",
      "trades": "108"
    },
    {
      "date": "2025-01-10",
      "bid": "1895.00",
      "ask": "1915.00",
      "open": "1920.00",
      "high": "1945.00",
      "low": "1895.00",
      "close": "1915.00",
      "average": "1929.731",
      "volume": "209704",
      "turnover": "405003935",
      "trades": "111"
    },
    {
      "date": "2025-01-13",
      "bid": "1920.00",
      "ask": "1930.00",
      "open": "1900.00",
      "high": "1940.00",
      "low": "1875.00",
      "close": "1925.00",
      "average": "1899.0726",
      "volume": "461968",
      "turnover": "878473805",
      "trades": "130"
    },
    {
      "date": "2025-01-14",
      "bid": "1870.00",
      "ask": "1890.00",
      "open": "1885.00",
      "high": "1900.00",
      "low": "1865.00",
      "close": "1885.00",
      "average": "1878.2898",
      "volume": "257246",
      "turnover": "483182545",
      "trades": "84"
    },
    {
      "date": "2025-01-15",
      "bid": "1860.00",
      "ask": "1865.00",
      "open": "1880.00",
      "high": "1880.00",
      "low": "1860.00",
      "close": "1860.00",
      "average": "1865.8329",
      "volume": "282340",
      "turnover": "528088180",
      "trades": "54"
    },
    {
      "date": "2025-01-16",
      "bid": "1865.00",
      "ask": "1880.00",
      "open": "1860.00",
      "high": "1885.00",
      "low": "1860.00",
      "close": "1880.00",
      "average": "1874.2915",
      "volume": "165725",
      "turnover": "310574040",
      "trades": "39"
    },
    {
      "date": "2025-01-17",
      "bid": "1865.00",
      "ask": "1875.00",
      "open": "1860.00",
      "high": "1910.00",
      "low": "1840.00",
      "close": "1875.00",
      "average": "1859.9669",
      "volume": "491105",
      "turnover": "913439050",
      "trades": "90"
    },
    {
      "date": "2025-01-20",
      "bid": "1870.00",
      "ask": "1885.00",
      "open": "1875.00",
      "high": "1885.00",
      "low": "1870.00",
      "close": "1885.00",
      "average": "1882.059",
      "volume": "29716",
      "turnover": "55886085",
      "trades": "29"
    },
    {
      "date": "2025-01-21",
      "bid": "1855.00",
      "ask": "1870.00",
      "open": "1880.00",
      "high": "1880.00",
      "low": "1840.00",
      "close": "1862.50",
      "average": "1859.9737",
      "volume": "133793",
      "turnover": "248042880",
      "trades": "52"
    },
    {
      "date": "2025-01-22",
      "bid": "1860.00",
      "ask": "1875.00",
      "open": "1865.00",
      "high": "1885.00",
      "low": "1850.00",
      "close": "1865.00",
      "average": "1869.1414",
      "volume": "71277",
      "turnover": "133226792.5",
      "trades": "43"
    },
    {
      "date": "2025-01-23",
      "bid": "1850.00",
      "ask": "1865.00",
      "open": "1865.00",
      "high": "1885.00",
      "low": "1855.00",
      "close": "1855.00",
      "average": "1871.4546",
      "volume": "153711",
      "turnover": "288003517.5",
      "trades": "29"
    },
    {
      "date": "2025-01-24",
      "bid": "1795.00",
      "ask": "1810.00",
      "open": "1855.00",
      "high": "1855.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1813.2845",
      "volume": "159751",
      "turnover": "288510450",
      "trades": "42"
    },
    {
      "date": "2025-01-27",
      "bid": "1780.00",
      "ask": "1800.00",
      "open": "1795.00",
      "high": "1795.00",
      "low": "1765.00",
      "close": "1795.00",
      "average": "1771.2639",
      "volume": "132692",
      "turnover": "235032555",
      "trades": "58"
    },
    {
      "date": "2025-01-28",
      "bid": "1780.00",
      "ask": "1790.00",
      "open": "1795.00",
      "high": "1820.00",
      "low": "1785.00",
      "close": "1790.00",
      "average": "1798.2378",
      "volume": "193158",
      "turnover": "347321885",
      "trades": "52"
    },
    {
      "date": "2025-01-29",
      "bid": "1755.00",
      "ask": "1765.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1750.00",
      "close": "1765.00",
      "average": "1758.0206",
      "volume": "82354",
      "turnover": "144780030",
      "trades": "36"
    },
    {
      "date": "2025-01-30",
      "bid": "1755.00",
      "ask": "1765.00",
      "open": "1750.00",
      "high": "1775.00",
      "low": "1750.00",
      "close": "1760.00",
      "average": "1761.2785",
      "volume": "292035",
      "turnover": "515452250",
      "trades": "50"
    },
    {
      "date": "2025-01-31",
      "bid": "1800.00",
      "ask": "1815.00",
      "open": "1760.00",
      "high": "1815.00",
      "low": "1755.00",
      "close": "1800.00",
      "average": "1779.8823",
      "volume": "1056123",
      "turnover": "1874468050",
      "trades": "89"
    },
    {
      "date": "2025-02-03",
      "bid": "1760.00",
      "ask": "1775.00",
      "open": "1785.00",
      "high": "1785.00",
      "low": "1755.00",
      "close": "1767.50",
      "average": "1761.4785",
      "volume": "443170",
      "turnover": "780560517.5",
      "trades": "63"
    },
    {
      "date": "2025-02-04",
      "bid": "1750.00",
      "ask": "1760.00",
      "open": "1760.00",
      "high": "1765.00",
      "low": "1750.00",
      "close": "1760.00",
      "average": "1754.5585",
      "volume": "99733",
      "turnover": "174996210",
      "trades": "24"
    },
    {
      "date": "2025-02-05",
      "bid": "1760.00",
      "ask": "1770.00",
      "open": "1760.00",
      "high": "1775.00",
      "low": "1750.00",
      "close": "1755.00",
      "average": "1760.8118",
      "volume": "504194",
      "turnover": "887790720",
      "trades": "37"
    },
    {
      "date": "2025-02-06",
      "bid": "1800.00",
      "ask": "1815.00",
      "open": "1760.00",
      "high": "1805.00",
      "low": "1760.00",
      "close": "1805.00",
      "average": "1778.7514",
      "volume": "419293",
      "turnover": "745697910",
      "trades": "51"
    },
    {
      "date": "2025-02-07",
      "bid": "1810.00",
      "ask": "1830.00",
      "open": "1807.50",
      "high": "1835.00",
      "low": "1807.50",
      "close": "1830.00",
      "average": "1813.2929",
      "volume": "218749",
      "turnover": "396490157.5",
      "trades": "38"
    },
    {
      "date": "2025-02-10",
      "bid": "1790.00",
      "ask": "1800.00",
      "open": "1830.00",
      "high": "1830.00",
      "low": "1790.00",
      "close": "1800.00",
      "average": "1806.0566",
      "volume": "14570",
      "turnover": "26314245",
      "trades": "21"
    },
    {
      "date": "2025-02-11",
      "bid": "1790.00",
      "ask": "1810.00",
      "open": "1790.00",
      "high": "1810.00",
      "low": "1780.00",
      "close": "1800.00",
      "average": "1789.9694",
      "volume": "219484",
      "turnover": "392919800",
      "trades": "21"
    },
    {
      "date": "2025-02-12",
      "bid": "1780.00",
      "ask": "1795.00",
      "open": "1800.00",
      "high": "1810.00",
      "low": "1780.00",
      "close": "1780.00",
      "average": "1788.3084",
      "volume": "46394",
      "turnover": "83398590",
      "trades": "27"
    },
    {
      "date": "2025-02-13",
      "bid": "1775.00",
      "ask": "1785.00",
      "open": "1795.00",
      "high": "1795.00",
      "low": "1775.00",
      "close": "1790.00",
      "average": "1784.565",
      "volume": "65134",
      "turnover": "116210295",
      "trades": "33"
    },
    {
      "date": "2025-02-14",
      "bid": "1795.00",
      "ask": "1815.00",
      "open": "1780.00",
      "high": "1805.00",
      "low": "1775.00",
      "close": "1797.50",
      "average": "1794.8033",
      "volume": "161732",
      "turnover": "290588932.5",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": "1780.00",
      "ask": "1795.00",
      "open": "1800.00",
      "high": "1810.00",
      "low": "1775.00",
      "close": "1795.00",
      "average": "1793.954",
      "volume": "27834",
      "turnover": "49932915",
      "trades": "74"
    },
    {
      "date": "2025-02-18",
      "bid": "1770.00",
      "ask": "1790.00",
      "open": "1795.00",
      "high": "1805.00",
      "low": "1775.00",
      "close": "1785.00",
      "average": "1790.4963",
      "volume": "224195",
      "turnover": "401401425",
      "trades": "56"
    },
    {
      "date": "2025-02-19",
      "bid": "1695.00",
      "ask": "1710.00",
      "open": "1755.00",
      "high": "1755.00",
      "low": "1700.00",
      "close": "1710.00",
      "average": "1720.8355",
      "volume": "193163",
      "turnover": "332590045",
      "trades": "91"
    },
    {
      "date": "2025-02-20",
      "bid": "1650.00",
      "ask": "1655.00",
      "open": "1645.00",
      "high": "1670.00",
      "low": "1635.00",
      "close": "1655.00",
      "average": "1648.6336",
      "volume": "268099",
      "turnover": "442008630",
      "trades": "106"
    },
    {
      "date": "2025-02-21",
      "bid": "1705.00",
      "ask": "1715.00",
      "open": "1640.00",
      "high": "1720.00",
      "low": "1635.00",
      "close": "1715.00",
      "average": "1689.9083",
      "volume": "226917",
      "turnover": "383975600",
      "trades": "105"
    },
    {
      "date": "2025-02-24",
      "bid": "1670.00",
      "ask": "1680.00",
      "open": "1715.00",
      "high": "1715.00",
      "low": "1665.00",
      "close": "1675.00",
      "average": "1686.7181",
      "volume": "87360",
      "turnover": "147351690",
      "trades": "51"
    },
    {
      "date": "2025-02-25",
      "bid": "1635.00",
      "ask": "1645.00",
      "open": "1650.00",
      "high": "1650.00",
      "low": "1625.00",
      "close": "1635.00",
      "average": "1640.9218",
      "volume": "89313",
      "turnover": "146442730",
      "trades": "71"
    },
    {
      "date": "2025-02-26",
      "bid": "1635.00",
      "ask": "1640.00",
      "open": "1650.00",
      "high": "1650.00",
      "low": "1630.00",
      "close": "1640.00",
      "average": "1637.5627",
      "volume": "41861",
      "turnover": "68588375",
      "trades": "40"
    },
    {
      "date": "2025-02-27",
      "bid": "1620.00",
      "ask": "1635.00",
      "open": "1640.00",
      "high": "1640.00",
      "low": "1620.00",
      "close": "1635.00",
      "average": "1627.7053",
      "volume": "13503",
      "turnover": "21978905",
      "trades": "23"
    },
    {
      "date": "2025-02-28",
      "bid": "1585.00",
      "ask": "1595.00",
      "open": "1600.00",
      "high": "1605.00",
      "low": "1585.00",
      "close": "1585.00",
      "average": "1590.3372",
      "volume": "104356",
      "turnover": "165961225",
      "trades": "98"
    },
    {
      "date": "2025-03-03",
      "bid": "1575.00",
      "ask": "1590.00",
      "open": "1585.00",
      "high": "1600.00",
      "low": "1570.00",
      "close": "1585.00",
      "average": "1589.0403",
      "volume": "90180",
      "turnover": "143351050",
      "trades": "67"
    },
    {
      "date": "2025-03-04",
      "bid": "1470.00",
      "ask": "1485.00",
      "open": "1530.00",
      "high": "1530.00",
      "low": "1470.00",
      "close": "1485.00",
      "average": "1492.5024",
      "volume": "322230",
      "turnover": "481157965",
      "trades": "187"
    },
    {
      "date": "2025-03-05",
      "bid": "1525.00",
      "ask": "1535.00",
      "open": "1500.00",
      "high": "1540.00",
      "low": "1500.00",
      "close": "1535.00",
      "average": "1527.8585",
      "volume": "177092",
      "turnover": "267221417.5",
      "trades": "107"
    },
    {
      "date": "2025-03-06",
      "bid": "1500.00",
      "ask": "1505.00",
      "open": "1535.00",
      "high": "1535.00",
      "low": "1475.00",
      "close": "1505.00",
      "average": "1514.6187",
      "volume": "131115",
      "turnover": "198589225",
      "trades": "84"
    },
    {
      "date": "2025-03-07",
      "bid": "1505.00",
      "ask": "1520.00",
      "open": "1510.00",
      "high": "1520.00",
      "low": "1500.00",
      "close": "1520.00",
      "average": "1509.9783",
      "volume": "88143",
      "turnover": "133094020",
      "trades": "60"
    },
    {
      "date": "2025-03-10",
      "bid": "1475.00",
      "ask": "1490.00",
      "open": "1490.00",
      "high": "1490.00",
      "low": "1470.00",
      "close": "1490.00",
      "average": "1479.0015",
      "volume": "101240",
      "turnover": "149734110",
      "trades": "101"
    },
    {
      "date": "2025-03-11",
      "bid": "1435.00",
      "ask": "1440.00",
      "open": "1455.00",
      "high": "1465.00",
      "low": "1420.00",
      "close": "1440.00",
      "average": "1443.5215",
      "volume": "148981",
      "turnover": "215056525",
      "trades": "96"
    },
    {
      "date": "2025-03-12",
      "bid": "1500.00",
      "ask": "1510.00",
      "open": "1435.00",
      "high": "1515.00",
      "low": "1435.00",
      "close": "1510.00",
      "average": "1479.5919",
      "volume": "200496",
      "turnover": "297970615",
      "trades": "95"
    },
    {
      "date": "2025-03-13",
      "bid": "1500.00",
      "ask": "1510.00",
      "open": "1525.00",
      "high": "1525.00",
      "low": "1495.00",
      "close": "1510.00",
      "average": "1502.307",
      "volume": "75626",
      "turnover": "113613470",
      "trades": "44"
    },
    {
      "date": "2025-03-14",
      "bid": "1510.00",
      "ask": "1525.00",
      "open": "1510.00",
      "high": "1525.00",
      "low": "1500.00",
      "close": "1525.00",
      "average": "1515.4899",
      "volume": "45337",
      "turnover": "68707765",
      "trades": "40"
    },
    {
      "date": "2025-03-17",
      "bid": "1500.00",
      "ask": "1510.00",
      "open": "1525.00",
      "high": "1525.00",
      "low": "1500.00",
      "close": "1510.00",
      "average": "1507.6488",
      "volume": "45330",
      "turnover": "68341720",
      "trades": "39"
    },
    {
      "date": "2025-03-18",
      "bid": "1505.00",
      "ask": "1515.00",
      "open": "1510.00",
      "high": "1520.00",
      "low": "1495.00",
      "close": "1515.00",
      "average": "1511.09",
      "volume": "28189",
      "turnover": "42625280",
      "trades": "39"
    },
    {
      "date": "2025-03-19",
      "bid": "1500.00",
      "ask": "1505.00",
      "open": "1515.00",
      "high": "1515.00",
      "low": "1495.00",
      "close": "1495.00",
      "average": "1503.9467",
      "volume": "83625",
      "turnover": "125767540",
      "trades": "38"
    },
    {
      "date": "2025-03-20",
      "bid": "1530.00",
      "ask": "1540.00",
      "open": "1505.00",
      "high": "1540.00",
      "low": "1495.00",
      "close": "1540.00",
      "average": "1517.0241",
      "volume": "129570",
      "turnover": "196560807.5",
      "trades": "64"
    },
    {
      "date": "2025-03-21",
      "bid": "1520.00",
      "ask": "1545.00",
      "open": "1540.00",
      "high": "1560.00",
      "low": "1520.00",
      "close": "1560.00",
      "average": "1559.584",
      "volume": "807406",
      "turnover": "1256939455",
      "trades": "71"
    },
    {
      "date": "2025-03-24",
      "bid": "1545.00",
      "ask": "1565.00",
      "open": "1550.00",
      "high": "1555.00",
      "low": "1530.00",
      "close": "1555.00",
      "average": "1546.5884",
      "volume": "177430",
      "turnover": "274411175",
      "trades": "42"
    },
    {
      "date": "2025-03-25",
      "bid": "1540.00",
      "ask": "1555.00",
      "open": "1560.00",
      "high": "1560.00",
      "low": "1530.00",
      "close": "1547.50",
      "average": "1537.9107",
      "volume": "237724",
      "turnover": "366649475",
      "trades": "30"
    },
    {
      "date": "2025-03-26",
      "bid": "1540.00",
      "ask": "1550.00",
      "open": "1545.00",
      "high": "1550.00",
      "low": "1535.00",
      "close": "1550.00",
      "average": "1540.1302",
      "volume": "53412",
      "turnover": "82285785",
      "trades": "24"
    },
    {
      "date": "2025-03-27",
      "bid": "1435.00",
      "ask": "1445.00",
      "open": "1575.00",
      "high": "1575.00",
      "low": "1415.00",
      "close": "1450.00",
      "average": "1476.5213",
      "volume": "376643",
      "turnover": "556278855",
      "trades": "179"
    },
    {
      "date": "2025-03-28",
      "bid": "1280.00",
      "ask": "1285.00",
      "open": "1370.00",
      "high": "1370.00",
      "low": "1270.00",
      "close": "1285.00",
      "average": "1304.3475",
      "volume": "553579",
      "turnover": "721575715",
      "trades": "227"
    },
    {
      "date": "2025-03-31",
      "bid": "1255.00",
      "ask": "1270.00",
      "open": "1250.00",
      "high": "1270.00",
      "low": "1190.00",
      "close": "1265.00",
      "average": "1236.8753",
      "volume": "681658",
      "turnover": "850844800",
      "trades": "111"
    },
    {
      "date": "2025-04-01",
      "bid": "1270.00",
      "ask": "1285.00",
      "open": "1265.00",
      "high": "1295.00",
      "low": "1255.00",
      "close": "1285.00",
      "average": "1277.0452",
      "volume": "39985",
      "turnover": "51042200",
      "trades": "52"
    },
    {
      "date": "2025-04-02",
      "bid": "1240.00",
      "ask": "1260.00",
      "open": "1280.00",
      "high": "1280.00",
      "low": "1220.00",
      "close": "1255.00",
      "average": "1241.628",
      "volume": "111135",
      "turnover": "137985940",
      "trades": "93"
    },
    {
      "date": "2025-04-03",
      "bid": "1210.00",
      "ask": "1215.00",
      "open": "1220.00",
      "high": "1275.00",
      "low": "1205.00",
      "close": "1215.00",
      "average": "1231.8413",
      "volume": "250497",
      "turnover": "308572550",
      "trades": "105"
    },
    {
      "date": "2025-04-04",
      "bid": "1140.00",
      "ask": "1145.00",
      "open": "1195.00",
      "high": "1200.00",
      "low": "1120.00",
      "close": "1140.00",
      "average": "1146.6759",
      "volume": "500449",
      "turnover": "578469347.5",
      "trades": "239"
    },
    {
      "date": "2025-04-07",
      "bid": "1095.00",
      "ask": "1125.00",
      "open": "1030.00",
      "high": "1175.00",
      "low": "1000.00",
      "close": "1095.00",
      "average": "1070.8192",
      "volume": "1056027",
      "turnover": "1137989121.25",
      "trades": "275"
    },
    {
      "date": "2025-04-08",
      "bid": "1130.00",
      "ask": "1140.00",
      "open": "1125.00",
      "high": "1160.00",
      "low": "1125.00",
      "close": "1130.00",
      "average": "1144.415",
      "volume": "148331",
      "turnover": "169313045",
      "trades": "160"
    },
    {
      "date": "2025-04-09",
      "bid": "994.00",
      "ask": "1000.00",
      "open": "1040.00",
      "high": "1040.00",
      "low": "992.00",
      "close": "1000.00",
      "average": "1012.2957",
      "volume": "391155",
      "turnover": "396971846",
      "trades": "216"
    },
    {
      "date": "2025-04-10",
      "bid": "1060.00",
      "ask": "1085.00",
      "open": "1165.00",
      "high": "1200.00",
      "low": "1065.00",
      "close": "1075.00",
      "average": "1134.7902",
      "volume": "356744",
      "turnover": "402135055",
      "trades": "251"
    },
    {
      "date": "2025-04-11",
      "bid": "1050.00",
      "ask": "1060.00",
      "open": "1045.00",
      "high": "1065.00",
      "low": "1010.00",
      "close": "1055.00",
      "average": "1045.741",
      "volume": "270793",
      "turnover": "283475175",
      "trades": "128"
    },
    {
      "date": "2025-04-14",
      "bid": "1110.00",
      "ask": "1115.00",
      "open": "1105.00",
      "high": "1120.00",
      "low": "1100.00",
      "close": "1110.00",
      "average": "1106.9596",
      "volume": "84416",
      "turnover": "93445100",
      "trades": "53"
    },
    {
      "date": "2025-04-15",
      "bid": "1095.00",
      "ask": "1105.00",
      "open": "1115.00",
      "high": "1115.00",
      "low": "1090.00",
      "close": "1105.00",
      "average": "1105.1232",
      "volume": "30472",
      "turnover": "33675315",
      "trades": "38"
    },
    {
      "date": "2025-04-16",
      "bid": "1075.00",
      "ask": "1090.00",
      "open": "1105.00",
      "high": "1105.00",
      "low": "1075.00",
      "close": "1090.00",
      "average": "1094.2756",
      "volume": "36991",
      "turnover": "40478350",
      "trades": "50"
    },
    {
      "date": "2025-04-22",
      "bid": "1040.00",
      "ask": "1050.00",
      "open": "1065.00",
      "high": "1065.00",
      "low": "1045.00",
      "close": "1050.00",
      "average": "1049.1252",
      "volume": "50882",
      "turnover": "53363875",
      "trades": "42"
    },
    {
      "date": "2025-04-23",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1060.00",
      "high": "1105.00",
      "low": "1060.00",
      "close": "1090.00",
      "average": "1091.4965",
      "volume": "223727",
      "turnover": "244126570",
      "trades": "116"
    },
    {
      "date": "2025-04-25",
      "bid": "1030.00",
      "ask": "1040.00",
      "open": "1075.00",
      "high": "1085.00",
      "low": "1025.00",
      "close": "1040.00",
      "average": "1048.6424",
      "volume": "196472",
      "turnover": "204822680",
      "trades": "64"
    },
    {
      "date": "2025-04-28",
      "bid": "998.00",
      "ask": "1005.00",
      "open": "1020.00",
      "high": "1020.00",
      "low": "994.00",
      "close": "1005.00",
      "average": "1001.7402",
      "volume": "125383",
      "turnover": "125601190",
      "trades": "71"
    },
    {
      "date": "2025-04-29",
      "bid": "1005.00",
      "ask": "1010.00",
      "open": "1015.00",
      "high": "1020.00",
      "low": "1005.00",
      "close": "1005.00",
      "average": "1007.7834",
      "volume": "86078",
      "turnover": "86689605",
      "trades": "22"
    },
    {
      "date": "2025-04-30",
      "bid": "982.00",
      "ask": "990.00",
      "open": "1005.00",
      "high": "1005.00",
      "low": "978.00",
      "close": "990.00",
      "average": "988.972",
      "volume": "203059",
      "turnover": "201271763",
      "trades": "70"
    },
    {
      "date": "2025-05-02",
      "bid": "1020.00",
      "ask": "1035.00",
      "open": "1000.00",
      "high": "1035.00",
      "low": "1000.00",
      "close": "1035.00",
      "average": "1016.0788",
      "volume": "205528",
      "turnover": "208820197.5",
      "trades": "54"
    },
    {
      "date": "2025-05-05",
      "bid": "1070.00",
      "ask": "1075.00",
      "open": "1040.00",
      "high": "1080.00",
      "low": "1040.00",
      "close": "1070.00",
      "average": "1062.2775",
      "volume": "124041",
      "turnover": "131765965",
      "trades": "76"
    },
    {
      "date": "2025-05-06",
      "bid": "1050.00",
      "ask": "1055.00",
      "open": "1070.00",
      "high": "1070.00",
      "low": "1015.00",
      "close": "1045.00",
      "average": "1037.1329",
      "volume": "162990",
      "turnover": "169085295",
      "trades": "67"
    },
    {
      "date": "2025-05-07",
      "bid": "1030.00",
      "ask": "1040.00",
      "open": "1045.00",
      "high": "1050.00",
      "low": "1000.00",
      "close": "1040.00",
      "average": "1024.3941",
      "volume": "145947",
      "turnover": "149536025",
      "trades": "64"
    },
    {
      "date": "2025-05-08",
      "bid": "1210.00",
      "ask": "1220.00",
      "open": "1145.00",
      "high": "1260.00",
      "low": "1145.00",
      "close": "1190.00",
      "average": "1210.7664",
      "volume": "552203",
      "turnover": "669492840",
      "trades": "187"
    },
    {
      "date": "2025-05-09",
      "bid": "1300.00",
      "ask": "1305.00",
      "open": "1225.00",
      "high": "1350.00",
      "low": "1225.00",
      "close": "1305.00",
      "average": "1282.1894",
      "volume": "884700",
      "turnover": "1134352955",
      "trades": "150"
    },
    {
      "date": "2025-05-12",
      "bid": "1370.00",
      "ask": "1380.00",
      "open": "1265.00",
      "high": "1380.00",
      "low": "1250.00",
      "close": "1380.00",
      "average": "1291.1304",
      "volume": "538559",
      "turnover": "695349880",
      "trades": "148"
    },
    {
      "date": "2025-05-13",
      "bid": "1330.00",
      "ask": "1345.00",
      "open": "1375.00",
      "high": "1375.00",
      "low": "1330.00",
      "close": "1345.00",
      "average": "1349.7234",
      "volume": "85067",
      "turnover": "114816920",
      "trades": "82"
    },
    {
      "date": "2025-05-14",
      "bid": "1365.00",
      "ask": "1380.00",
      "open": "1375.00",
      "high": "1390.00",
      "low": "1360.00",
      "close": "1360.00",
      "average": "1372.0724",
      "volume": "88599",
      "turnover": "121564240",
      "trades": "63"
    },
    {
      "date": "2025-05-15",
      "bid": "1315.00",
      "ask": "1325.00",
      "open": "1360.00",
      "high": "1370.00",
      "low": "1315.00",
      "close": "1315.00",
      "average": "1337.2302",
      "volume": "46450",
      "turnover": "62114345",
      "trades": "41"
    },
    {
      "date": "2025-05-16",
      "bid": "1350.00",
      "ask": "1365.00",
      "open": "1340.00",
      "high": "1370.00",
      "low": "1340.00",
      "close": "1350.00",
      "average": "1354.4368",
      "volume": "74298",
      "turnover": "100631947.5",
      "trades": "56"
    },
    {
      "date": "2025-05-19",
      "bid": "1320.00",
      "ask": "1330.00",
      "open": "1350.00",
      "high": "1350.00",
      "low": "1320.00",
      "close": "1330.00",
      "average": "1334.8649",
      "volume": "21981",
      "turnover": "29341665",
      "trades": "30"
    },
    {
      "date": "2025-05-20",
      "bid": "1255.00",
      "ask": "1265.00",
      "open": "1300.00",
      "high": "1300.00",
      "low": "1260.00",
      "close": "1260.00",
      "average": "1266.2324",
      "volume": "188140",
      "turnover": "238228965",
      "trades": "33"
    },
    {
      "date": "2025-05-21",
      "bid": "1265.00",
      "ask": "1270.00",
      "open": "1260.00",
      "high": "1270.00",
      "low": "1250.00",
      "close": "1270.00",
      "average": "1262.5289",
      "volume": "92585",
      "turnover": "116965370",
      "trades": "24"
    },
    {
      "date": "2025-05-22",
      "bid": "1280.00",
      "ask": "1290.00",
      "open": "1275.00",
      "high": "1295.00",
      "low": "1260.00",
      "close": "1290.00",
      "average": "1281.727",
      "volume": "84185",
      "turnover": "107902185",
      "trades": "33"
    },
    {
      "date": "2025-05-23",
      "bid": "1265.00",
      "ask": "1275.00",
      "open": "1290.00",
      "high": "1290.00",
      "low": "1265.00",
      "close": "1275.00",
      "average": "1275.9678",
      "volume": "31791",
      "turnover": "40558235",
      "trades": "24"
    },
    {
      "date": "2025-05-26",
      "bid": "1350.00",
      "ask": "1360.00",
      "open": "1300.00",
      "high": "1370.00",
      "low": "1300.00",
      "close": "1365.00",
      "average": "1326.5349",
      "volume": "406959",
      "turnover": "541441815",
      "trades": "38"
    },
    {
      "date": "2025-05-27",
      "bid": "1385.00",
      "ask": "1395.00",
      "open": "1360.00",
      "high": "1400.00",
      "low": "1360.00",
      "close": "1395.00",
      "average": "1390.5427",
      "volume": "341577",
      "turnover": "475118860",
      "trades": "60"
    },
    {
      "date": "2025-05-28",
      "bid": "1440.00",
      "ask": "1445.00",
      "open": "1430.00",
      "high": "1470.00",
      "low": "1430.00",
      "close": "1445.00",
      "average": "1452.5678",
      "volume": "517709",
      "turnover": "750650455",
      "trades": "108"
    },
    {
      "date": "2025-05-30",
      "bid": "1420.00",
      "ask": "1445.00",
      "open": "1450.00",
      "high": "1450.00",
      "low": "1417.50",
      "close": "1450.00",
      "average": "1437.9002",
      "volume": "247320",
      "turnover": "355405465",
      "trades": "54"
    },
    {
      "date": "2025-06-02",
      "bid": "1425.00",
      "ask": "1450.00",
      "open": "1460.00",
      "high": "1470.00",
      "low": "1420.00",
      "close": "1445.00",
      "average": "1451.8427",
      "volume": "91337",
      "turnover": "132606960",
      "trades": "50"
    },
    {
      "date": "2025-06-03",
      "bid": "1425.00",
      "ask": "1440.00",
      "open": "1435.00",
      "high": "1440.00",
      "low": "1395.00",
      "close": "1440.00",
      "average": "1415.4173",
      "volume": "150916",
      "turnover": "214839070",
      "trades": "41"
    },
    {
      "date": "2025-06-04",
      "bid": "1430.00",
      "ask": "1450.00",
      "open": "1440.00",
      "high": "1450.00",
      "low": "1430.00",
      "close": "1440.00",
      "average": "1441.2489",
      "volume": "118276",
      "turnover": "170346865",
      "trades": "28"
    },
    {
      "date": "2025-06-05",
      "bid": "1335.00",
      "ask": "1350.00",
      "open": "1330.00",
      "high": "1370.00",
      "low": "1330.00",
      "close": "1350.00",
      "average": "1346.3771",
      "volume": "2299729",
      "turnover": "3053728225",
      "trades": "119"
    },
    {
      "date": "2025-06-06",
      "bid": "1350.00",
      "ask": "1360.00",
      "open": "1340.00",
      "high": "1375.00",
      "low": "1330.00",
      "close": "1360.00",
      "average": "1353.8459",
      "volume": "121308",
      "turnover": "164313090",
      "trades": "69"
    },
    {
      "date": "2025-06-10",
      "bid": "1310.00",
      "ask": "1320.00",
      "open": "1350.00",
      "high": "1350.00",
      "low": "1305.00",
      "close": "1310.00",
      "average": "1317.8846",
      "volume": "24429",
      "turnover": "32193160",
      "trades": "27"
    },
    {
      "date": "2025-06-11",
      "bid": "1240.00",
      "ask": "1255.00",
      "open": "1295.00",
      "high": "1295.00",
      "low": "1240.00",
      "close": "1240.00",
      "average": "1264.5097",
      "volume": "171199",
      "turnover": "216482797.5",
      "trades": "106"
    },
    {
      "date": "2025-06-12",
      "bid": "1225.00",
      "ask": "1240.00",
      "open": "1235.00",
      "high": "1250.00",
      "low": "1230.00",
      "close": "1235.00",
      "average": "1241.812",
      "volume": "53701",
      "turnover": "66686545",
      "trades": "41"
    },
    {
      "date": "2025-06-13",
      "bid": "1190.00",
      "ask": "1205.00",
      "open": "1225.00",
      "high": "1225.00",
      "low": "1185.00",
      "close": "1205.00",
      "average": "1201.7056",
      "volume": "123287",
      "turnover": "148077930",
      "trades": "110"
    },
    {
      "date": "2025-06-16",
      "bid": "1160.00",
      "ask": "1175.00",
      "open": "1190.00",
      "high": "1190.00",
      "low": "1140.00",
      "close": "1160.00",
      "average": "1161.8428",
      "volume": "183939",
      "turnover": "213707080",
      "trades": "122"
    },
    {
      "date": "2025-06-18",
      "bid": "1130.00",
      "ask": "1140.00",
      "open": "1150.00",
      "high": "1150.00",
      "low": "1125.00",
      "close": "1125.00",
      "average": "1139.3027",
      "volume": "105644",
      "turnover": "120542805",
      "trades": "58"
    },
    {
      "date": "2025-06-19",
      "bid": "1070.00",
      "ask": "1085.00",
      "open": "1110.00",
      "high": "1115.00",
      "low": "1070.00",
      "close": "1070.00",
      "average": "1090.1223",
      "volume": "340747",
      "turnover": "371100345",
      "trades": "120"
    },
    {
      "date": "2025-06-20",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1075.00",
      "high": "1100.00",
      "low": "1070.00",
      "close": "1100.00",
      "average": "1088.1274",
      "volume": "234934",
      "turnover": "255670375",
      "trades": "123"
    },
    {
      "date": "2025-06-23",
      "bid": "1130.00",
      "ask": "1140.00",
      "open": "1115.00",
      "high": "1150.00",
      "low": "1105.00",
      "close": "1135.00",
      "average": "1134.2533",
      "volume": "175670",
      "turnover": "198816260",
      "trades": "70"
    },
    {
      "date": "2025-06-24",
      "bid": "1125.00",
      "ask": "1135.00",
      "open": "1135.00",
      "high": "1140.00",
      "low": "1125.00",
      "close": "1125.00",
      "average": "1131.0839",
      "volume": "74893",
      "turnover": "84710270",
      "trades": "47"
    },
    {
      "date": "2025-06-25",
      "bid": "1120.00",
      "ask": "1125.00",
      "open": "1135.00",
      "high": "1135.00",
      "low": "1115.00",
      "close": "1125.00",
      "average": "1122.1395",
      "volume": "162977",
      "turnover": "182862905",
      "trades": "65"
    },
    {
      "date": "2025-06-26",
      "bid": "1135.00",
      "ask": "1150.00",
      "open": "1130.00",
      "high": "1150.00",
      "low": "1115.00",
      "close": "1135.00",
      "average": "1129.4392",
      "volume": "411234",
      "turnover": "464142100",
      "trades": "91"
    },
    {
      "date": "2025-06-27",
      "bid": "1130.00",
      "ask": "1140.00",
      "open": "1135.00",
      "high": "1135.00",
      "low": "1125.00",
      "close": "1135.00",
      "average": "1130.7844",
      "volume": "154518",
      "turnover": "174648105",
      "trades": "18"
    },
    {
      "date": "2025-06-30",
      "bid": "1105.00",
      "ask": "1115.00",
      "open": "1115.00",
      "high": "1120.00",
      "low": "1105.00",
      "close": "1110.00",
      "average": "1106.9921",
      "volume": "170486",
      "turnover": "189016490",
      "trades": "36"
    },
    {
      "date": "2025-07-01",
      "bid": "1105.00",
      "ask": "1115.00",
      "open": "1120.00",
      "high": "1120.00",
      "low": "1110.00",
      "close": "1115.00",
      "average": "1113.1593",
      "volume": "72442",
      "turnover": "80560542.5",
      "trades": "53"
    },
    {
      "date": "2025-07-02",
      "bid": "1100.00",
      "ask": "1105.00",
      "open": "1110.00",
      "high": "1110.00",
      "low": "1085.00",
      "close": "1105.00",
      "average": "1094.8326",
      "volume": "111400",
      "turnover": "122036695",
      "trades": "68"
    },
    {
      "date": "2025-07-03",
      "bid": "1095.00",
      "ask": "1105.00",
      "open": "1100.00",
      "high": "1105.00",
      "low": "1080.00",
      "close": "1105.00",
      "average": "1088.1003",
      "volume": "198245",
      "turnover": "215214130",
      "trades": "50"
    },
    {
      "date": "2025-07-04",
      "bid": "1090.00",
      "ask": "1100.00",
      "open": "1100.00",
      "high": "1100.00",
      "low": "1090.00",
      "close": "1100.00",
      "average": "1095.5872",
      "volume": "28866",
      "turnover": "31625220",
      "trades": "29"
    },
    {
      "date": "2025-07-07",
      "bid": "1095.00",
      "ask": "1105.00",
      "open": "1110.00",
      "high": "1110.00",
      "low": "1095.00",
      "close": "1105.00",
      "average": "1101.6415",
      "volume": "63207",
      "turnover": "69631455",
      "trades": "35"
    },
    {
      "date": "2025-07-08",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1100.00",
      "high": "1100.00",
      "low": "1075.00",
      "close": "1090.00",
      "average": "1086.0709",
      "volume": "70538",
      "turnover": "76609270",
      "trades": "35"
    },
    {
      "date": "2025-07-09",
      "bid": "1080.00",
      "ask": "1085.00",
      "open": "1090.00",
      "high": "1095.00",
      "low": "1070.00",
      "close": "1085.00",
      "average": "1079.7561",
      "volume": "89663",
      "turnover": "96826515",
      "trades": "50"
    },
    {
      "date": "2025-07-10",
      "bid": "1060.00",
      "ask": "1070.00",
      "open": "1085.00",
      "high": "1085.00",
      "low": "1065.00",
      "close": "1065.00",
      "average": "1070.8639",
      "volume": "96836",
      "turnover": "103698180",
      "trades": "40"
    },
    {
      "date": "2025-07-11",
      "bid": "1070.00",
      "ask": "1075.00",
      "open": "1070.00",
      "high": "1075.00",
      "low": "1060.00",
      "close": "1070.00",
      "average": "1069.2922",
      "volume": "48565",
      "turnover": "51930175",
      "trades": "39"
    },
    {
      "date": "2025-07-14",
      "bid": "1045.00",
      "ask": "1050.00",
      "open": "1060.00",
      "high": "1060.00",
      "low": "1040.00",
      "close": "1045.00",
      "average": "1048.4366",
      "volume": "88374",
      "turnover": "92630480",
      "trades": "57"
    },
    {
      "date": "2025-07-15",
      "bid": "1085.00",
      "ask": "1090.00",
      "open": "1055.00",
      "high": "1090.00",
      "low": "1055.00",
      "close": "1090.00",
      "average": "1075.2584",
      "volume": "470934",
      "turnover": "506357445",
      "trades": "103"
    },
    {
      "date": "2025-07-16",
      "bid": "1055.00",
      "ask": "1060.00",
      "open": "1055.00",
      "high": "1070.00",
      "low": "1050.00",
      "close": "1055.00",
      "average": "1061.9956",
      "volume": "507875",
      "turnover": "539066400",
      "trades": "89"
    },
    {
      "date": "2025-07-17",
      "bid": "1045.00",
      "ask": "1050.00",
      "open": "1055.00",
      "high": "1060.00",
      "low": "1045.00",
      "close": "1050.00",
      "average": "1052.4409",
      "volume": "104919",
      "turnover": "110421047.5",
      "trades": "43"
    },
    {
      "date": "2025-07-18",
      "bid": "1055.00",
      "ask": "1065.00",
      "open": "1060.00",
      "high": "1070.00",
      "low": "1060.00",
      "close": "1060.00",
      "average": "1061.2072",
      "volume": "189788",
      "turnover": "201398070",
      "trades": "44"
    },
    {
      "date": "2025-07-21",
      "bid": "1065.00",
      "ask": "1080.00",
      "open": "1065.00",
      "high": "1080.00",
      "low": "1060.00",
      "close": "1075.00",
      "average": "1067.3685",
      "volume": "262244",
      "turnover": "279968870",
      "trades": "42"
    },
    {
      "date": "2025-07-22",
      "bid": "1050.00",
      "ask": "1055.00",
      "open": "1070.00",
      "high": "1070.00",
      "low": "1050.00",
      "close": "1050.00",
      "average": "1055.2866",
      "volume": "207779",
      "turnover": "219002060",
      "trades": "42"
    },
    {
      "date": "2025-07-23",
      "bid": "1065.00",
      "ask": "1070.00",
      "open": "1050.00",
      "high": "1070.00",
      "low": "1050.00",
      "close": "1070.00",
      "average": "1058.8593",
      "volume": "357836",
      "turnover": "379589240",
      "trades": "42"
    },
    {
      "date": "2025-07-24",
      "bid": "1100.00",
      "ask": "1110.00",
      "open": "1090.00",
      "high": "1110.00",
      "low": "1090.00",
      "close": "1105.00",
      "average": "1095.8752",
      "volume": "393831",
      "turnover": "431947195",
      "trades": "63"
    },
    {
      "date": "2025-07-25",
      "bid": "1115.00",
      "ask": "1130.00",
      "open": "1110.00",
      "high": "1140.00",
      "low": "1110.00",
      "close": "1130.00",
      "average": "1121.3572",
      "volume": "145018",
      "turnover": "162346940",
      "trades": "81"
    },
    {
      "date": "2025-07-28",
      "bid": "1185.00",
      "ask": "1200.00",
      "open": "1140.00",
      "high": "1200.00",
      "low": "1140.00",
      "close": "1200.00",
      "average": "1161.0467",
      "volume": "712288",
      "turnover": "827411720",
      "trades": "172"
    },
    {
      "date": "2025-07-29",
      "bid": "1215.00",
      "ask": "1225.00",
      "open": "1205.00",
      "high": "1240.00",
      "low": "1205.00",
      "close": "1210.00",
      "average": "1222.3471",
      "volume": "468065",
      "turnover": "572520550",
      "trades": "183"
    },
    {
      "date": "2025-07-30",
      "bid": "1180.00",
      "ask": "1190.00",
      "open": "1220.00",
      "high": "1220.00",
      "low": "1185.00",
      "close": "1190.00",
      "average": "1204.6939",
      "volume": "92276",
      "turnover": "111164335",
      "trades": "65"
    },
    {
      "date": "2025-07-31",
      "bid": "1150.00",
      "ask": "1160.00",
      "open": "1190.00",
      "high": "1190.00",
      "low": "1150.00",
      "close": "1150.00",
      "average": "1170.1896",
      "volume": "170512",
      "turnover": "199523790",
      "trades": "68"
    },
    {
      "date": "2025-08-01",
      "bid": "1115.00",
      "ask": "1130.00",
      "open": "1140.00",
      "high": "1140.00",
      "low": "1110.00",
      "close": "1130.00",
      "average": "1122.9281",
      "volume": "140276",
      "turnover": "157557245",
      "trades": "79"
    },
    {
      "date": "2025-08-05",
      "bid": "1080.00",
      "ask": "1095.00",
      "open": "1115.00",
      "high": "1115.00",
      "low": "1085.00",
      "close": "1090.00",
      "average": "1094.9327",
      "volume": "80528",
      "turnover": "88172740",
      "trades": "50"
    },
    {
      "date": "2025-08-06",
      "bid": "1050.00",
      "ask": "1060.00",
      "open": "1080.00",
      "high": "1080.00",
      "low": "1050.00",
      "close": "1060.00",
      "average": "1064.4295",
      "volume": "218661",
      "turnover": "232315575",
      "trades": "81"
    },
    {
      "date": "2025-08-07",
      "bid": "1045.00",
      "ask": "1050.00",
      "open": "1040.00",
      "high": "1055.00",
      "low": "1040.00",
      "close": "1050.00",
      "average": "1047.7862",
      "volume": "138885",
      "turnover": "145438205",
      "trades": "61"
    },
    {
      "date": "2025-08-08",
      "bid": "1040.00",
      "ask": "1050.00",
      "open": "1045.00",
      "high": "1050.00",
      "low": "1040.00",
      "close": "1045.00",
      "average": "1044.3591",
      "volume": "153292",
      "turnover": "160405985",
      "trades": "42"
    },
    {
      "date": "2025-08-11",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1045.00",
      "high": "1085.00",
      "low": "1035.00",
      "close": "1070.00",
      "average": "1057.5972",
      "volume": "203239",
      "turnover": "214945000",
      "trades": "87"
    },
    {
      "date": "2025-08-12",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1070.00",
      "high": "1085.00",
      "low": "1070.00",
      "close": "1070.00",
      "average": "1076.4916",
      "volume": "272513",
      "turnover": "293561065",
      "trades": "99"
    },
    {
      "date": "2025-08-13",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1065.00",
      "high": "1095.00",
      "low": "1065.00",
      "close": "1090.00",
      "average": "1083.6946",
      "volume": "345719",
      "turnover": "374331720",
      "trades": "53"
    },
    {
      "date": "2025-08-14",
      "bid": "996.00",
      "ask": "1000.00",
      "open": "1130.00",
      "high": "1140.00",
      "low": "980.00",
      "close": "1005.00",
      "average": "1048.1009",
      "volume": "528430",
      "turnover": "552770420",
      "trades": "256"
    },
    {
      "date": "2025-08-15",
      "bid": "1020.00",
      "ask": "1030.00",
      "open": "1030.00",
      "high": "1040.00",
      "low": "1000.00",
      "close": "1025.00",
      "average": "1019.0185",
      "volume": "126485",
      "turnover": "128890550",
      "trades": "118"
    },
    {
      "date": "2025-08-18",
      "bid": "1070.00",
      "ask": "1090.00",
      "open": "1005.00",
      "high": "1085.00",
      "low": "1000.00",
      "close": "1080.00",
      "average": "1046.0683",
      "volume": "357938",
      "turnover": "374427610",
      "trades": "139"
    },
    {
      "date": "2025-08-19",
      "bid": "1070.00",
      "ask": "1075.00",
      "open": "1090.00",
      "high": "1105.00",
      "low": "1070.00",
      "close": "1070.00",
      "average": "1087.7148",
      "volume": "290686",
      "turnover": "316110550",
      "trades": "90"
    },
    {
      "date": "2025-08-20",
      "bid": "1005.00",
      "ask": "1025.00",
      "open": "1075.00",
      "high": "1075.00",
      "low": "1005.00",
      "close": "1025.00",
      "average": "1031.3578",
      "volume": "176191",
      "turnover": "181715965",
      "trades": "69"
    },
    {
      "date": "2025-08-21",
      "bid": "1015.00",
      "ask": "1030.00",
      "open": "1025.00",
      "high": "1030.00",
      "low": "1012.50",
      "close": "1020.00",
      "average": "1016.643",
      "volume": "64353",
      "turnover": "65470885",
      "trades": "36"
    },
    {
      "date": "2025-08-22",
      "bid": "1035.00",
      "ask": "1040.00",
      "open": "1045.00",
      "high": "1050.00",
      "low": "1035.00",
      "close": "1035.00",
      "average": "1042.0234",
      "volume": "52471",
      "turnover": "54676010",
      "trades": "26"
    },
    {
      "date": "2025-08-25",
      "bid": "1020.00",
      "ask": "1030.00",
      "open": "1035.00",
      "high": "1035.00",
      "low": "1020.00",
      "close": "1030.00",
      "average": "1028.3517",
      "volume": "27231",
      "turnover": "28003045",
      "trades": "21"
    },
    {
      "date": "2025-08-26",
      "bid": "1005.00",
      "ask": "1015.00",
      "open": "1030.00",
      "high": "1030.00",
      "low": "1005.00",
      "close": "1005.00",
      "average": "1011.4016",
      "volume": "116621",
      "turnover": "117950665",
      "trades": "45"
    },
    {
      "date": "2025-08-27",
      "bid": "994.00",
      "ask": "1005.00",
      "open": "1000.00",
      "high": "1005.00",
      "low": "990.00",
      "close": "1000.00",
      "average": "998.7762",
      "volume": "163150",
      "turnover": "162950336",
      "trades": "78"
    },
    {
      "date": "2025-08-28",
      "bid": "998.00",
      "ask": "1000.00",
      "open": "1005.00",
      "high": "1005.00",
      "low": "990.00",
      "close": "1000.00",
      "average": "996.2244",
      "volume": "76365",
      "turnover": "76072695",
      "trades": "34"
    },
    {
      "date": "2025-08-29",
      "bid": "980.00",
      "ask": "982.00",
      "open": "1000.00",
      "high": "1000.00",
      "low": "980.00",
      "close": "988.00",
      "average": "981.9849",
      "volume": "177456",
      "turnover": "174259116",
      "trades": "71"
    },
    {
      "date": "2025-09-01",
      "bid": "986.00",
      "ask": "992.00",
      "open": "990.00",
      "high": "992.00",
      "low": "980.00",
      "close": "992.00",
      "average": "984.0827",
      "volume": "62764",
      "turnover": "61768928",
      "trades": "49"
    },
    {
      "date": "2025-09-02",
      "bid": "990.00",
      "ask": "1000.00",
      "open": "992.00",
      "high": "1000.00",
      "low": "986.00",
      "close": "1000.00",
      "average": "990.2451",
      "volume": "106749",
      "turnover": "105707670",
      "trades": "37"
    },
    {
      "date": "2025-09-03",
      "bid": "984.00",
      "ask": "992.00",
      "open": "988.00",
      "high": "998.00",
      "low": "982.00",
      "close": "998.00",
      "average": "990.447",
      "volume": "48962",
      "turnover": "48494266",
      "trades": "53"
    },
    {
      "date": "2025-09-04",
      "bid": "994.00",
      "ask": "998.00",
      "open": "994.00",
      "high": "998.00",
      "low": "992.00",
      "close": "992.00",
      "average": "994.0009",
      "volume": "50409",
      "turnover": "50106592",
      "trades": "18"
    },
    {
      "date": "2025-09-05",
      "bid": "1010.00",
      "ask": "1020.00",
      "open": "998.00",
      "high": "1020.00",
      "low": "990.00",
      "close": "1020.00",
      "average": "1004.005",
      "volume": "156052",
      "turnover": "156796885",
      "trades": "39"
    },
    {
      "date": "2025-09-08",
      "bid": "1005.00",
      "ask": "1015.00",
      "open": "1025.00",
      "high": "1025.00",
      "low": "1000.00",
      "close": "1005.00",
      "average": "1015.5937",
      "volume": "49417",
      "turnover": "50108140",
      "trades": "36"
    },
    {
      "date": "2025-09-09",
      "bid": "982.00",
      "ask": "988.00",
      "open": "1005.00",
      "high": "1005.00",
      "low": "980.00",
      "close": "980.00",
      "average": "988.3806",
      "volume": "38258",
      "turnover": "37813464",
      "trades": "28"
    },
    {
      "date": "2025-09-10",
      "bid": "990.00",
      "ask": "994.00",
      "open": "984.00",
      "high": "998.00",
      "low": "984.00",
      "close": "988.00",
      "average": "992.4519",
      "volume": "20671",
      "turnover": "20514974",
      "trades": "31"
    },
    {
      "date": "2025-09-11",
      "bid": "982.00",
      "ask": "988.00",
      "open": "984.00",
      "high": "994.00",
      "low": "978.00",
      "close": "988.00",
      "average": "982.3258",
      "volume": "181916",
      "turnover": "179258940",
      "trades": "41"
    },
    {
      "date": "2025-09-12",
      "bid": "976.00",
      "ask": "982.00",
      "open": "988.00",
      "high": "988.00",
      "low": "976.00",
      "close": "982.00",
      "average": "979.2752",
      "volume": "40041",
      "turnover": "39211158",
      "trades": "26"
    },
    {
      "date": "2025-09-15",
      "bid": "984.00",
      "ask": "990.00",
      "open": "990.00",
      "high": "994.00",
      "low": "982.00",
      "close": "984.00",
      "average": "989.0595",
      "volume": "92601",
      "turnover": "91587900",
      "trades": "24"
    },
    {
      "date": "2025-09-16",
      "bid": "978.00",
      "ask": "988.00",
      "open": "990.00",
      "high": "990.00",
      "low": "976.00",
      "close": "978.00",
      "average": "980.799",
      "volume": "53145",
      "turnover": "52354588",
      "trades": "32"
    },
    {
      "date": "2025-09-17",
      "bid": "966.00",
      "ask": "970.00",
      "open": "974.00",
      "high": "974.00",
      "low": "966.00",
      "close": "970.00",
      "average": "971.1181",
      "volume": "18384",
      "turnover": "17853036",
      "trades": "38"
    },
    {
      "date": "2025-09-18",
      "bid": "964.00",
      "ask": "972.00",
      "open": "966.00",
      "high": "970.00",
      "low": "958.00",
      "close": "970.00",
      "average": "967.2215",
      "volume": "32937",
      "turnover": "31801982",
      "trades": "30"
    },
    {
      "date": "2025-09-19",
      "bid": "962.00",
      "ask": "966.00",
      "open": "968.00",
      "high": "968.00",
      "low": "960.00",
      "close": "964.00",
      "average": "963.8007",
      "volume": "120920",
      "turnover": "116542901",
      "trades": "69"
    },
    {
      "date": "2025-09-22",
      "bid": "954.00",
      "ask": "970.00",
      "open": "966.00",
      "high": "970.00",
      "low": "946.00",
      "close": "968.00",
      "average": "961.3981",
      "volume": "134794",
      "turnover": "129682729",
      "trades": "70"
    },
    {
      "date": "2025-09-23",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "970.00",
      "high": "1125.00",
      "low": "970.00",
      "close": "1085.00",
      "average": "1037.5153",
      "volume": "380736",
      "turnover": "394826825",
      "trades": "148"
    },
    {
      "date": "2025-09-24",
      "bid": "1045.00",
      "ask": "1055.00",
      "open": "1065.00",
      "high": "1075.00",
      "low": "1045.00",
      "close": "1050.00",
      "average": "1057.1263",
      "volume": "119336",
      "turnover": "126153225",
      "trades": "73"
    },
    {
      "date": "2025-09-25",
      "bid": "1000.00",
      "ask": "1015.00",
      "open": "1050.00",
      "high": "1050.00",
      "low": "1000.00",
      "close": "1015.00",
      "average": "1019.0127",
      "volume": "106616",
      "turnover": "108672680",
      "trades": "43"
    },
    {
      "date": "2025-09-26",
      "bid": "998.00",
      "ask": "1015.00",
      "open": "1010.00",
      "high": "1010.00",
      "low": "998.00",
      "close": "1004.00",
      "average": "1003.143",
      "volume": "152291",
      "turnover": "152612502",
      "trades": "28"
    },
    {
      "date": "2025-09-29",
      "bid": "1000.00",
      "ask": "1015.00",
      "open": "998.00",
      "high": "1015.00",
      "low": "998.00",
      "close": "1015.00",
      "average": "1006.9375",
      "volume": "37167",
      "turnover": "37424846",
      "trades": "22"
    },
    {
      "date": "2025-09-30",
      "bid": "990.00",
      "ask": "1000.00",
      "open": "1015.00",
      "high": "1015.00",
      "low": "988.00",
      "close": "988.00",
      "average": "992.2457",
      "volume": "47477",
      "turnover": "47108848",
      "trades": "28"
    },
    {
      "date": "2025-10-01",
      "bid": "984.00",
      "ask": "994.00",
      "open": "992.00",
      "high": "994.00",
      "low": "984.00",
      "close": "994.00",
      "average": "989.3728",
      "volume": "32198",
      "turnover": "31855826",
      "trades": "30"
    },
    {
      "date": "2025-10-02",
      "bid": "978.00",
      "ask": "990.00",
      "open": "986.00",
      "high": "994.00",
      "low": "978.00",
      "close": "978.00",
      "average": "983.2109",
      "volume": "56076",
      "turnover": "55134532",
      "trades": "32"
    },
    {
      "date": "2025-10-03",
      "bid": "1000.00",
      "ask": "1015.00",
      "open": "987.00",
      "high": "1010.00",
      "low": "986.00",
      "close": "1010.00",
      "average": "1000.3501",
      "volume": "68335",
      "turnover": "68361339",
      "trades": "35"
    },
    {
      "date": "2025-10-06",
      "bid": "1010.00",
      "ask": "1030.00",
      "open": "1015.00",
      "high": "1030.00",
      "low": "1010.00",
      "close": "1020.00",
      "average": "1020.5933",
      "volume": "24315",
      "turnover": "24815725",
      "trades": "20"
    },
    {
      "date": "2025-10-07",
      "bid": "1055.00",
      "ask": "1065.00",
      "open": "1030.00",
      "high": "1075.00",
      "low": "1025.00",
      "close": "1055.00",
      "average": "1050.1424",
      "volume": "191301",
      "turnover": "200917197.5",
      "trades": "48"
    },
    {
      "date": "2025-10-08",
      "bid": "1070.00",
      "ask": "1075.00",
      "open": "1065.00",
      "high": "1080.00",
      "low": "1060.00",
      "close": "1075.00",
      "average": "1071.7433",
      "volume": "136751",
      "turnover": "146413790",
      "trades": "39"
    },
    {
      "date": "2025-10-09",
      "bid": "1035.00",
      "ask": "1045.00",
      "open": "1065.00",
      "high": "1070.00",
      "low": "1030.00",
      "close": "1030.00",
      "average": "1056.2571",
      "volume": "118389",
      "turnover": "125049225",
      "trades": "59"
    },
    {
      "date": "2025-10-10",
      "bid": "1005.00",
      "ask": "1015.00",
      "open": "1020.00",
      "high": "1020.00",
      "low": "1000.00",
      "close": "1005.00",
      "average": "1002.7713",
      "volume": "312101",
      "turnover": "312965930",
      "trades": "64"
    },
    {
      "date": "2025-10-13",
      "bid": "994.00",
      "ask": "1010.00",
      "open": "1015.00",
      "high": "1020.00",
      "low": "998.00",
      "close": "1002.00",
      "average": "1002.4639",
      "volume": "55557",
      "turnover": "55693889",
      "trades": "30"
    },
    {
      "date": "2025-10-14",
      "bid": "1040.00",
      "ask": "1050.00",
      "open": "1005.00",
      "high": "1050.00",
      "low": "998.00",
      "close": "1050.00",
      "average": "1029.7963",
      "volume": "241184",
      "turnover": "248370385",
      "trades": "63"
    },
    {
      "date": "2025-10-15",
      "bid": "1090.00",
      "ask": "1100.00",
      "open": "1055.00",
      "high": "1100.00",
      "low": "1055.00",
      "close": "1100.00",
      "average": "1077.7253",
      "volume": "352043",
      "turnover": "378920015",
      "trades": "135"
    },
    {
      "date": "2025-10-16",
      "bid": "1075.00",
      "ask": "1085.00",
      "open": "1100.00",
      "high": "1100.00",
      "low": "1070.00",
      "close": "1075.00",
      "average": "1085.8478",
      "volume": "144888",
      "turnover": "157326322.5",
      "trades": "71"
    },
    {
      "date": "2025-10-17",
      "bid": "1040.00",
      "ask": "1045.00",
      "open": "1055.00",
      "high": "1055.00",
      "low": "1020.00",
      "close": "1040.00",
      "average": "1036.0935",
      "volume": "141952",
      "turnover": "147075540",
      "trades": "67"
    },
    {
      "date": "2025-10-20",
      "bid": "1030.00",
      "ask": "1045.00",
      "open": "1045.00",
      "high": "1055.00",
      "low": "1035.00",
      "close": "1045.00",
      "average": "1041.7292",
      "volume": "67929",
      "turnover": "70763620",
      "trades": "39"
    },
    {
      "date": "2025-10-21",
      "bid": "1015.00",
      "ask": "1035.00",
      "open": "1040.00",
      "high": "1040.00",
      "low": "1020.00",
      "close": "1020.00",
      "average": "1027.9418",
      "volume": "47966",
      "turnover": "49306255",
      "trades": "26"
    },
    {
      "date": "2025-10-22",
      "bid": "1005.00",
      "ask": "1025.00",
      "open": "1025.00",
      "high": "1035.00",
      "low": "1010.00",
      "close": "1010.00",
      "average": "1017.1792",
      "volume": "24220",
      "turnover": "24636080",
      "trades": "22"
    },
    {
      "date": "2025-10-23",
      "bid": "1010.00",
      "ask": "1020.00",
      "open": "1020.00",
      "high": "1020.00",
      "low": "1005.00",
      "close": "1020.00",
      "average": "1012.8371",
      "volume": "12490",
      "turnover": "12650335",
      "trades": "23"
    },
    {
      "date": "2025-10-24",
      "bid": "1000.00",
      "ask": "1010.00",
      "open": "1015.00",
      "high": "1020.00",
      "low": "1000.00",
      "close": "1010.00",
      "average": "1003.055",
      "volume": "530621",
      "turnover": "534367990",
      "trades": "39"
    },
    {
      "date": "2025-10-27",
      "bid": "1015.00",
      "ask": "1035.00",
      "open": "1025.00",
      "high": "1045.00",
      "low": "1025.00",
      "close": "1025.00",
      "average": "1032.1167",
      "volume": "321769",
      "turnover": "332103170",
      "trades": "45"
    },
    {
      "date": "2025-10-28",
      "bid": "976.00",
      "ask": "996.00",
      "open": "1015.00",
      "high": "1020.00",
      "low": "978.00",
      "close": "984.00",
      "average": "997.9503",
      "volume": "93387",
      "turnover": "93195588",
      "trades": "32"
    },
    {
      "date": "2025-10-29",
      "bid": "974.00",
      "ask": "980.00",
      "open": "982.00",
      "high": "984.00",
      "low": "968.00",
      "close": "980.00",
      "average": "973.2948",
      "volume": "169503",
      "turnover": "164934947",
      "trades": "48"
    },
    {
      "date": "2025-10-30",
      "bid": "976.00",
      "ask": "984.00",
      "open": "980.00",
      "high": "984.00",
      "low": "970.00",
      "close": "980.00",
      "average": "976.8419",
      "volume": "128073",
      "turnover": "125113862",
      "trades": "25"
    },
    {
      "date": "2025-10-31",
      "bid": "954.00",
      "ask": "958.00",
      "open": "977.00",
      "high": "984.00",
      "low": "950.00",
      "close": "950.00",
      "average": "968.9946",
      "volume": "127231",
      "turnover": "123286148",
      "trades": "52"
    },
    {
      "date": "2025-11-03",
      "bid": "676.00",
      "ask": "700.00",
      "open": "758.00",
      "high": "758.00",
      "low": "680.00",
      "close": "680.00",
      "average": "735.3258",
      "volume": "877951",
      "turnover": "643572104",
      "trades": "600"
    },
    {
      "date": "2025-11-04",
      "bid": "632.00",
      "ask": "640.00",
      "open": "668.00",
      "high": "668.00",
      "low": "620.00",
      "close": "640.00",
      "average": "642.2275",
      "volume": "917525",
      "turnover": "589382274",
      "trades": "627"
    },
    {
      "date": "2025-11-05",
      "bid": "630.00",
      "ask": "636.00",
      "open": "640.00",
      "high": "640.00",
      "low": "628.00",
      "close": "636.00",
      "average": "633.8573",
      "volume": "315339",
      "turnover": "199879920",
      "trades": "145"
    },
    {
      "date": "2025-11-06",
      "bid": "658.00",
      "ask": "660.00",
      "open": "634.00",
      "high": "664.00",
      "low": "628.00",
      "close": "660.00",
      "average": "642.6448",
      "volume": "439155",
      "turnover": "282234706",
      "trades": "311"
    },
    {
      "date": "2025-11-07",
      "bid": "700.00",
      "ask": "704.00",
      "open": "660.00",
      "high": "708.00",
      "low": "660.00",
      "close": "700.00",
      "average": "684.7914",
      "volume": "584713",
      "turnover": "400621526",
      "trades": "515"
    },
    {
      "date": "2025-11-10",
      "bid": "710.00",
      "ask": "712.00",
      "open": "732.00",
      "high": "784.00",
      "low": "706.00",
      "close": "712.00",
      "average": "747.252",
      "volume": "457740",
      "turnover": "342047120",
      "trades": "347"
    },
    {
      "date": "2025-11-11",
      "bid": "680.00",
      "ask": "688.00",
      "open": "708.00",
      "high": "708.00",
      "low": "680.00",
      "close": "688.00",
      "average": "695.5882",
      "volume": "181869",
      "turnover": "126337588",
      "trades": "118"
    },
    {
      "date": "2025-11-12",
      "bid": "708.00",
      "ask": "716.00",
      "open": "696.00",
      "high": "716.00",
      "low": "696.00",
      "close": "716.00",
      "average": "699.5704",
      "volume": "271564",
      "turnover": "190699624",
      "trades": "95"
    },
    {
      "date": "2025-11-13",
      "bid": "694.00",
      "ask": "708.00",
      "open": "650.00",
      "high": "704.00",
      "low": "634.00",
      "close": "694.00",
      "average": "666.0524",
      "volume": "522850",
      "turnover": "348245478",
      "trades": "315"
    },
    {
      "date": "2025-11-14",
      "bid": "688.00",
      "ask": "696.00",
      "open": "698.00",
      "high": "714.00",
      "low": "690.00",
      "close": "696.00",
      "average": "701.7831",
      "volume": "170738",
      "turnover": "119821040",
      "trades": "114"
    },
    {
      "date": "2025-11-17",
      "bid": "680.00",
      "ask": "684.00",
      "open": "696.00",
      "high": "696.00",
      "low": "678.00",
      "close": "680.00",
      "average": "685.1063",
      "volume": "73748",
      "turnover": "50525220",
      "trades": "72"
    },
    {
      "date": "2025-11-18",
      "bid": "646.00",
      "ask": "650.00",
      "open": "658.00",
      "high": "658.00",
      "low": "642.00",
      "close": "642.00",
      "average": "647.5657",
      "volume": "149233",
      "turnover": "96606696",
      "trades": "71"
    },
    {
      "date": "2025-11-19",
      "bid": "650.00",
      "ask": "662.00",
      "open": "646.00",
      "high": "660.00",
      "low": "646.00",
      "close": "660.00",
      "average": "653.5199",
      "volume": "306236",
      "turnover": "200131306",
      "trades": "60"
    },
    {
      "date": "2025-11-20",
      "bid": "674.00",
      "ask": "680.00",
      "open": "664.00",
      "high": "688.00",
      "low": "664.00",
      "close": "674.00",
      "average": "679.0195",
      "volume": "492842",
      "turnover": "334572578",
      "trades": "99"
    },
    {
      "date": "2025-11-21",
      "bid": "652.00",
      "ask": "654.00",
      "open": "664.00",
      "high": "664.00",
      "low": "648.00",
      "close": "652.00",
      "average": "651.9347",
      "volume": "76895",
      "turnover": "50129807",
      "trades": "35"
    },
    {
      "date": "2025-11-24",
      "bid": "662.00",
      "ask": "670.00",
      "open": "654.00",
      "high": "670.00",
      "low": "654.00",
      "close": "670.00",
      "average": "661.935",
      "volume": "246233",
      "turnover": "163471736",
      "trades": "56"
    },
    {
      "date": "2025-11-25",
      "bid": "656.00",
      "ask": "664.00",
      "open": "674.00",
      "high": "686.00",
      "low": "656.00",
      "close": "656.00",
      "average": "672.5043",
      "volume": "144110",
      "turnover": "96914598",
      "trades": "64"
    },
    {
      "date": "2025-11-26",
      "bid": "638.00",
      "ask": "650.00",
      "open": "656.00",
      "high": "656.00",
      "low": "638.00",
      "close": "638.00",
      "average": "647.4831",
      "volume": "118595",
      "turnover": "76794724",
      "trades": "47"
    },
    {
      "date": "2025-11-27",
      "bid": "636.00",
      "ask": "640.00",
      "open": "650.00",
      "high": "650.00",
      "low": "634.00",
      "close": "640.00",
      "average": "640.3917",
      "volume": "216781",
      "turnover": "138818878",
      "trades": "50"
    },
    {
      "date": "2025-11-28",
      "bid": "644.00",
      "ask": "650.00",
      "open": "640.00",
      "high": "650.00",
      "low": "634.00",
      "close": "650.00",
      "average": "643.0162",
      "volume": "288459",
      "turnover": "186152154",
      "trades": "59"
    },
    {
      "date": "2025-12-01",
      "bid": "626.00",
      "ask": "634.00",
      "open": "650.00",
      "high": "652.00",
      "low": "630.00",
      "close": "632.00",
      "average": "640.1616",
      "volume": "151452",
      "turnover": "97426560",
      "trades": "53"
    },
    {
      "date": "2025-12-02",
      "bid": "610.00",
      "ask": "612.00",
      "open": "628.00",
      "high": "628.00",
      "low": "608.00",
      "close": "610.00",
      "average": "612.9025",
      "volume": "110497",
      "turnover": "67723884",
      "trades": "74"
    },
    {
      "date": "2025-12-03",
      "bid": "554.00",
      "ask": "556.00",
      "open": "590.00",
      "high": "592.00",
      "low": "554.00",
      "close": "560.00",
      "average": "566.7888",
      "volume": "394955",
      "turnover": "223687216",
      "trades": "210"
    },
    {
      "date": "2025-12-04",
      "bid": "604.00",
      "ask": "610.00",
      "open": "576.00",
      "high": "610.00",
      "low": "574.00",
      "close": "610.00",
      "average": "588.0784",
      "volume": "302766",
      "turnover": "178050146",
      "trades": "145"
    },
    {
      "date": "2025-12-05",
      "bid": "684.00",
      "ask": "688.00",
      "open": "652.00",
      "high": "696.00",
      "low": "652.00",
      "close": "674.00",
      "average": "670.1853",
      "volume": "471089",
      "turnover": "316131360",
      "trades": "166"
    },
    {
      "date": "2025-12-08",
      "bid": "688.00",
      "ask": "690.00",
      "open": "690.00",
      "high": "698.00",
      "low": "678.00",
      "close": "690.00",
      "average": "684.6466",
      "volume": "469304",
      "turnover": "322376874",
      "trades": "101"
    },
    {
      "date": "2025-12-09",
      "bid": "700.00",
      "ask": "708.00",
      "open": "690.00",
      "high": "708.00",
      "low": "680.00",
      "close": "708.00",
      "average": "688.8726",
      "volume": "340005",
      "turnover": "234220116",
      "trades": "85"
    },
    {
      "date": "2025-12-10",
      "bid": "710.00",
      "ask": "714.00",
      "open": "712.00",
      "high": "716.00",
      "low": "706.00",
      "close": "712.00",
      "average": "710.3517",
      "volume": "66448",
      "turnover": "47201452",
      "trades": "49"
    },
    {
      "date": "2025-12-11",
      "bid": "704.00",
      "ask": "712.00",
      "open": "710.00",
      "high": "716.00",
      "low": "700.00",
      "close": "710.00",
      "average": "707.9273",
      "volume": "145121",
      "turnover": "102731193",
      "trades": "58"
    },
    {
      "date": "2025-12-12",
      "bid": "726.00",
      "ask": "734.00",
      "open": "718.00",
      "high": "736.00",
      "low": "718.00",
      "close": "730.00",
      "average": "729.417",
      "volume": "484282",
      "turnover": "352113498",
      "trades": "53"
    },
    {
      "date": "2025-12-15",
      "bid": "698.00",
      "ask": "708.00",
      "open": "726.00",
      "high": "726.00",
      "low": "696.00",
      "close": "708.00",
      "average": "705.7316",
      "volume": "90417",
      "turnover": "63810138",
      "trades": "62"
    },
    {
      "date": "2025-12-16",
      "bid": "650.00",
      "ask": "658.00",
      "open": "686.00",
      "high": "686.00",
      "low": "650.00",
      "close": "660.00",
      "average": "670.0029",
      "volume": "94187",
      "turnover": "63105564",
      "trades": "48"
    },
    {
      "date": "2025-12-17",
      "bid": "642.00",
      "ask": "648.00",
      "open": "650.00",
      "high": "656.00",
      "low": "642.00",
      "close": "648.00",
      "average": "649.1334",
      "volume": "66176",
      "turnover": "42957050",
      "trades": "41"
    },
    {
      "date": "2025-12-18",
      "bid": "610.00",
      "ask": "616.00",
      "open": "644.00",
      "high": "644.00",
      "low": "606.00",
      "close": "606.00",
      "average": "624.9065",
      "volume": "210109",
      "turnover": "131298476",
      "trades": "59"
    },
    {
      "date": "2025-12-19",
      "bid": "616.00",
      "ask": "622.00",
      "open": "608.00",
      "high": "622.00",
      "low": "600.00",
      "close": "618.00",
      "average": "613.9026",
      "volume": "179287",
      "turnover": "110064762",
      "trades": "101"
    },
    {
      "date": "2025-12-22",
      "bid": "616.00",
      "ask": "620.00",
      "open": "626.00",
      "high": "626.00",
      "low": "616.00",
      "close": "620.00",
      "average": "621.258",
      "volume": "78687",
      "turnover": "48884932",
      "trades": "51"
    },
    {
      "date": "2025-12-23",
      "bid": "626.00",
      "ask": "634.00",
      "open": "620.00",
      "high": "634.00",
      "low": "614.00",
      "close": "634.00",
      "average": "624.8343",
      "volume": "54798",
      "turnover": "34239672",
      "trades": "41"
    },
    {
      "date": "2025-12-29",
      "bid": "630.00",
      "ask": "638.00",
      "open": "644.00",
      "high": "644.00",
      "low": "628.00",
      "close": "628.00",
      "average": "635.6316",
      "volume": "72732",
      "turnover": "46230756",
      "trades": "43"
    },
    {
      "date": "2025-12-30",
      "bid": "628.00",
      "ask": "632.00",
      "open": "620.00",
      "high": "632.00",
      "low": "620.00",
      "close": "632.00",
      "average": "626.8867",
      "volume": "63187",
      "turnover": "39611126",
      "trades": "56"
    },
    {
      "date": "2026-01-02",
      "bid": "632.00",
      "ask": "634.00",
      "open": "636.00",
      "high": "642.00",
      "low": "630.00",
      "close": "632.00",
      "average": "637.1874",
      "volume": "181167",
      "turnover": "115592028",
      "trades": "75"
    },
    {
      "date": "2026-01-05",
      "bid": "626.00",
      "ask": "628.00",
      "open": "634.00",
      "high": "634.00",
      "low": "624.00",
      "close": "624.00",
      "average": "627.6254",
      "volume": "46217",
      "turnover": "28933144",
      "trades": "35"
    },
    {
      "date": "2026-01-06",
      "bid": "590.00",
      "ask": "598.00",
      "open": "618.00",
      "high": "624.00",
      "low": "592.00",
      "close": "592.00",
      "average": "605.1119",
      "volume": "181162",
      "turnover": "109408874",
      "trades": "72"
    },
    {
      "date": "2026-01-07",
      "bid": "582.00",
      "ask": "590.00",
      "open": "588.00",
      "high": "592.00",
      "low": "580.00",
      "close": "590.00",
      "average": "585.8731",
      "volume": "96271",
      "turnover": "56402592",
      "trades": "80"
    },
    {
      "date": "2026-01-08",
      "bid": "590.00",
      "ask": "592.00",
      "open": "590.00",
      "high": "592.00",
      "low": "587.00",
      "close": "592.00",
      "average": "589.6481",
      "volume": "36957",
      "turnover": "21791624",
      "trades": "28"
    },
    {
      "date": "2026-01-09",
      "bid": "600.00",
      "ask": "604.00",
      "open": "596.00",
      "high": "608.00",
      "low": "594.00",
      "close": "600.00",
      "average": "599.763",
      "volume": "399446",
      "turnover": "239134790",
      "trades": "89"
    },
    {
      "date": "2026-01-12",
      "bid": "598.00",
      "ask": "600.00",
      "open": "598.00",
      "high": "600.00",
      "low": "596.00",
      "close": "600.00",
      "average": "598.7225",
      "volume": "69006",
      "turnover": "41315444",
      "trades": "40"
    },
    {
      "date": "2026-01-13",
      "bid": "596.00",
      "ask": "604.00",
      "open": "608.00",
      "high": "616.00",
      "low": "596.00",
      "close": "596.00",
      "average": "607.8944",
      "volume": "286074",
      "turnover": "173758054",
      "trades": "76"
    },
    {
      "date": "2026-01-14",
      "bid": "604.00",
      "ask": "606.00",
      "open": "606.00",
      "high": "606.00",
      "low": "602.00",
      "close": "606.00",
      "average": "605.1987",
      "volume": "11981",
      "turnover": "7250886",
      "trades": "22"
    },
    {
      "date": "2026-01-15",
      "bid": "614.00",
      "ask": "620.00",
      "open": "612.00",
      "high": "622.00",
      "low": "610.00",
      "close": "622.00",
      "average": "615.6738",
      "volume": "82618",
      "turnover": "50865736",
      "trades": "41"
    },
    {
      "date": "2026-01-16",
      "bid": "614.00",
      "ask": "620.00",
      "open": "620.00",
      "high": "624.00",
      "low": "614.00",
      "close": "614.00",
      "average": "620.4921",
      "volume": "18932",
      "turnover": "11747156",
      "trades": "28"
    },
    {
      "date": "2026-01-19",
      "bid": "606.00",
      "ask": "608.00",
      "open": "618.00",
      "high": "618.00",
      "low": "600.00",
      "close": "608.00",
      "average": "609.41",
      "volume": "109206",
      "turnover": "66551226",
      "trades": "52"
    },
    {
      "date": "2026-01-20",
      "bid": "600.00",
      "ask": "604.00",
      "open": "606.00",
      "high": "606.00",
      "low": "600.00",
      "close": "604.00",
      "average": "602.4132",
      "volume": "35645",
      "turnover": "21473018",
      "trades": "28"
    },
    {
      "date": "2026-01-21",
      "bid": "614.00",
      "ask": "618.00",
      "open": "606.00",
      "high": "618.00",
      "low": "606.00",
      "close": "618.00",
      "average": "611.133",
      "volume": "145497",
      "turnover": "88918022",
      "trades": "39"
    },
    {
      "date": "2026-01-22",
      "bid": "634.00",
      "ask": "640.00",
      "open": "622.00",
      "high": "642.00",
      "low": "622.00",
      "close": "640.00",
      "average": "629.3359",
      "volume": "142956",
      "turnover": "89967344",
      "trades": "42"
    },
    {
      "date": "2026-01-23",
      "bid": "638.00",
      "ask": "644.00",
      "open": "638.00",
      "high": "644.00",
      "low": "638.00",
      "close": "644.00",
      "average": "641.5445",
      "volume": "62898",
      "turnover": "40353470",
      "trades": "31"
    },
    {
      "date": "2026-01-26",
      "bid": "638.00",
      "ask": "644.00",
      "open": "640.00",
      "high": "648.00",
      "low": "638.00",
      "close": "644.00",
      "average": "639.7922",
      "volume": "35459",
      "turnover": "22686392",
      "trades": "29"
    },
    {
      "date": "2026-01-27",
      "bid": "650.00",
      "ask": "658.00",
      "open": "644.00",
      "high": "658.00",
      "low": "638.00",
      "close": "658.00",
      "average": "646.4607",
      "volume": "126399",
      "turnover": "81711992",
      "trades": "35"
    },
    {
      "date": "2026-01-28",
      "bid": "638.00",
      "ask": "642.00",
      "open": "648.00",
      "high": "650.00",
      "low": "636.00",
      "close": "638.00",
      "average": "642.6684",
      "volume": "53620",
      "turnover": "34459878",
      "trades": "24"
    },
    {
      "date": "2026-01-29",
      "bid": "664.00",
      "ask": "672.00",
      "open": "638.00",
      "high": "676.00",
      "low": "638.00",
      "close": "666.00",
      "average": "654.5943",
      "volume": "373307",
      "turnover": "244364622",
      "trades": "90"
    },
    {
      "date": "2026-01-30",
      "bid": "640.00",
      "ask": "650.00",
      "open": "666.00",
      "high": "666.00",
      "low": "640.00",
      "close": "640.00",
      "average": "647.5998",
      "volume": "111428",
      "turnover": "72160756",
      "trades": "49"
    },
    {
      "date": "2026-02-02",
      "bid": "650.00",
      "ask": "656.00",
      "open": "654.00",
      "high": "656.00",
      "low": "646.00",
      "close": "656.00",
      "average": "649.1894",
      "volume": "60500",
      "turnover": "39275960",
      "trades": "34"
    },
    {
      "date": "2026-02-03",
      "bid": "650.00",
      "ask": "654.00",
      "open": "658.00",
      "high": "658.00",
      "low": "646.00",
      "close": "650.00",
      "average": "650.706",
      "volume": "11422",
      "turnover": "7432364",
      "trades": "12"
    },
    {
      "date": "2026-02-04",
      "bid": "634.00",
      "ask": "642.00",
      "open": "640.00",
      "high": "644.00",
      "low": "632.00",
      "close": "642.00",
      "average": "637.549",
      "volume": "25684",
      "turnover": "16374808",
      "trades": "23"
    },
    {
      "date": "2026-02-05",
      "bid": "626.00",
      "ask": "630.00",
      "open": "646.00",
      "high": "650.00",
      "low": "626.00",
      "close": "628.00",
      "average": "633.908",
      "volume": "228344",
      "turnover": "144749096",
      "trades": "81"
    },
    {
      "date": "2026-02-06",
      "bid": "622.00",
      "ask": "624.00",
      "open": "618.00",
      "high": "624.00",
      "low": "612.00",
      "close": "622.00",
      "average": "617.862",
      "volume": "38760",
      "turnover": "23948331",
      "trades": "30"
    },
    {
      "date": "2026-02-09",
      "bid": "614.00",
      "ask": "620.00",
      "open": "622.00",
      "high": "622.00",
      "low": "614.00",
      "close": "620.00",
      "average": "620.0273",
      "volume": "39822",
      "turnover": "24690430",
      "trades": "16"
    },
    {
      "date": "2026-02-10",
      "bid": "616.00",
      "ask": "624.00",
      "open": "618.00",
      "high": "620.00",
      "low": "612.00",
      "close": "614.00",
      "average": "617.7805",
      "volume": "8710",
      "turnover": "5380868",
      "trades": "12"
    },
    {
      "date": "2026-02-11",
      "bid": "606.00",
      "ask": "614.00",
      "open": "624.00",
      "high": "630.00",
      "low": "606.00",
      "close": "606.00",
      "average": "622.4656",
      "volume": "99674",
      "turnover": "62043634",
      "trades": "36"
    },
    {
      "date": "2026-02-12",
      "bid": "580.00",
      "ask": "588.00",
      "open": "600.00",
      "high": "600.00",
      "low": "582.00",
      "close": "582.00",
      "average": "590.8328",
      "volume": "74500",
      "turnover": "44005008",
      "trades": "47"
    },
    {
      "date": "2026-02-13",
      "bid": "586.00",
      "ask": "588.00",
      "open": "578.00",
      "high": "586.00",
      "low": "574.00",
      "close": "580.00",
      "average": "581.4199",
      "volume": "91126",
      "turnover": "52975586",
      "trades": "60"
    },
    {
      "date": "2026-02-16",
      "bid": "578.00",
      "ask": "582.00",
      "open": "580.00",
      "high": "584.00",
      "low": "578.00",
      "close": "578.00",
      "average": "580.4204",
      "volume": "16695",
      "turnover": "9690118",
      "trades": "17"
    },
    {
      "date": "2026-02-17",
      "bid": "540.00",
      "ask": "548.00",
      "open": "578.00",
      "high": "578.00",
      "low": "542.00",
      "close": "548.00",
      "average": "561.3542",
      "volume": "227862",
      "turnover": "127907434",
      "trades": "60"
    },
    {
      "date": "2026-02-18",
      "bid": "542.00",
      "ask": "546.00",
      "open": "554.00",
      "high": "562.00",
      "low": "540.00",
      "close": "544.00",
      "average": "550.6047",
      "volume": "384860",
      "turnover": "212708476",
      "trades": "78"
    },
    {
      "date": "2026-02-19",
      "bid": "520.00",
      "ask": "524.00",
      "open": "542.00",
      "high": "544.00",
      "low": "520.00",
      "close": "524.00",
      "average": "532.9246",
      "volume": "210869",
      "turnover": "112377270",
      "trades": "68"
    },
    {
      "date": "2026-02-20",
      "bid": "510.00",
      "ask": "514.00",
      "open": "524.00",
      "high": "526.00",
      "low": "512.00",
      "close": "514.00",
      "average": "517.0122",
      "volume": "139801",
      "turnover": "72278816",
      "trades": "48"
    },
    {
      "date": "2026-02-23",
      "bid": "492.00",
      "ask": "494.00",
      "open": "510.00",
      "high": "510.00",
      "low": "479.00",
      "close": "494.00",
      "average": "494.2221",
      "volume": "213580",
      "turnover": "105556109",
      "trades": "55"
    },
    {
      "date": "2026-02-24",
      "bid": "510.00",
      "ask": "514.00",
      "open": "502.00",
      "high": "522.00",
      "low": "502.00",
      "close": "506.00",
      "average": "513.9535",
      "volume": "310886",
      "turnover": "159780946",
      "trades": "82"
    },
    {
      "date": "2026-02-25",
      "bid": "500.00",
      "ask": "502.00",
      "open": "506.00",
      "high": "506.00",
      "low": "498.00",
      "close": "502.00",
      "average": "501.8088",
      "volume": "142478",
      "turnover": "71473742",
      "trades": "45"
    },
    {
      "date": "2026-02-26",
      "bid": "495.00",
      "ask": "502.00",
      "open": "502.00",
      "high": "502.00",
      "low": "494.00",
      "close": "502.00",
      "average": "495.7735",
      "volume": "18727",
      "turnover": "9284350",
      "trades": "16"
    },
    {
      "date": "2026-02-27",
      "bid": "490.00",
      "ask": "494.00",
      "open": "502.00",
      "high": "506.00",
      "low": "484.00",
      "close": "484.00",
      "average": "491.1886",
      "volume": "141235",
      "turnover": "69390216",
      "trades": "58"
    },
    {
      "date": "2026-03-02",
      "bid": "462.00",
      "ask": "466.00",
      "open": "476.00",
      "high": "478.00",
      "low": "463.00",
      "close": "466.00",
      "average": "469.4141",
      "volume": "129120",
      "turnover": "60620084",
      "trades": "57"
    },
    {
      "date": "2026-03-03",
      "bid": "454.00",
      "ask": "463.00",
      "open": "466.00",
      "high": "468.00",
      "low": "448.00",
      "close": "463.00",
      "average": "458.2941",
      "volume": "425009",
      "turnover": "194779130",
      "trades": "93"
    },
    {
      "date": "2026-03-04",
      "bid": "472.00",
      "ask": "476.00",
      "open": "461.00",
      "high": "476.00",
      "low": "458.00",
      "close": "476.00",
      "average": "468.6284",
      "volume": "140593",
      "turnover": "65885874",
      "trades": "50"
    },
    {
      "date": "2026-03-05",
      "bid": "493.00",
      "ask": "499.00",
      "open": "479.00",
      "high": "506.00",
      "low": "479.00",
      "close": "499.00",
      "average": "491.7143",
      "volume": "198170",
      "turnover": "97443030",
      "trades": "80"
    },
    {
      "date": "2026-03-06",
      "bid": "504.00",
      "ask": "512.00",
      "open": "508.00",
      "high": "530.00",
      "low": "504.00",
      "close": "504.00",
      "average": "517.3312",
      "volume": "238011",
      "turnover": "123130528",
      "trades": "74"
    },
    {
      "date": "2026-03-09",
      "bid": "482.00",
      "ask": "488.00",
      "open": "499.00",
      "high": "499.00",
      "low": "483.00",
      "close": "488.00",
      "average": "487.0193",
      "volume": "133299",
      "turnover": "64919182",
      "trades": "35"
    },
    {
      "date": "2026-03-10",
      "bid": "490.00",
      "ask": "493.00",
      "open": "495.00",
      "high": "504.00",
      "low": "490.00",
      "close": "493.00",
      "average": "493.8797",
      "volume": "155738",
      "turnover": "77038246",
      "trades": "24"
    },
    {
      "date": "2026-03-11",
      "bid": "475.00",
      "ask": "477.00",
      "open": "486.00",
      "high": "487.00",
      "low": "468.00",
      "close": "477.00",
      "average": "477.001",
      "volume": "214971",
      "turnover": "102541392",
      "trades": "45"
    },
    {
      "date": "2026-03-12",
      "bid": "454.00",
      "ask": "460.00",
      "open": "470.00",
      "high": "474.00",
      "low": "460.00",
      "close": "462.00",
      "average": "467.7685",
      "volume": "59989",
      "turnover": "28060965",
      "trades": "25"
    },
    {
      "date": "2026-03-13",
      "bid": "450.00",
      "ask": "453.00",
      "open": "448.00",
      "high": "453.00",
      "low": "441.00",
      "close": "453.00",
      "average": "445.4004",
      "volume": "228077",
      "turnover": "101585590",
      "trades": "52"
    },
    {
      "date": "2026-03-16",
      "bid": "444.00",
      "ask": "448.00",
      "open": "444.00",
      "high": "448.00",
      "low": "435.00",
      "close": "448.00",
      "average": "440.6162",
      "volume": "171386",
      "turnover": "75515449",
      "trades": "45"
    },
    {
      "date": "2026-03-17",
      "bid": "467.00",
      "ask": "473.00",
      "open": "451.00",
      "high": "472.00",
      "low": "450.00",
      "close": "470.00",
      "average": "462.2115",
      "volume": "312411",
      "turnover": "144399970",
      "trades": "50"
    },
    {
      "date": "2026-03-18",
      "bid": "468.00",
      "ask": "470.00",
      "open": "470.00",
      "high": "479.00",
      "low": "462.00",
      "close": "468.00",
      "average": "470.9669",
      "volume": "190893",
      "turnover": "89868674",
      "trades": "49"
    },
    {
      "date": "2026-03-19",
      "bid": "438.00",
      "ask": "446.00",
      "open": "477.00",
      "high": "479.00",
      "low": "427.00",
      "close": "440.00",
      "average": "455.6321",
      "volume": "328218",
      "turnover": "149546660",
      "trades": "84"
    },
    {
      "date": "2026-03-20",
      "bid": "438.00",
      "ask": "439.00",
      "open": "441.00",
      "high": "445.00",
      "low": "429.00",
      "close": "435.00",
      "average": "435.8183",
      "volume": "216245",
      "turnover": "94244935",
      "trades": "54"
    },
    {
      "date": "2026-03-23",
      "bid": "427.00",
      "ask": "433.00",
      "open": "431.00",
      "high": "437.00",
      "low": "417.00",
      "close": "433.00",
      "average": "427.0071",
      "volume": "137890",
      "turnover": "58880003",
      "trades": "34"
    },
    {
      "date": "2026-03-24",
      "bid": "388.00",
      "ask": "395.00",
      "open": "421.00",
      "high": "422.00",
      "low": "385.00",
      "close": "395.00",
      "average": "397.2466",
      "volume": "338798",
      "turnover": "134559673",
      "trades": "83"
    },
    {
      "date": "2026-03-25",
      "bid": "388.00",
      "ask": "393.00",
      "open": "395.00",
      "high": "400.00",
      "low": "390.00",
      "close": "390.00",
      "average": "396.3253",
      "volume": "226832",
      "turnover": "89873233",
      "trades": "53"
    },
    {
      "date": "2026-03-26",
      "bid": "388.00",
      "ask": "390.00",
      "open": "393.00",
      "high": "395.00",
      "low": "384.00",
      "close": "389.00",
      "average": "390.1769",
      "volume": "112956",
      "turnover": "44072826.5",
      "trades": "40"
    },
    {
      "date": "2026-03-27",
      "bid": "392.00",
      "ask": "394.00",
      "open": "397.00",
      "high": "399.00",
      "low": "391.00",
      "close": "394.00",
      "average": "395.5291",
      "volume": "48187",
      "turnover": "19059363",
      "trades": "23"
    },
    {
      "date": "2026-03-30",
      "bid": "388.00",
      "ask": "392.00",
      "open": "393.00",
      "high": "393.00",
      "low": "386.00",
      "close": "392.00",
      "average": "389.218",
      "volume": "95965",
      "turnover": "37351304",
      "trades": "20"
    },
    {
      "date": "2026-03-31",
      "bid": "417.00",
      "ask": "428.00",
      "open": "401.00",
      "high": "428.00",
      "low": "400.00",
      "close": "428.00",
      "average": "407.9792",
      "volume": "746796",
      "turnover": "302583478",
      "trades": "78"
    },
    {
      "date": "2026-04-01",
      "bid": "448.00",
      "ask": "454.00",
      "open": "435.00",
      "high": "456.00",
      "low": "435.00",
      "close": "453.00",
      "average": "444.9976",
      "volume": "235510",
      "turnover": "104801391",
      "trades": "73"
    },
    {
      "date": "2026-04-07",
      "bid": "444.00",
      "ask": "448.00",
      "open": "467.00",
      "high": "475.00",
      "low": "441.00",
      "close": "448.00",
      "average": "459.1825",
      "volume": "237960",
      "turnover": "109267058",
      "trades": "57"
    },
    {
      "date": "2026-04-08",
      "bid": "451.00",
      "ask": "458.00",
      "open": "456.00",
      "high": "459.00",
      "low": "448.00",
      "close": "452.00",
      "average": "453.4376",
      "volume": "218374",
      "turnover": "99012476",
      "trades": "58"
    },
    {
      "date": "2026-04-09",
      "bid": "430.00",
      "ask": "437.00",
      "open": "447.00",
      "high": "447.00",
      "low": "427.00",
      "close": "436.00",
      "average": "436.4524",
      "volume": "96714",
      "turnover": "42211060",
      "trades": "20"
    },
    {
      "date": "2026-04-10",
      "bid": "443.00",
      "ask": "447.00",
      "open": "442.00",
      "high": "448.00",
      "low": "438.00",
      "close": "447.00",
      "average": "445.0189",
      "volume": "71385",
      "turnover": "31767677",
      "trades": "20"
    },
    {
      "date": "2026-04-13",
      "bid": "437.00",
      "ask": "443.00",
      "open": "442.00",
      "high": "442.00",
      "low": "437.00",
      "close": "442.00",
      "average": "441.4224",
      "volume": "6086",
      "turnover": "2686497",
      "trades": "8"
    },
    {
      "date": "2026-04-14",
      "bid": "448.00",
      "ask": "453.00",
      "open": "446.00",
      "high": "457.00",
      "low": "446.00",
      "close": "450.00",
      "average": "452.1738",
      "volume": "142671",
      "turnover": "64512086",
      "trades": "21"
    },
    {
      "date": "2026-04-15",
      "bid": "439.00",
      "ask": "446.00",
      "open": "443.00",
      "high": "446.00",
      "low": "438.00",
      "close": "446.00",
      "average": "441.3555",
      "volume": "273378",
      "turnover": "120589102",
      "trades": "38"
    },
    {
      "date": "2026-04-16",
      "bid": "444.00",
      "ask": "451.00",
      "open": "446.00",
      "high": "453.00",
      "low": "446.00",
      "close": "451.00",
      "average": "448.1307",
      "volume": "61112",
      "turnover": "27389087",
      "trades": "20"
    },
    {
      "date": "2026-04-17",
      "bid": "445.00",
      "ask": "452.00",
      "open": "446.00",
      "high": "452.00",
      "low": "444.00",
      "close": "452.00",
      "average": "447.2831",
      "volume": "20825",
      "turnover": "9314670",
      "trades": "12"
    },
    {
      "date": "2026-04-20",
      "bid": "430.00",
      "ask": "437.00",
      "open": "440.00",
      "high": "442.00",
      "low": "430.00",
      "close": "430.00",
      "average": "437.7935",
      "volume": "105551",
      "turnover": "46209542",
      "trades": "17"
    },
    {
      "date": "2026-04-21",
      "bid": "445.00",
      "ask": "450.00",
      "open": "443.00",
      "high": "450.00",
      "low": "438.00",
      "close": "445.00",
      "average": "444.3612",
      "volume": "14499",
      "turnover": "6442793",
      "trades": "20"
    },
    {
      "date": "2026-04-22",
      "bid": "437.00",
      "ask": "440.00",
      "open": "433.00",
      "high": "442.00",
      "low": "433.00",
      "close": "437.00",
      "average": "436.767",
      "volume": "36475",
      "turnover": "15931075",
      "trades": "17"
    },
    {
      "date": "2026-04-24",
      "bid": "417.00",
      "ask": "422.00",
      "open": "419.00",
      "high": "424.00",
      "low": "415.00",
      "close": "422.00",
      "average": "421.5237",
      "volume": "69783",
      "turnover": "29415186",
      "trades": "47"
    },
    {
      "date": "2026-04-27",
      "bid": "422.00",
      "ask": "427.00",
      "open": "422.00",
      "high": "427.00",
      "low": "417.00",
      "close": "427.00",
      "average": "422.4669",
      "volume": "87054",
      "turnover": "36777436",
      "trades": "24"
    },
    {
      "date": "2026-04-28",
      "bid": "414.00",
      "ask": "420.00",
      "open": "420.00",
      "high": "428.00",
      "low": "410.00",
      "close": "420.00",
      "average": "419.705",
      "volume": "326495",
      "turnover": "137031587",
      "trades": "59"
    },
    {
      "date": "2026-04-29",
      "bid": "424.00",
      "ask": "431.00",
      "open": "429.00",
      "high": "436.00",
      "low": "424.00",
      "close": "431.00",
      "average": "430.6514",
      "volume": "88808",
      "turnover": "38245288",
      "trades": "31"
    },
    {
      "date": "2026-04-30",
      "bid": "412.00",
      "ask": "415.00",
      "open": "415.00",
      "high": "420.00",
      "low": "410.00",
      "close": "415.00",
      "average": "415.5878",
      "volume": "124853",
      "turnover": "51887384",
      "trades": "38"
    },
    {
      "date": "2026-05-04",
      "bid": "429.00",
      "ask": "434.00",
      "open": "425.00",
      "high": "434.00",
      "low": "420.00",
      "close": "434.00",
      "average": "428.4643",
      "volume": "143026",
      "turnover": "61313287",
      "trades": "37"
    },
    {
      "date": "2026-05-05",
      "bid": "433.00",
      "ask": "440.00",
      "open": "434.00",
      "high": "440.00",
      "low": "431.00",
      "close": "440.00",
      "average": "435.5441",
      "volume": "109131",
      "turnover": "47531365",
      "trades": "37"
    },
    {
      "date": "2026-05-06",
      "bid": "436.00",
      "ask": "442.00",
      "open": "434.00",
      "high": "448.00",
      "low": "434.00",
      "close": "440.00",
      "average": "439.9725",
      "volume": "274483",
      "turnover": "120765419",
      "trades": "46"
    },
    {
      "date": "2026-05-07",
      "bid": "390.00",
      "ask": "395.00",
      "open": "397.00",
      "high": "407.00",
      "low": "392.00",
      "close": "392.00",
      "average": "397.3711",
      "volume": "322261",
      "turnover": "128057196",
      "trades": "120"
    },
    {
      "date": "2026-05-08",
      "bid": "386.00",
      "ask": "390.00",
      "open": "390.00",
      "high": "390.00",
      "low": "378.00",
      "close": "388.00",
      "average": "384.4402",
      "volume": "295055",
      "turnover": "113431006",
      "trades": "64"
    },
    {
      "date": "2026-05-11",
      "bid": "448.00",
      "ask": "450.00",
      "open": "402.00",
      "high": "450.00",
      "low": "402.00",
      "close": "440.00",
      "average": "423.841",
      "volume": "463672",
      "turnover": "196523202",
      "trades": "172"
    },
    {
      "date": "2026-05-12",
      "bid": "420.00",
      "ask": "424.00",
      "open": "442.00",
      "high": "443.00",
      "low": "420.00",
      "close": "424.00",
      "average": "430.2261",
      "volume": "194711",
      "turnover": "83769755",
      "trades": "55"
    },
    {
      "date": "2026-05-13",
      "bid": "444.00",
      "ask": "451.00",
      "open": "437.00",
      "high": "451.00",
      "low": "426.00",
      "close": "451.00",
      "average": "437.1925",
      "volume": "348219",
      "turnover": "152238750",
      "trades": "59"
    },
    {
      "date": "2026-05-15",
      "bid": "410.00",
      "ask": "415.00",
      "open": "421.00",
      "high": "431.00",
      "low": "409.00",
      "close": "410.00",
      "average": "419.7343",
      "volume": "199956",
      "turnover": "83928396",
      "trades": "51"
    },
    {
      "date": "2026-05-18",
      "bid": "398.00",
      "ask": "401.00",
      "open": "404.00",
      "high": "408.00",
      "low": "398.00",
      "close": "398.00",
      "average": "401.6779",
      "volume": "162691",
      "turnover": "65349373",
      "trades": "29"
    },
    {
      "date": "2026-05-19",
      "bid": "398.00",
      "ask": "400.00",
      "open": "402.00",
      "high": "402.00",
      "low": "397.00",
      "close": "400.00",
      "average": "400.3598",
      "volume": "58831",
      "turnover": "23553568",
      "trades": "23"
    },
    {
      "date": "2026-05-20",
      "bid": "399.00",
      "ask": "405.00",
      "open": "400.00",
      "high": "403.00",
      "low": "398.00",
      "close": "399.00",
      "average": "399.5329",
      "volume": "61578",
      "turnover": "24602437",
      "trades": "17"
    },
    {
      "date": "2026-05-21",
      "bid": "406.00",
      "ask": "411.00",
      "open": "401.00",
      "high": "410.00",
      "low": "401.00",
      "close": "408.00",
      "average": "407.0249",
      "volume": "64142",
      "turnover": "26107392",
      "trades": "26"
    },
    {
      "date": "2026-05-22",
      "bid": "413.00",
      "ask": "418.00",
      "open": "419.00",
      "high": "421.00",
      "low": "415.00",
      "close": "415.00",
      "average": "418.2369",
      "volume": "32659",
      "turnover": "13659200",
      "trades": "25"
    },
    {
      "date": "2026-05-26",
      "bid": "421.00",
      "ask": "427.00",
      "open": "413.00",
      "high": "427.00",
      "low": "411.00",
      "close": "427.00",
      "average": "419.5667",
      "volume": "113863",
      "turnover": "47773118",
      "trades": "29"
    },
    {
      "date": "2026-05-27",
      "bid": "422.00",
      "ask": "429.00",
      "open": "423.00",
      "high": "429.00",
      "low": "422.00",
      "close": "422.00",
      "average": "426.2115",
      "volume": "57557",
      "turnover": "24531456",
      "trades": "20"
    },
    {
      "date": "2026-05-28",
      "bid": "421.00",
      "ask": "426.00",
      "open": "427.00",
      "high": "427.00",
      "low": "421.00",
      "close": "421.00",
      "average": "423.0552",
      "volume": "38522",
      "turnover": "16296933",
      "trades": "12"
    },
    {
      "date": "2026-05-29",
      "bid": "418.00",
      "ask": "420.00",
      "open": "421.00",
      "high": "429.00",
      "low": "415.00",
      "close": "424.00",
      "average": "421.4821",
      "volume": "112920",
      "turnover": "47644623",
      "trades": "30"
    },
    {
      "date": "2026-06-01",
      "bid": "408.00",
      "ask": "413.00",
      "open": "413.00",
      "high": "418.00",
      "low": "404.00",
      "close": "408.00",
      "average": "408.8575",
      "volume": "234608",
      "turnover": "96103818",
      "trades": "76"
    },
    {
      "date": "2026-06-02",
      "bid": "388.00",
      "ask": "393.00",
      "open": "403.00",
      "high": "403.00",
      "low": "389.00",
      "close": "389.00",
      "average": "394.6432",
      "volume": "156377",
      "turnover": "61713117",
      "trades": "39"
    },
    {
      "date": "2026-06-03",
      "bid": "369.00",
      "ask": "372.00",
      "open": "377.00",
      "high": "377.00",
      "low": "364.00",
      "close": "370.50",
      "average": "368.3988",
      "volume": "256284",
      "turnover": "94414725",
      "trades": "72"
    },
    {
      "date": "2026-06-04",
      "bid": "447.00",
      "ask": "452.00",
      "open": "389.00",
      "high": "456.00",
      "low": "386.00",
      "close": "452.00",
      "average": "413.3097",
      "volume": "463217",
      "turnover": "191487803",
      "trades": "148"
    },
    {
      "date": "2026-06-05",
      "bid": "444.00",
      "ask": "449.00",
      "open": "454.00",
      "high": "455.00",
      "low": "439.00",
      "close": "449.00",
      "average": "447.2186",
      "volume": "273082",
      "turnover": "122127329",
      "trades": "84"
    },
    {
      "date": "2026-06-08",
      "bid": "492.00",
      "ask": "500.00",
      "open": "448.00",
      "high": "510.00",
      "low": "446.00",
      "close": "493.00",
      "average": "469.5749",
      "volume": "426808",
      "turnover": "200418322",
      "trades": "131"
    },
    {
      "date": "2026-06-09",
      "bid": "524.00",
      "ask": "528.00",
      "open": "524.00",
      "high": "560.00",
      "low": "520.00",
      "close": "532.00",
      "average": "532.7278",
      "volume": "416013",
      "turnover": "221621700",
      "trades": "147"
    },
    {
      "date": "2026-06-10",
      "bid": "510.00",
      "ask": "514.00",
      "open": "526.00",
      "high": "526.00",
      "low": "500.00",
      "close": "512.00",
      "average": "508.8123",
      "volume": "189269",
      "turnover": "96302400",
      "trades": "54"
    },
    {
      "date": "2026-06-11",
      "bid": "530.00",
      "ask": "536.00",
      "open": "512.00",
      "high": "540.00",
      "low": "500.00",
      "close": "534.50",
      "average": "519.4333",
      "volume": "328816",
      "turnover": "171522508",
      "trades": "48"
    },
    {
      "date": "2026-06-12",
      "bid": "528.00",
      "ask": "536.00",
      "open": "538.00",
      "high": "538.00",
      "low": "528.00",
      "close": "528.00",
      "average": "530.1052",
      "volume": "88930",
      "turnover": "47142256",
      "trades": "32"
    },
    {
      "date": "2026-06-15",
      "bid": "530.00",
      "ask": "532.00",
      "open": "530.00",
      "high": "540.00",
      "low": "530.00",
      "close": "530.00",
      "average": "533.1559",
      "volume": "60211",
      "turnover": "32101852",
      "trades": "26"
    },
    {
      "date": "2026-06-16",
      "bid": "497.00",
      "ask": "502.00",
      "open": "479.00",
      "high": "514.00",
      "low": "470.00",
      "close": "497.00",
      "average": "489.5777",
      "volume": "425066",
      "turnover": "208102845",
      "trades": "123"
    },
    {
      "date": "2026-06-18",
      "bid": "482.00",
      "ask": "485.00",
      "open": "492.00",
      "high": "498.00",
      "low": "483.00",
      "close": "485.00",
      "average": "489.9901",
      "volume": "146944",
      "turnover": "72001099",
      "trades": "59"
    },
    {
      "date": "2026-06-19",
      "bid": "504.00",
      "ask": "510.00",
      "open": "489.00",
      "high": "518.00",
      "low": "489.00",
      "close": "518.00",
      "average": "510.7761",
      "volume": "432194",
      "turnover": "220754373",
      "trades": "60"
    },
    {
      "date": "2026-06-22",
      "bid": "478.00",
      "ask": "485.00",
      "open": "502.00",
      "high": "502.00",
      "low": "483.00",
      "close": "485.00",
      "average": "491.667",
      "volume": "164258",
      "turnover": "80760241",
      "trades": "59"
    },
    {
      "date": "2026-06-23",
      "bid": "466.00",
      "ask": "473.00",
      "open": "461.00",
      "high": "474.00",
      "low": "456.00",
      "close": "466.00",
      "average": "466.4113",
      "volume": "83889",
      "turnover": "39126780",
      "trades": "39"
    },
    {
      "date": "2026-06-24",
      "bid": "466.00",
      "ask": "473.00",
      "open": "467.00",
      "high": "473.00",
      "low": "464.00",
      "close": "470.00",
      "average": "468.0944",
      "volume": "210948",
      "turnover": "99040362",
      "trades": "27"
    },
    {
      "date": "2026-06-25",
      "bid": "470.00",
      "ask": "474.00",
      "open": "467.00",
      "high": "474.00",
      "low": "467.00",
      "close": "470.00",
      "average": "468.1566",
      "volume": "158705",
      "turnover": "74392831",
      "trades": "14"
    },
    {
      "date": "2026-06-26",
      "bid": "446.00",
      "ask": "453.00",
      "open": "452.00",
      "high": "454.00",
      "low": "443.00",
      "close": "453.00",
      "average": "448.9128",
      "volume": "175214",
      "turnover": "78587349",
      "trades": "39"
    },
    {
      "date": "2026-06-29",
      "bid": "461.00",
      "ask": "467.00",
      "open": "461.00",
      "high": "470.00",
      "low": "460.00",
      "close": "461.00",
      "average": "465.2036",
      "volume": "61152",
      "turnover": "28448131",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "476.00",
      "ask": "484.00",
      "open": "466.00",
      "high": "498.00",
      "low": "466.00",
      "close": "476.00",
      "average": "481.3387",
      "volume": "212407",
      "turnover": "102239704",
      "trades": "73"
    },
    {
      "date": "2026-07-01",
      "bid": "462.00",
      "ask": "470.00",
      "open": "480.00",
      "high": "489.00",
      "low": "464.00",
      "close": "470.00",
      "average": "477.169",
      "volume": "162340",
      "turnover": "77463609",
      "trades": "53"
    },
    {
      "date": "2026-07-02",
      "bid": "454.00",
      "ask": "458.00",
      "open": "452.00",
      "high": "462.00",
      "low": "452.00",
      "close": "458.00",
      "average": "457.6115",
      "volume": "61193",
      "turnover": "28002623",
      "trades": "23"
    },
    {
      "date": "2026-07-03",
      "bid": "452.00",
      "ask": "459.00",
      "open": "456.00",
      "high": "459.00",
      "low": "452.00",
      "close": "459.00",
      "average": "457.0219",
      "volume": "20715",
      "turnover": "9467208",
      "trades": "18"
    },
    {
      "date": "2026-07-06",
      "bid": "448.00",
      "ask": "453.00",
      "open": "455.00",
      "high": "460.00",
      "low": "450.00",
      "close": "452.00",
      "average": "453.6366",
      "volume": "93989",
      "turnover": "42636850",
      "trades": "38"
    },
    {
      "date": "2026-07-07",
      "bid": "426.00",
      "ask": "430.00",
      "open": "440.00",
      "high": "440.00",
      "low": "424.00",
      "close": "430.00",
      "average": "431.1254",
      "volume": "127308",
      "turnover": "54880084",
      "trades": "34"
    },
    {
      "date": "2026-07-08",
      "bid": "424.00",
      "ask": "426.00",
      "open": "430.00",
      "high": "430.00",
      "low": "425.00",
      "close": "430.00",
      "average": "427.7089",
      "volume": "61968",
      "turnover": "26554637",
      "trades": "22"
    },
    {
      "date": "2026-07-09",
      "bid": "412.00",
      "ask": "418.00",
      "open": "428.00",
      "high": "428.00",
      "low": "412.00",
      "close": "412.00",
      "average": "418.806",
      "volume": "46033",
      "turnover": "19276424",
      "trades": "23"
    },
    {
      "date": "2026-07-10",
      "bid": "412.00",
      "ask": "418.00",
      "open": "414.00",
      "high": "420.00",
      "low": "413.00",
      "close": "414.00",
      "average": "416.8042",
      "volume": "67331",
      "turnover": "28063844",
      "trades": "22"
    },
    {
      "date": "2026-07-13",
      "bid": "412.00",
      "ask": "416.00",
      "open": "413.00",
      "high": "416.00",
      "low": "409.00",
      "close": "414.00",
      "average": "411.1001",
      "volume": "61165",
      "turnover": "25144937",
      "trades": "26"
    },
    {
      "date": "2026-07-14",
      "bid": "408.00",
      "ask": "412.00",
      "open": "418.00",
      "high": "421.00",
      "low": "409.00",
      "close": "409.00",
      "average": "414.4815",
      "volume": "103150",
      "turnover": "42753765",
      "trades": "19"
    },
    {
      "date": "2026-07-15",
      "bid": "414.00",
      "ask": "417.00",
      "open": "414.00",
      "high": "417.00",
      "low": "410.00",
      "close": "417.00",
      "average": "414.7885",
      "volume": "46907",
      "turnover": "19456484",
      "trades": "21"
    },
    {
      "date": "2026-07-16",
      "bid": "418.00",
      "ask": "421.00",
      "open": "418.00",
      "high": "421.00",
      "low": "418.00",
      "close": "421.00",
      "average": "420.4214",
      "volume": "7689",
      "turnover": "3232620",
      "trades": "10"
    },
    {
      "date": "2026-07-17",
      "bid": "422.00",
      "ask": "425.00",
      "open": "419.00",
      "high": "424.00",
      "low": "414.00",
      "close": "424.00",
      "average": "419.6249",
      "volume": "65273",
      "turnover": "27395989",
      "trades": "27"
    },
    {
      "date": "2026-07-20",
      "bid": "428.00",
      "ask": "431.00",
      "open": "426.00",
      "high": "429.00",
      "low": "425.00",
      "close": "429.00",
      "average": "427.7767",
      "volume": "49190",
      "turnover": "21042334",
      "trades": "19"
    },
    {
      "date": "2026-07-21",
      "bid": "438.00",
      "ask": "442.00",
      "open": "428.00",
      "high": "441.00",
      "low": "428.00",
      "close": "441.00",
      "average": "436.7417",
      "volume": "57927",
      "turnover": "25299138",
      "trades": "15"
    },
    {
      "date": "2026-07-22",
      "bid": "437.00",
      "ask": "440.00",
      "open": "440.00",
      "high": "450.00",
      "low": "436.00",
      "close": "437.00",
      "average": "442.9372",
      "volume": "86396",
      "turnover": "38268003",
      "trades": "31"
    },
    {
      "date": "2026-07-23",
      "bid": "395.00",
      "ask": "400.00",
      "open": "414.00",
      "high": "419.00",
      "low": "395.00",
      "close": "400.00",
      "average": "405.8436",
      "volume": "220542",
      "turnover": "89505560",
      "trades": "71"
    },
    {
      "date": "2026-07-24",
      "bid": "396.00",
      "ask": "399.00",
      "open": "400.00",
      "high": "407.00",
      "low": "396.00",
      "close": "399.00",
      "average": "403.4902",
      "volume": "57448",
      "turnover": "23179707",
      "trades": "33"
    },
    {
      "date": "2026-07-27",
      "bid": "394.00",
      "ask": "396.00",
      "open": "399.00",
      "high": "400.00",
      "low": "393.00",
      "close": "395.00",
      "average": "398.1191",
      "volume": "34106",
      "turnover": "13578249",
      "trades": "18"
    },
    {
      "date": "2026-07-28",
      "bid": "386.00",
      "ask": "389.00",
      "open": "394.00",
      "high": "398.00",
      "low": "387.00",
      "close": "389.00",
      "average": "392.4656",
      "volume": "51875",
      "turnover": "20359154",
      "trades": "31"
    },
    {
      "date": "2026-07-29",
      "bid": "445.00",
      "ask": "450.00",
      "open": "390.00",
      "high": "453.00",
      "low": "384.00",
      "close": "445.00",
      "average": "420.0587",
      "volume": "429269",
      "turnover": "181096420",
      "trades": "103"
    },
    {
      "date": "2026-07-30",
      "bid": "440.00",
      "ask": "444.00",
      "open": "442.00",
      "high": "453.00",
      "low": "439.00",
      "close": "442.00",
      "average": "444.8248",
      "volume": "88883",
      "turnover": "39537364",
      "trades": "38"
    },
    {
      "date": "2026-07-31",
      "bid": "475.00",
      "ask": "480.00",
      "open": "441.00",
      "high": "481.00",
      "low": "441.00",
      "close": "475.00",
      "average": "465.6344",
      "volume": "96258",
      "turnover": "44821038",
      "trades": "42"
    },
    {
      "date": "2026-08-04",
      "bid": "477.00",
      "ask": "480.00",
      "open": "476.00",
      "high": "487.00",
      "low": "472.00",
      "close": "479.00",
      "average": "478.965",
      "volume": "100086",
      "turnover": "47937689",
      "trades": "49"
    },
    {
      "date": "2026-08-05",
      "bid": "472.00",
      "ask": "479.00",
      "open": "478.00",
      "high": "482.00",
      "low": "468.00",
      "close": "478.00",
      "average": "476.674",
      "volume": "87797",
      "turnover": "41850548",
      "trades": "44"
    }
  ]
}