{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2165/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aq?id=TX2165",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2165",
    "asset_class": "SHARES",
    "isin": "SE0022062196",
    "symbol": "AQ",
    "company": "AQ Group",
    "market": null,
    "last_sale_price": "SEK 208.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "63.10",
      "ask": "63.30",
      "open": "62.90",
      "high": "64.00",
      "low": "62.50",
      "close": "63.30",
      "average": "63.0891",
      "volume": "39870",
      "turnover": "2515363",
      "trades": "207"
    },
    {
      "date": "2021-08-03",
      "bid": "62.20",
      "ask": "62.40",
      "open": "63.20",
      "high": "63.30",
      "low": "62.20",
      "close": "62.40",
      "average": "62.6181",
      "volume": "24535",
      "turnover": "1536336.5",
      "trades": "180"
    },
    {
      "date": "2021-08-04",
      "bid": "62.30",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.40",
      "low": "62.20",
      "close": "62.70",
      "average": "62.8791",
      "volume": "49355",
      "turnover": "3103398",
      "trades": "218"
    },
    {
      "date": "2021-08-05",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.70",
      "high": "63.40",
      "low": "62.30",
      "close": "63.00",
      "average": "62.6682",
      "volume": "33640",
      "turnover": "2108161",
      "trades": "210"
    },
    {
      "date": "2021-08-06",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.40",
      "high": "63.00",
      "low": "61.20",
      "close": "61.40",
      "average": "61.8898",
      "volume": "21255",
      "turnover": "1315469.5",
      "trades": "167"
    },
    {
      "date": "2021-08-09",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.40",
      "high": "62.90",
      "low": "61.10",
      "close": "61.60",
      "average": "61.8872",
      "volume": "18510",
      "turnover": "1145532",
      "trades": "164"
    },
    {
      "date": "2021-08-10",
      "bid": "61.10",
      "ask": "61.70",
      "open": "61.60",
      "high": "61.80",
      "low": "61.10",
      "close": "61.70",
      "average": "61.4184",
      "volume": "21435",
      "turnover": "1316504",
      "trades": "167"
    },
    {
      "date": "2021-08-11",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.70",
      "high": "61.70",
      "low": "59.80",
      "close": "61.60",
      "average": "60.6844",
      "volume": "68455",
      "turnover": "4154154.5",
      "trades": "306"
    },
    {
      "date": "2021-08-12",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.50",
      "high": "61.80",
      "low": "60.50",
      "close": "61.50",
      "average": "61.3172",
      "volume": "36825",
      "turnover": "2258006.5",
      "trades": "222"
    },
    {
      "date": "2021-08-13",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.60",
      "low": "60.30",
      "close": "60.50",
      "average": "60.9902",
      "volume": "25915",
      "turnover": "1580561.5",
      "trades": "176"
    },
    {
      "date": "2021-08-16",
      "bid": "60.70",
      "ask": "61.10",
      "open": "60.40",
      "high": "61.10",
      "low": "59.40",
      "close": "61.10",
      "average": "60.1226",
      "volume": "48120",
      "turnover": "2893101",
      "trades": "366"
    },
    {
      "date": "2021-08-17",
      "bid": "60.80",
      "ask": "61.10",
      "open": "61.10",
      "high": "61.60",
      "low": "60.00",
      "close": "61.10",
      "average": "60.9358",
      "volume": "22205",
      "turnover": "1353081",
      "trades": "170"
    },
    {
      "date": "2021-08-18",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.10",
      "high": "61.50",
      "low": "60.50",
      "close": "61.40",
      "average": "61.0755",
      "volume": "15465",
      "turnover": "944532.5",
      "trades": "125"
    },
    {
      "date": "2021-08-19",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.40",
      "high": "61.60",
      "low": "59.40",
      "close": "60.40",
      "average": "60.1937",
      "volume": "23315",
      "turnover": "1403418",
      "trades": "194"
    },
    {
      "date": "2021-08-20",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.40",
      "high": "61.40",
      "low": "58.40",
      "close": "61.00",
      "average": "60.1067",
      "volume": "44075",
      "turnover": "2649203.5",
      "trades": "236"
    },
    {
      "date": "2021-08-23",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.20",
      "high": "61.80",
      "low": "60.20",
      "close": "61.80",
      "average": "61.2913",
      "volume": "42195",
      "turnover": "2586186",
      "trades": "156"
    },
    {
      "date": "2021-08-24",
      "bid": "61.30",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.70",
      "low": "59.70",
      "close": "61.30",
      "average": "60.3535",
      "volume": "96780",
      "turnover": "5841011.5",
      "trades": "160"
    },
    {
      "date": "2021-08-25",
      "bid": "62.80",
      "ask": "63.20",
      "open": "61.50",
      "high": "63.40",
      "low": "61.10",
      "close": "63.20",
      "average": "62.8634",
      "volume": "220420",
      "turnover": "13856366.5",
      "trades": "224"
    },
    {
      "date": "2021-08-26",
      "bid": "65.20",
      "ask": "65.50",
      "open": "63.20",
      "high": "65.50",
      "low": "62.30",
      "close": "65.50",
      "average": "64.1278",
      "volume": "79275",
      "turnover": "5083733",
      "trades": "295"
    },
    {
      "date": "2021-08-27",
      "bid": "64.20",
      "ask": "64.60",
      "open": "66.10",
      "high": "66.10",
      "low": "64.20",
      "close": "64.20",
      "average": "65.1575",
      "volume": "31055",
      "turnover": "2023468.5",
      "trades": "225"
    },
    {
      "date": "2021-08-30",
      "bid": "63.70",
      "ask": "64.10",
      "open": "64.20",
      "high": "65.30",
      "low": "63.10",
      "close": "64.10",
      "average": "64.3725",
      "volume": "29635",
      "turnover": "1907234.5",
      "trades": "180"
    },
    {
      "date": "2021-08-31",
      "bid": "66.90",
      "ask": "67.40",
      "open": "64.10",
      "high": "67.60",
      "low": "63.10",
      "close": "67.60",
      "average": "65.8679",
      "volume": "72110",
      "turnover": "4749734",
      "trades": "289"
    },
    {
      "date": "2021-09-01",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.60",
      "high": "67.80",
      "low": "66.00",
      "close": "67.70",
      "average": "66.886",
      "volume": "44470",
      "turnover": "2974429.75",
      "trades": "247"
    },
    {
      "date": "2021-09-02",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.00",
      "high": "70.10",
      "low": "67.60",
      "close": "68.10",
      "average": "68.8662",
      "volume": "45810",
      "turnover": "3154764",
      "trades": "283"
    },
    {
      "date": "2021-09-03",
      "bid": "66.20",
      "ask": "66.60",
      "open": "68.10",
      "high": "68.30",
      "low": "65.70",
      "close": "66.30",
      "average": "66.7477",
      "volume": "30460",
      "turnover": "2033137.5",
      "trades": "229"
    },
    {
      "date": "2021-09-06",
      "bid": "66.60",
      "ask": "66.90",
      "open": "66.60",
      "high": "67.90",
      "low": "66.60",
      "close": "66.60",
      "average": "66.889",
      "volume": "12310",
      "turnover": "823404.5",
      "trades": "133"
    },
    {
      "date": "2021-09-07",
      "bid": "64.60",
      "ask": "65.00",
      "open": "66.40",
      "high": "66.60",
      "low": "64.50",
      "close": "64.60",
      "average": "65.6314",
      "volume": "28520",
      "turnover": "1871809.5",
      "trades": "194"
    },
    {
      "date": "2021-09-08",
      "bid": "63.00",
      "ask": "63.10",
      "open": "64.40",
      "high": "64.40",
      "low": "62.30",
      "close": "63.10",
      "average": "63.0865",
      "volume": "33720",
      "turnover": "2127279.5",
      "trades": "192"
    },
    {
      "date": "2021-09-09",
      "bid": "62.30",
      "ask": "62.50",
      "open": "62.20",
      "high": "63.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.3205",
      "volume": "27005",
      "turnover": "1682966",
      "trades": "242"
    },
    {
      "date": "2021-09-10",
      "bid": "62.10",
      "ask": "62.30",
      "open": "62.60",
      "high": "62.80",
      "low": "61.60",
      "close": "62.30",
      "average": "62.1835",
      "volume": "20415",
      "turnover": "1269077",
      "trades": "128"
    },
    {
      "date": "2021-09-13",
      "bid": "63.40",
      "ask": "63.50",
      "open": "62.30",
      "high": "63.50",
      "low": "61.00",
      "close": "63.50",
      "average": "62.3289",
      "volume": "39990",
      "turnover": "2492533",
      "trades": "163"
    },
    {
      "date": "2021-09-14",
      "bid": "62.70",
      "ask": "63.10",
      "open": "63.00",
      "high": "64.00",
      "low": "62.30",
      "close": "63.00",
      "average": "63.1525",
      "volume": "31380",
      "turnover": "1981726",
      "trades": "153"
    },
    {
      "date": "2021-09-15",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.20",
      "high": "62.80",
      "low": "62.00",
      "close": "62.80",
      "average": "62.4838",
      "volume": "34155",
      "turnover": "2134137",
      "trades": "202"
    },
    {
      "date": "2021-09-16",
      "bid": "64.30",
      "ask": "64.80",
      "open": "63.60",
      "high": "65.60",
      "low": "63.60",
      "close": "64.60",
      "average": "64.1799",
      "volume": "31105",
      "turnover": "1996442.5",
      "trades": "150"
    },
    {
      "date": "2021-09-17",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.00",
      "high": "65.00",
      "low": "62.40",
      "close": "64.40",
      "average": "64.3245",
      "volume": "277165",
      "turnover": "17828521",
      "trades": "185"
    },
    {
      "date": "2021-09-20",
      "bid": "62.30",
      "ask": "62.50",
      "open": "64.30",
      "high": "64.40",
      "low": "61.50",
      "close": "62.30",
      "average": "62.7767",
      "volume": "72840",
      "turnover": "4572661",
      "trades": "313"
    },
    {
      "date": "2021-09-21",
      "bid": "62.10",
      "ask": "62.30",
      "open": "62.30",
      "high": "62.90",
      "low": "60.90",
      "close": "62.30",
      "average": "61.7967",
      "volume": "76175",
      "turnover": "4707368.5",
      "trades": "280"
    },
    {
      "date": "2021-09-22",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.20",
      "high": "63.60",
      "low": "61.20",
      "close": "61.70",
      "average": "61.7741",
      "volume": "74725",
      "turnover": "4616074.5",
      "trades": "229"
    },
    {
      "date": "2021-09-23",
      "bid": "62.60",
      "ask": "62.80",
      "open": "61.90",
      "high": "63.50",
      "low": "61.90",
      "close": "62.90",
      "average": "62.6597",
      "volume": "47895",
      "turnover": "3001574",
      "trades": "173"
    },
    {
      "date": "2021-09-24",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.90",
      "high": "62.90",
      "low": "61.10",
      "close": "61.40",
      "average": "61.7184",
      "volume": "26990",
      "turnover": "1665781",
      "trades": "171"
    },
    {
      "date": "2021-09-27",
      "bid": "60.30",
      "ask": "60.70",
      "open": "61.40",
      "high": "62.50",
      "low": "60.00",
      "close": "60.70",
      "average": "60.6072",
      "volume": "40415",
      "turnover": "2449441",
      "trades": "210"
    },
    {
      "date": "2021-09-28",
      "bid": "58.00",
      "ask": "58.40",
      "open": "60.60",
      "high": "60.60",
      "low": "58.00",
      "close": "58.40",
      "average": "58.8723",
      "volume": "43780",
      "turnover": "2577430",
      "trades": "359"
    },
    {
      "date": "2021-09-29",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.40",
      "high": "59.10",
      "low": "57.60",
      "close": "57.60",
      "average": "58.2838",
      "volume": "37390",
      "turnover": "2179223",
      "trades": "289"
    },
    {
      "date": "2021-09-30",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.60",
      "high": "59.00",
      "low": "56.40",
      "close": "57.80",
      "average": "57.5382",
      "volume": "49450",
      "turnover": "2845250",
      "trades": "267"
    },
    {
      "date": "2021-10-01",
      "bid": "56.70",
      "ask": "57.10",
      "open": "57.40",
      "high": "58.60",
      "low": "56.30",
      "close": "56.50",
      "average": "57.3069",
      "volume": "21415",
      "turnover": "1227228.5",
      "trades": "191"
    },
    {
      "date": "2021-10-04",
      "bid": "54.60",
      "ask": "55.10",
      "open": "56.50",
      "high": "57.50",
      "low": "54.40",
      "close": "55.30",
      "average": "55.6475",
      "volume": "28575",
      "turnover": "1590127.5",
      "trades": "299"
    },
    {
      "date": "2021-10-05",
      "bid": "56.20",
      "ask": "56.30",
      "open": "55.70",
      "high": "56.40",
      "low": "54.60",
      "close": "56.30",
      "average": "55.6292",
      "volume": "34455",
      "turnover": "1916704.5",
      "trades": "159"
    },
    {
      "date": "2021-10-06",
      "bid": "55.30",
      "ask": "55.70",
      "open": "56.60",
      "high": "56.60",
      "low": "54.40",
      "close": "55.30",
      "average": "55.0852",
      "volume": "31295",
      "turnover": "1723891.5",
      "trades": "222"
    },
    {
      "date": "2021-10-07",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.50",
      "high": "56.90",
      "low": "54.50",
      "close": "56.80",
      "average": "55.8146",
      "volume": "35865",
      "turnover": "2001790.5",
      "trades": "174"
    },
    {
      "date": "2021-10-08",
      "bid": "56.60",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.40",
      "low": "56.20",
      "close": "56.60",
      "average": "56.6158",
      "volume": "107475",
      "turnover": "6084785.5",
      "trades": "102"
    },
    {
      "date": "2021-10-11",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.80",
      "high": "56.20",
      "low": "55.10",
      "close": "55.20",
      "average": "55.5959",
      "volume": "20390",
      "turnover": "1133601.5",
      "trades": "116"
    },
    {
      "date": "2021-10-12",
      "bid": "55.70",
      "ask": "56.30",
      "open": "55.20",
      "high": "56.90",
      "low": "54.90",
      "close": "56.30",
      "average": "55.9744",
      "volume": "25280",
      "turnover": "1415033.5",
      "trades": "145"
    },
    {
      "date": "2021-10-13",
      "bid": "58.70",
      "ask": "58.90",
      "open": "57.80",
      "high": "59.10",
      "low": "55.80",
      "close": "58.90",
      "average": "57.9816",
      "volume": "32680",
      "turnover": "1894839.5",
      "trades": "154"
    },
    {
      "date": "2021-10-14",
      "bid": "60.60",
      "ask": "60.80",
      "open": "58.90",
      "high": "61.50",
      "low": "57.80",
      "close": "60.40",
      "average": "60.0512",
      "volume": "294670",
      "turnover": "17695285.5",
      "trades": "236"
    },
    {
      "date": "2021-10-15",
      "bid": "62.80",
      "ask": "62.90",
      "open": "61.90",
      "high": "62.80",
      "low": "61.10",
      "close": "62.50",
      "average": "61.8759",
      "volume": "21760",
      "turnover": "1346421.5",
      "trades": "154"
    },
    {
      "date": "2021-10-18",
      "bid": "61.40",
      "ask": "62.00",
      "open": "62.80",
      "high": "62.80",
      "low": "61.40",
      "close": "62.20",
      "average": "62.357",
      "volume": "12160",
      "turnover": "758262",
      "trades": "111"
    },
    {
      "date": "2021-10-19",
      "bid": "63.30",
      "ask": "63.90",
      "open": "62.20",
      "high": "64.00",
      "low": "62.20",
      "close": "63.30",
      "average": "63.2965",
      "volume": "18335",
      "turnover": "1160541.5",
      "trades": "131"
    },
    {
      "date": "2021-10-20",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.40",
      "high": "64.40",
      "low": "62.80",
      "close": "63.60",
      "average": "63.7532",
      "volume": "35655",
      "turnover": "2273122.5",
      "trades": "172"
    },
    {
      "date": "2021-10-21",
      "bid": "57.10",
      "ask": "57.20",
      "open": "61.90",
      "high": "61.90",
      "low": "55.20",
      "close": "57.10",
      "average": "59.5915",
      "volume": "435775",
      "turnover": "25935010",
      "trades": "1187"
    },
    {
      "date": "2021-10-22",
      "bid": "59.00",
      "ask": "59.50",
      "open": "57.10",
      "high": "60.00",
      "low": "56.60",
      "close": "59.10",
      "average": "57.5785",
      "volume": "112010",
      "turnover": "6449369.5",
      "trades": "584"
    },
    {
      "date": "2021-10-25",
      "bid": "56.40",
      "ask": "57.00",
      "open": "59.10",
      "high": "59.10",
      "low": "56.00",
      "close": "56.50",
      "average": "57.0641",
      "volume": "102600",
      "turnover": "5854203",
      "trades": "576"
    },
    {
      "date": "2021-10-26",
      "bid": "57.60",
      "ask": "58.20",
      "open": "56.80",
      "high": "59.00",
      "low": "56.20",
      "close": "57.70",
      "average": "57.9002",
      "volume": "67480",
      "turnover": "3907110.5",
      "trades": "308"
    },
    {
      "date": "2021-10-27",
      "bid": "57.10",
      "ask": "57.30",
      "open": "58.90",
      "high": "59.10",
      "low": "57.00",
      "close": "57.10",
      "average": "57.8504",
      "volume": "28545",
      "turnover": "1651339.5",
      "trades": "147"
    },
    {
      "date": "2021-10-28",
      "bid": "56.80",
      "ask": "56.90",
      "open": "58.40",
      "high": "58.40",
      "low": "56.20",
      "close": "56.80",
      "average": "56.7563",
      "volume": "59525",
      "turnover": "3378419.5",
      "trades": "328"
    },
    {
      "date": "2021-10-29",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.00",
      "high": "57.70",
      "low": "56.10",
      "close": "57.00",
      "average": "56.6332",
      "volume": "37255",
      "turnover": "2109873",
      "trades": "211"
    },
    {
      "date": "2021-11-01",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.10",
      "high": "57.60",
      "low": "56.40",
      "close": "57.20",
      "average": "57.0866",
      "volume": "66440",
      "turnover": "3792837",
      "trades": "167"
    },
    {
      "date": "2021-11-02",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.20",
      "high": "58.60",
      "low": "57.00",
      "close": "57.00",
      "average": "57.4946",
      "volume": "16830",
      "turnover": "967635",
      "trades": "132"
    },
    {
      "date": "2021-11-03",
      "bid": "56.10",
      "ask": "56.30",
      "open": "57.00",
      "high": "57.10",
      "low": "55.60",
      "close": "56.00",
      "average": "56.02",
      "volume": "47395",
      "turnover": "2655070",
      "trades": "270"
    },
    {
      "date": "2021-11-04",
      "bid": "56.70",
      "ask": "57.30",
      "open": "56.40",
      "high": "57.40",
      "low": "55.90",
      "close": "56.70",
      "average": "56.6803",
      "volume": "17515",
      "turnover": "992757",
      "trades": "126"
    },
    {
      "date": "2021-11-05",
      "bid": "58.10",
      "ask": "58.50",
      "open": "56.70",
      "high": "58.70",
      "low": "56.60",
      "close": "58.30",
      "average": "57.6246",
      "volume": "22240",
      "turnover": "1281572",
      "trades": "138"
    },
    {
      "date": "2021-11-08",
      "bid": "57.40",
      "ask": "57.70",
      "open": "58.40",
      "high": "58.40",
      "low": "56.80",
      "close": "57.40",
      "average": "57.5619",
      "volume": "30515",
      "turnover": "1756502.5",
      "trades": "165"
    },
    {
      "date": "2021-11-09",
      "bid": "57.70",
      "ask": "58.20",
      "open": "57.40",
      "high": "58.40",
      "low": "57.40",
      "close": "58.40",
      "average": "57.9984",
      "volume": "20745",
      "turnover": "1203275",
      "trades": "132"
    },
    {
      "date": "2021-11-10",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.70",
      "high": "58.00",
      "low": "56.90",
      "close": "57.50",
      "average": "57.5807",
      "volume": "16610",
      "turnover": "956415.5",
      "trades": "92"
    },
    {
      "date": "2021-11-11",
      "bid": "57.80",
      "ask": "58.10",
      "open": "57.20",
      "high": "58.40",
      "low": "57.00",
      "close": "58.40",
      "average": "57.6994",
      "volume": "11180",
      "turnover": "645079.5",
      "trades": "86"
    },
    {
      "date": "2021-11-12",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.80",
      "low": "57.30",
      "close": "57.40",
      "average": "58.0088",
      "volume": "32465",
      "turnover": "1883332.5",
      "trades": "186"
    },
    {
      "date": "2021-11-15",
      "bid": "57.50",
      "ask": "58.10",
      "open": "57.40",
      "high": "58.50",
      "low": "56.00",
      "close": "57.50",
      "average": "57.6541",
      "volume": "50935",
      "turnover": "2936614.5",
      "trades": "163"
    },
    {
      "date": "2021-11-16",
      "bid": "58.30",
      "ask": "58.70",
      "open": "57.50",
      "high": "58.70",
      "low": "56.60",
      "close": "58.70",
      "average": "57.5222",
      "volume": "22290",
      "turnover": "1282170.5",
      "trades": "106"
    },
    {
      "date": "2021-11-17",
      "bid": "60.30",
      "ask": "60.50",
      "open": "59.10",
      "high": "61.10",
      "low": "59.10",
      "close": "60.90",
      "average": "60.1805",
      "volume": "137505",
      "turnover": "8275729",
      "trades": "317"
    },
    {
      "date": "2021-11-18",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.30",
      "high": "61.20",
      "low": "59.70",
      "close": "60.60",
      "average": "60.4256",
      "volume": "33130",
      "turnover": "2001902.5",
      "trades": "128"
    },
    {
      "date": "2021-11-19",
      "bid": "59.40",
      "ask": "59.60",
      "open": "61.00",
      "high": "61.00",
      "low": "58.20",
      "close": "59.70",
      "average": "59.227",
      "volume": "49220",
      "turnover": "2915157",
      "trades": "227"
    },
    {
      "date": "2021-11-22",
      "bid": "58.50",
      "ask": "58.70",
      "open": "59.70",
      "high": "60.00",
      "low": "58.20",
      "close": "58.20",
      "average": "59.2316",
      "volume": "19340",
      "turnover": "1145540.5",
      "trades": "119"
    },
    {
      "date": "2021-11-23",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.20",
      "high": "59.30",
      "low": "57.30",
      "close": "58.20",
      "average": "58.4617",
      "volume": "48865",
      "turnover": "2856731",
      "trades": "161"
    },
    {
      "date": "2021-11-24",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.20",
      "high": "58.70",
      "low": "57.80",
      "close": "58.20",
      "average": "58.1538",
      "volume": "27025",
      "turnover": "1571606.5",
      "trades": "137"
    },
    {
      "date": "2021-11-25",
      "bid": "58.30",
      "ask": "58.60",
      "open": "58.30",
      "high": "58.80",
      "low": "58.20",
      "close": "58.70",
      "average": "58.3975",
      "volume": "27325",
      "turnover": "1595712",
      "trades": "139"
    },
    {
      "date": "2021-11-26",
      "bid": "56.50",
      "ask": "56.80",
      "open": "57.30",
      "high": "57.80",
      "low": "56.00",
      "close": "56.30",
      "average": "57.0362",
      "volume": "68160",
      "turnover": "3887590.5",
      "trades": "282"
    },
    {
      "date": "2021-11-29",
      "bid": "57.20",
      "ask": "57.60",
      "open": "56.30",
      "high": "58.30",
      "low": "55.60",
      "close": "57.60",
      "average": "56.6227",
      "volume": "126435",
      "turnover": "7159095",
      "trades": "152"
    },
    {
      "date": "2021-11-30",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.60",
      "high": "58.30",
      "low": "56.10",
      "close": "57.20",
      "average": "57.0594",
      "volume": "39260",
      "turnover": "2240154.5",
      "trades": "182"
    },
    {
      "date": "2021-12-01",
      "bid": "58.60",
      "ask": "59.40",
      "open": "57.20",
      "high": "59.60",
      "low": "56.80",
      "close": "58.60",
      "average": "58.3356",
      "volume": "40365",
      "turnover": "2354717.5",
      "trades": "268"
    },
    {
      "date": "2021-12-02",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.60",
      "high": "58.60",
      "low": "56.20",
      "close": "57.70",
      "average": "57.2066",
      "volume": "19045",
      "turnover": "1089500.5",
      "trades": "142"
    },
    {
      "date": "2021-12-03",
      "bid": "56.30",
      "ask": "57.60",
      "open": "56.60",
      "high": "57.70",
      "low": "56.00",
      "close": "57.60",
      "average": "56.9518",
      "volume": "101545",
      "turnover": "5786957.5",
      "trades": "146"
    },
    {
      "date": "2021-12-06",
      "bid": "55.80",
      "ask": "57.60",
      "open": "57.60",
      "high": "57.60",
      "low": "55.20",
      "close": "57.20",
      "average": "55.9632",
      "volume": "53370",
      "turnover": "2986757.5",
      "trades": "260"
    },
    {
      "date": "2021-12-07",
      "bid": "57.40",
      "ask": "57.90",
      "open": "57.20",
      "high": "58.00",
      "low": "56.40",
      "close": "57.00",
      "average": "57.1861",
      "volume": "95030",
      "turnover": "5406125.5",
      "trades": "109"
    },
    {
      "date": "2021-12-08",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.90",
      "low": "57.00",
      "close": "57.40",
      "average": "57.317",
      "volume": "14110",
      "turnover": "808743.5",
      "trades": "74"
    },
    {
      "date": "2021-12-09",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.50",
      "average": "59.125",
      "volume": "45880",
      "turnover": "2712656.5",
      "trades": "213"
    },
    {
      "date": "2021-12-10",
      "bid": "60.70",
      "ask": "60.90",
      "open": "59.50",
      "high": "61.00",
      "low": "59.00",
      "close": "61.00",
      "average": "60.4012",
      "volume": "35065",
      "turnover": "2117971",
      "trades": "227"
    },
    {
      "date": "2021-12-13",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.10",
      "high": "61.40",
      "low": "60.00",
      "close": "61.10",
      "average": "60.8811",
      "volume": "46820",
      "turnover": "2850455.5",
      "trades": "270"
    },
    {
      "date": "2021-12-14",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.60",
      "high": "62.00",
      "low": "60.60",
      "close": "60.60",
      "average": "61.5307",
      "volume": "62015",
      "turnover": "3815679",
      "trades": "227"
    },
    {
      "date": "2021-12-15",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.60",
      "high": "62.20",
      "low": "59.70",
      "close": "60.60",
      "average": "61.2651",
      "volume": "29855",
      "turnover": "1828867.25",
      "trades": "184"
    },
    {
      "date": "2021-12-16",
      "bid": "62.30",
      "ask": "62.50",
      "open": "60.60",
      "high": "62.50",
      "low": "60.60",
      "close": "62.20",
      "average": "61.976",
      "volume": "34935",
      "turnover": "2165132",
      "trades": "188"
    },
    {
      "date": "2021-12-17",
      "bid": "64.50",
      "ask": "64.60",
      "open": "62.30",
      "high": "65.20",
      "low": "62.00",
      "close": "64.60",
      "average": "63.5064",
      "volume": "63535",
      "turnover": "4034882.5",
      "trades": "381"
    },
    {
      "date": "2021-12-20",
      "bid": "63.70",
      "ask": "64.40",
      "open": "64.80",
      "high": "65.80",
      "low": "63.30",
      "close": "63.80",
      "average": "64.7011",
      "volume": "66540",
      "turnover": "4305214",
      "trades": "383"
    },
    {
      "date": "2021-12-21",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.30",
      "high": "64.80",
      "low": "63.80",
      "close": "64.20",
      "average": "64.4131",
      "volume": "27725",
      "turnover": "1785855.5",
      "trades": "204"
    },
    {
      "date": "2021-12-22",
      "bid": "66.10",
      "ask": "66.50",
      "open": "64.40",
      "high": "67.00",
      "low": "64.40",
      "close": "66.60",
      "average": "66.019",
      "volume": "51970",
      "turnover": "3431011.5",
      "trades": "301"
    },
    {
      "date": "2021-12-23",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.60",
      "high": "68.00",
      "low": "66.60",
      "close": "67.20",
      "average": "67.1702",
      "volume": "22215",
      "turnover": "1492187.5",
      "trades": "174"
    },
    {
      "date": "2021-12-27",
      "bid": "68.50",
      "ask": "68.80",
      "open": "67.30",
      "high": "70.00",
      "low": "67.30",
      "close": "68.30",
      "average": "68.8797",
      "volume": "53905",
      "turnover": "3712960.5",
      "trades": "280"
    },
    {
      "date": "2021-12-28",
      "bid": "70.60",
      "ask": "71.00",
      "open": "68.50",
      "high": "71.00",
      "low": "68.50",
      "close": "71.00",
      "average": "69.888",
      "volume": "44625",
      "turnover": "3119185.5",
      "trades": "296"
    },
    {
      "date": "2021-12-29",
      "bid": "72.90",
      "ask": "73.10",
      "open": "71.40",
      "high": "73.80",
      "low": "70.50",
      "close": "72.90",
      "average": "72.436",
      "volume": "75280",
      "turnover": "5452986",
      "trades": "403"
    },
    {
      "date": "2021-12-30",
      "bid": "71.90",
      "ask": "72.10",
      "open": "73.40",
      "high": "73.50",
      "low": "71.60",
      "close": "72.30",
      "average": "72.2587",
      "volume": "35400",
      "turnover": "2557959",
      "trades": "211"
    },
    {
      "date": "2022-01-03",
      "bid": "70.40",
      "ask": "71.00",
      "open": "72.40",
      "high": "72.40",
      "low": "70.40",
      "close": "71.00",
      "average": "71.6137",
      "volume": "40970",
      "turnover": "2934013",
      "trades": "290"
    },
    {
      "date": "2022-01-04",
      "bid": "69.30",
      "ask": "69.70",
      "open": "71.30",
      "high": "71.30",
      "low": "68.90",
      "close": "69.50",
      "average": "69.9311",
      "volume": "69235",
      "turnover": "4841643.5",
      "trades": "441"
    },
    {
      "date": "2022-01-05",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.20",
      "high": "70.30",
      "low": "68.40",
      "close": "70.10",
      "average": "69.4527",
      "volume": "28475",
      "turnover": "1977667.5",
      "trades": "172"
    },
    {
      "date": "2022-01-07",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.00",
      "high": "69.70",
      "low": "68.00",
      "close": "69.00",
      "average": "69.0441",
      "volume": "31515",
      "turnover": "2175925.5",
      "trades": "328"
    },
    {
      "date": "2022-01-10",
      "bid": "65.40",
      "ask": "65.70",
      "open": "68.90",
      "high": "70.10",
      "low": "64.80",
      "close": "65.30",
      "average": "66.8015",
      "volume": "96670",
      "turnover": "6457704.5",
      "trades": "561"
    },
    {
      "date": "2022-01-11",
      "bid": "66.70",
      "ask": "66.90",
      "open": "65.30",
      "high": "67.90",
      "low": "65.30",
      "close": "66.90",
      "average": "66.8126",
      "volume": "36470",
      "turnover": "2436697.75",
      "trades": "250"
    },
    {
      "date": "2022-01-12",
      "bid": "67.30",
      "ask": "67.60",
      "open": "67.60",
      "high": "68.60",
      "low": "66.70",
      "close": "67.70",
      "average": "67.5844",
      "volume": "40835",
      "turnover": "2759812.5",
      "trades": "256"
    },
    {
      "date": "2022-01-13",
      "bid": "68.40",
      "ask": "69.00",
      "open": "68.30",
      "high": "69.50",
      "low": "67.80",
      "close": "69.10",
      "average": "68.6593",
      "volume": "17750",
      "turnover": "1218704",
      "trades": "143"
    },
    {
      "date": "2022-01-14",
      "bid": "65.30",
      "ask": "65.70",
      "open": "68.40",
      "high": "68.40",
      "low": "65.30",
      "close": "65.30",
      "average": "66.7034",
      "volume": "40600",
      "turnover": "2708160.5",
      "trades": "296"
    },
    {
      "date": "2022-01-17",
      "bid": "62.50",
      "ask": "62.70",
      "open": "64.40",
      "high": "64.40",
      "low": "62.40",
      "close": "62.50",
      "average": "63.1038",
      "volume": "70800",
      "turnover": "4467755",
      "trades": "394"
    },
    {
      "date": "2022-01-18",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.50",
      "high": "62.50",
      "low": "59.40",
      "close": "61.20",
      "average": "61.3181",
      "volume": "62115",
      "turnover": "3808776.5",
      "trades": "299"
    },
    {
      "date": "2022-01-19",
      "bid": "61.80",
      "ask": "62.30",
      "open": "61.10",
      "high": "63.00",
      "low": "60.30",
      "close": "62.30",
      "average": "61.8368",
      "volume": "37010",
      "turnover": "2288582",
      "trades": "231"
    },
    {
      "date": "2022-01-20",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.70",
      "high": "63.40",
      "low": "60.70",
      "close": "61.60",
      "average": "61.703",
      "volume": "37475",
      "turnover": "2312322",
      "trades": "250"
    },
    {
      "date": "2022-01-21",
      "bid": "59.80",
      "ask": "60.10",
      "open": "61.60",
      "high": "61.60",
      "low": "59.20",
      "close": "60.00",
      "average": "60.1927",
      "volume": "32150",
      "turnover": "1935196.5",
      "trades": "246"
    },
    {
      "date": "2022-01-24",
      "bid": "57.80",
      "ask": "58.10",
      "open": "59.90",
      "high": "60.20",
      "low": "56.80",
      "close": "57.90",
      "average": "58.2006",
      "volume": "74920",
      "turnover": "4360389",
      "trades": "450"
    },
    {
      "date": "2022-01-25",
      "bid": "58.20",
      "ask": "58.40",
      "open": "60.00",
      "high": "60.00",
      "low": "57.60",
      "close": "58.20",
      "average": "58.425",
      "volume": "59645",
      "turnover": "3484761.5",
      "trades": "291"
    },
    {
      "date": "2022-01-26",
      "bid": "60.30",
      "ask": "60.60",
      "open": "58.40",
      "high": "61.00",
      "low": "58.40",
      "close": "60.30",
      "average": "60.0783",
      "volume": "22600",
      "turnover": "1357770",
      "trades": "158"
    },
    {
      "date": "2022-01-27",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.40",
      "high": "61.30",
      "low": "59.10",
      "close": "59.80",
      "average": "60.1152",
      "volume": "18775",
      "turnover": "1128664.5",
      "trades": "166"
    },
    {
      "date": "2022-01-28",
      "bid": "59.60",
      "ask": "60.20",
      "open": "59.80",
      "high": "60.30",
      "low": "58.30",
      "close": "59.20",
      "average": "59.0374",
      "volume": "29260",
      "turnover": "1727052.5",
      "trades": "211"
    },
    {
      "date": "2022-01-31",
      "bid": "60.30",
      "ask": "60.60",
      "open": "60.00",
      "high": "61.40",
      "low": "59.60",
      "close": "60.20",
      "average": "60.3811",
      "volume": "30915",
      "turnover": "1866683.5",
      "trades": "207"
    },
    {
      "date": "2022-02-01",
      "bid": "61.90",
      "ask": "62.30",
      "open": "61.40",
      "high": "62.50",
      "low": "61.20",
      "close": "62.40",
      "average": "62.0463",
      "volume": "19395",
      "turnover": "1203388.5",
      "trades": "166"
    },
    {
      "date": "2022-02-02",
      "bid": "61.90",
      "ask": "62.40",
      "open": "62.80",
      "high": "63.00",
      "low": "61.80",
      "close": "62.20",
      "average": "62.4761",
      "volume": "30120",
      "turnover": "1881781",
      "trades": "145"
    },
    {
      "date": "2022-02-03",
      "bid": "61.40",
      "ask": "61.60",
      "open": "62.20",
      "high": "63.40",
      "low": "61.20",
      "close": "61.40",
      "average": "61.9397",
      "volume": "26100",
      "turnover": "1616628.5",
      "trades": "150"
    },
    {
      "date": "2022-02-04",
      "bid": "60.30",
      "ask": "60.70",
      "open": "61.40",
      "high": "62.40",
      "low": "60.00",
      "close": "60.70",
      "average": "60.5714",
      "volume": "24160",
      "turnover": "1463407",
      "trades": "164"
    },
    {
      "date": "2022-02-07",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.70",
      "high": "61.00",
      "low": "59.50",
      "close": "60.20",
      "average": "60.1359",
      "volume": "35940",
      "turnover": "2161285",
      "trades": "148"
    },
    {
      "date": "2022-02-08",
      "bid": "59.10",
      "ask": "59.70",
      "open": "60.20",
      "high": "60.20",
      "low": "58.70",
      "close": "59.70",
      "average": "59.5991",
      "volume": "19965",
      "turnover": "1189897.5",
      "trades": "169"
    },
    {
      "date": "2022-02-09",
      "bid": "59.50",
      "ask": "59.70",
      "open": "59.60",
      "high": "61.20",
      "low": "59.00",
      "close": "59.80",
      "average": "59.6448",
      "volume": "229430",
      "turnover": "13684325",
      "trades": "167"
    },
    {
      "date": "2022-02-10",
      "bid": "60.50",
      "ask": "60.90",
      "open": "59.80",
      "high": "60.80",
      "low": "58.90",
      "close": "60.30",
      "average": "59.8229",
      "volume": "17495",
      "turnover": "1046602",
      "trades": "128"
    },
    {
      "date": "2022-02-11",
      "bid": "59.40",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.40",
      "low": "59.00",
      "close": "59.40",
      "average": "59.7911",
      "volume": "12020",
      "turnover": "718689",
      "trades": "120"
    },
    {
      "date": "2022-02-14",
      "bid": "56.10",
      "ask": "57.90",
      "open": "57.20",
      "high": "57.90",
      "low": "55.90",
      "close": "57.90",
      "average": "56.4758",
      "volume": "76755",
      "turnover": "4334801",
      "trades": "441"
    },
    {
      "date": "2022-02-15",
      "bid": "57.90",
      "ask": "58.50",
      "open": "57.80",
      "high": "58.20",
      "low": "56.20",
      "close": "58.10",
      "average": "57.1621",
      "volume": "38975",
      "turnover": "2227896",
      "trades": "303"
    },
    {
      "date": "2022-02-16",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.10",
      "high": "58.20",
      "low": "57.00",
      "close": "57.70",
      "average": "57.5683",
      "volume": "30780",
      "turnover": "1771954",
      "trades": "162"
    },
    {
      "date": "2022-02-17",
      "bid": "57.60",
      "ask": "57.80",
      "open": "55.10",
      "high": "59.00",
      "low": "55.10",
      "close": "57.60",
      "average": "57.474",
      "volume": "106200",
      "turnover": "6102937.25",
      "trades": "414"
    },
    {
      "date": "2022-02-18",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.60",
      "high": "57.60",
      "low": "55.40",
      "close": "56.20",
      "average": "56.008",
      "volume": "35710",
      "turnover": "2000046.5",
      "trades": "238"
    },
    {
      "date": "2022-02-21",
      "bid": "53.30",
      "ask": "53.50",
      "open": "56.30",
      "high": "56.40",
      "low": "53.30",
      "close": "53.30",
      "average": "54.2116",
      "volume": "67530",
      "turnover": "3660914.5",
      "trades": "479"
    },
    {
      "date": "2022-02-22",
      "bid": "53.70",
      "ask": "53.90",
      "open": "52.40",
      "high": "55.20",
      "low": "51.20",
      "close": "54.10",
      "average": "53.5611",
      "volume": "35640",
      "turnover": "1908919.5",
      "trades": "216"
    },
    {
      "date": "2022-02-23",
      "bid": "51.90",
      "ask": "52.10",
      "open": "54.10",
      "high": "55.00",
      "low": "51.90",
      "close": "51.90",
      "average": "53.0046",
      "volume": "40610",
      "turnover": "2151913.75",
      "trades": "222"
    },
    {
      "date": "2022-02-24",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.10",
      "high": "52.20",
      "low": "49.80",
      "close": "51.60",
      "average": "50.7828",
      "volume": "93240",
      "turnover": "4735039",
      "trades": "462"
    },
    {
      "date": "2022-02-25",
      "bid": "52.50",
      "ask": "53.20",
      "open": "51.60",
      "high": "53.70",
      "low": "50.80",
      "close": "52.90",
      "average": "52.1801",
      "volume": "15945",
      "turnover": "832012",
      "trades": "165"
    },
    {
      "date": "2022-02-28",
      "bid": "53.60",
      "ask": "54.50",
      "open": "52.00",
      "high": "54.50",
      "low": "50.90",
      "close": "53.60",
      "average": "52.335",
      "volume": "32825",
      "turnover": "1717897.5",
      "trades": "207"
    },
    {
      "date": "2022-03-01",
      "bid": "52.00",
      "ask": "52.40",
      "open": "53.60",
      "high": "54.50",
      "low": "52.00",
      "close": "52.00",
      "average": "52.6359",
      "volume": "18995",
      "turnover": "999820",
      "trades": "137"
    },
    {
      "date": "2022-03-02",
      "bid": "53.70",
      "ask": "54.00",
      "open": "51.00",
      "high": "54.40",
      "low": "50.60",
      "close": "53.60",
      "average": "52.6851",
      "volume": "45280",
      "turnover": "2385582",
      "trades": "252"
    },
    {
      "date": "2022-03-03",
      "bid": "52.30",
      "ask": "53.00",
      "open": "53.60",
      "high": "55.10",
      "low": "52.60",
      "close": "53.30",
      "average": "53.9096",
      "volume": "57095",
      "turnover": "3077973.5",
      "trades": "277"
    },
    {
      "date": "2022-03-04",
      "bid": "51.30",
      "ask": "51.60",
      "open": "53.00",
      "high": "53.00",
      "low": "51.10",
      "close": "51.30",
      "average": "51.7779",
      "volume": "42770",
      "turnover": "2214542.5",
      "trades": "299"
    },
    {
      "date": "2022-03-07",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.90",
      "high": "51.10",
      "low": "48.70",
      "close": "50.00",
      "average": "49.5792",
      "volume": "112375",
      "turnover": "5571343.5",
      "trades": "495"
    },
    {
      "date": "2022-03-08",
      "bid": "50.10",
      "ask": "50.50",
      "open": "49.60",
      "high": "52.00",
      "low": "49.60",
      "close": "50.00",
      "average": "50.9578",
      "volume": "36330",
      "turnover": "1851297",
      "trades": "208"
    },
    {
      "date": "2022-03-09",
      "bid": "52.30",
      "ask": "53.20",
      "open": "50.10",
      "high": "53.70",
      "low": "50.10",
      "close": "53.30",
      "average": "52.0197",
      "volume": "22445",
      "turnover": "1167583.5",
      "trades": "176"
    },
    {
      "date": "2022-03-10",
      "bid": "51.90",
      "ask": "52.20",
      "open": "53.40",
      "high": "54.70",
      "low": "52.00",
      "close": "52.20",
      "average": "53.2394",
      "volume": "28965",
      "turnover": "1542080.5",
      "trades": "176"
    },
    {
      "date": "2022-03-11",
      "bid": "53.60",
      "ask": "53.90",
      "open": "51.20",
      "high": "54.70",
      "low": "48.80",
      "close": "53.60",
      "average": "53.5708",
      "volume": "34755",
      "turnover": "1861854",
      "trades": "167"
    },
    {
      "date": "2022-03-14",
      "bid": "54.50",
      "ask": "54.90",
      "open": "53.60",
      "high": "55.30",
      "low": "53.60",
      "close": "55.00",
      "average": "54.6871",
      "volume": "19805",
      "turnover": "1083079",
      "trades": "134"
    },
    {
      "date": "2022-03-15",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.10",
      "high": "54.30",
      "low": "52.20",
      "close": "53.40",
      "average": "53.1439",
      "volume": "16005",
      "turnover": "850568",
      "trades": "107"
    },
    {
      "date": "2022-03-16",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.20",
      "high": "55.70",
      "low": "54.30",
      "close": "55.50",
      "average": "55.1322",
      "volume": "29930",
      "turnover": "1650107",
      "trades": "168"
    },
    {
      "date": "2022-03-17",
      "bid": "57.10",
      "ask": "58.00",
      "open": "56.40",
      "high": "58.10",
      "low": "56.10",
      "close": "56.90",
      "average": "56.9955",
      "volume": "55660",
      "turnover": "3172372.5",
      "trades": "228"
    },
    {
      "date": "2022-03-18",
      "bid": "59.00",
      "ask": "59.10",
      "open": "56.60",
      "high": "59.20",
      "low": "56.60",
      "close": "59.00",
      "average": "58.1385",
      "volume": "35520",
      "turnover": "2065081",
      "trades": "170"
    },
    {
      "date": "2022-03-21",
      "bid": "60.30",
      "ask": "60.40",
      "open": "59.60",
      "high": "60.90",
      "low": "59.40",
      "close": "60.00",
      "average": "60.2911",
      "volume": "55200",
      "turnover": "3328071.5",
      "trades": "290"
    },
    {
      "date": "2022-03-22",
      "bid": "57.00",
      "ask": "57.60",
      "open": "60.10",
      "high": "60.20",
      "low": "56.40",
      "close": "57.50",
      "average": "57.9987",
      "volume": "70640",
      "turnover": "4097033",
      "trades": "483"
    },
    {
      "date": "2022-03-23",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.50",
      "high": "58.30",
      "low": "56.30",
      "close": "57.70",
      "average": "57.3428",
      "volume": "34095",
      "turnover": "1955104.5",
      "trades": "163"
    },
    {
      "date": "2022-03-24",
      "bid": "56.40",
      "ask": "56.90",
      "open": "56.10",
      "high": "57.30",
      "low": "56.10",
      "close": "56.40",
      "average": "56.6073",
      "volume": "27360",
      "turnover": "1548777",
      "trades": "175"
    },
    {
      "date": "2022-03-25",
      "bid": "54.20",
      "ask": "54.80",
      "open": "56.40",
      "high": "57.00",
      "low": "54.10",
      "close": "54.70",
      "average": "55.3424",
      "volume": "26150",
      "turnover": "1447205",
      "trades": "193"
    },
    {
      "date": "2022-03-28",
      "bid": "56.00",
      "ask": "56.20",
      "open": "53.60",
      "high": "57.00",
      "low": "53.60",
      "close": "56.20",
      "average": "55.7441",
      "volume": "87745",
      "turnover": "4891269",
      "trades": "246"
    },
    {
      "date": "2022-03-29",
      "bid": "56.40",
      "ask": "56.80",
      "open": "56.20",
      "high": "57.30",
      "low": "56.00",
      "close": "56.10",
      "average": "56.7076",
      "volume": "14360",
      "turnover": "814321",
      "trades": "100"
    },
    {
      "date": "2022-03-30",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.10",
      "high": "57.40",
      "low": "55.60",
      "close": "56.30",
      "average": "56.41",
      "volume": "20360",
      "turnover": "1148485.25",
      "trades": "131"
    },
    {
      "date": "2022-03-31",
      "bid": "58.70",
      "ask": "59.50",
      "open": "57.50",
      "high": "59.90",
      "low": "57.50",
      "close": "58.70",
      "average": "58.8353",
      "volume": "55055",
      "turnover": "3243129.25",
      "trades": "205"
    },
    {
      "date": "2022-04-01",
      "bid": "59.60",
      "ask": "60.00",
      "open": "58.80",
      "high": "60.50",
      "low": "58.80",
      "close": "59.60",
      "average": "59.8445",
      "volume": "14575",
      "turnover": "872234",
      "trades": "155"
    },
    {
      "date": "2022-04-04",
      "bid": "61.30",
      "ask": "61.60",
      "open": "59.80",
      "high": "61.60",
      "low": "59.40",
      "close": "61.60",
      "average": "60.6974",
      "volume": "12475",
      "turnover": "757200.5",
      "trades": "106"
    },
    {
      "date": "2022-04-05",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.60",
      "high": "63.00",
      "low": "60.00",
      "close": "60.50",
      "average": "62.0431",
      "volume": "62810",
      "turnover": "3897573.5",
      "trades": "175"
    },
    {
      "date": "2022-04-06",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.50",
      "high": "60.50",
      "low": "58.00",
      "close": "59.30",
      "average": "59.7472",
      "volume": "87645",
      "turnover": "5236550.5",
      "trades": "115"
    },
    {
      "date": "2022-04-07",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.20",
      "high": "61.60",
      "low": "58.10",
      "close": "58.50",
      "average": "59.4408",
      "volume": "11045",
      "turnover": "656524.5",
      "trades": "82"
    },
    {
      "date": "2022-04-08",
      "bid": "60.50",
      "ask": "60.70",
      "open": "58.50",
      "high": "60.80",
      "low": "58.50",
      "close": "60.80",
      "average": "59.8364",
      "volume": "80530",
      "turnover": "4818629",
      "trades": "292"
    },
    {
      "date": "2022-04-11",
      "bid": "59.70",
      "ask": "60.40",
      "open": "62.00",
      "high": "62.00",
      "low": "58.90",
      "close": "59.70",
      "average": "60.0188",
      "volume": "25995",
      "turnover": "1560189.5",
      "trades": "202"
    },
    {
      "date": "2022-04-12",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.70",
      "high": "60.30",
      "low": "58.80",
      "close": "59.60",
      "average": "59.3155",
      "volume": "13995",
      "turnover": "830121.5",
      "trades": "140"
    },
    {
      "date": "2022-04-13",
      "bid": "59.00",
      "ask": "59.40",
      "open": "62.00",
      "high": "62.00",
      "low": "58.30",
      "close": "59.00",
      "average": "59.4986",
      "volume": "22310",
      "turnover": "1327414.5",
      "trades": "135"
    },
    {
      "date": "2022-04-14",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.20",
      "high": "61.20",
      "low": "60.00",
      "close": "60.60",
      "average": "60.5262",
      "volume": "16290",
      "turnover": "985906.5",
      "trades": "96"
    },
    {
      "date": "2022-04-19",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.20",
      "high": "61.50",
      "low": "59.20",
      "close": "60.40",
      "average": "60.3431",
      "volume": "24910",
      "turnover": "1503147",
      "trades": "175"
    },
    {
      "date": "2022-04-20",
      "bid": "63.10",
      "ask": "63.50",
      "open": "60.40",
      "high": "63.50",
      "low": "60.40",
      "close": "62.90",
      "average": "62.4011",
      "volume": "33840",
      "turnover": "2111700.5",
      "trades": "218"
    },
    {
      "date": "2022-04-21",
      "bid": "59.20",
      "ask": "59.30",
      "open": "61.00",
      "high": "61.00",
      "low": "58.50",
      "close": "59.50",
      "average": "59.1283",
      "volume": "164220",
      "turnover": "9709933.75",
      "trades": "635"
    },
    {
      "date": "2022-04-22",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.90",
      "high": "59.00",
      "low": "56.90",
      "close": "58.60",
      "average": "57.8109",
      "volume": "57405",
      "turnover": "3316995.5",
      "trades": "273"
    },
    {
      "date": "2022-04-25",
      "bid": "56.20",
      "ask": "56.50",
      "open": "58.60",
      "high": "58.60",
      "low": "55.30",
      "close": "56.70",
      "average": "56.4226",
      "volume": "41020",
      "turnover": "2314458.5",
      "trades": "269"
    },
    {
      "date": "2022-04-26",
      "bid": "55.70",
      "ask": "55.80",
      "open": "58.60",
      "high": "58.60",
      "low": "55.70",
      "close": "55.70",
      "average": "55.8329",
      "volume": "33100",
      "turnover": "1848070",
      "trades": "165"
    },
    {
      "date": "2022-04-27",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.60",
      "high": "57.20",
      "low": "54.50",
      "close": "56.30",
      "average": "56.2121",
      "volume": "22685",
      "turnover": "1275172.5",
      "trades": "165"
    },
    {
      "date": "2022-04-28",
      "bid": "55.50",
      "ask": "55.90",
      "open": "57.10",
      "high": "57.10",
      "low": "55.00",
      "close": "55.50",
      "average": "55.5473",
      "volume": "21240",
      "turnover": "1179825.5",
      "trades": "165"
    },
    {
      "date": "2022-04-29",
      "bid": "55.70",
      "ask": "56.40",
      "open": "55.60",
      "high": "57.10",
      "low": "55.60",
      "close": "56.40",
      "average": "56.3414",
      "volume": "5725",
      "turnover": "322555",
      "trades": "74"
    },
    {
      "date": "2022-05-02",
      "bid": "54.20",
      "ask": "54.60",
      "open": "56.40",
      "high": "58.50",
      "low": "54.00",
      "close": "54.10",
      "average": "54.9085",
      "volume": "18880",
      "turnover": "1036672.5",
      "trades": "128"
    },
    {
      "date": "2022-05-03",
      "bid": "55.00",
      "ask": "55.40",
      "open": "54.40",
      "high": "56.80",
      "low": "54.40",
      "close": "55.50",
      "average": "55.5886",
      "volume": "26345",
      "turnover": "1464260",
      "trades": "147"
    },
    {
      "date": "2022-05-04",
      "bid": "54.20",
      "ask": "54.90",
      "open": "55.80",
      "high": "55.90",
      "low": "54.10",
      "close": "54.80",
      "average": "54.6315",
      "volume": "17700",
      "turnover": "966910.75",
      "trades": "142"
    },
    {
      "date": "2022-05-05",
      "bid": "54.60",
      "ask": "55.00",
      "open": "56.80",
      "high": "56.80",
      "low": "53.90",
      "close": "54.60",
      "average": "55.3832",
      "volume": "29770",
      "turnover": "1648759.5",
      "trades": "160"
    },
    {
      "date": "2022-05-06",
      "bid": "51.50",
      "ask": "52.40",
      "open": "54.60",
      "high": "54.60",
      "low": "51.40",
      "close": "52.30",
      "average": "53.0329",
      "volume": "33435",
      "turnover": "1773156",
      "trades": "254"
    },
    {
      "date": "2022-05-09",
      "bid": "50.40",
      "ask": "50.70",
      "open": "52.00",
      "high": "52.00",
      "low": "50.40",
      "close": "50.40",
      "average": "51.0634",
      "volume": "41880",
      "turnover": "2138538",
      "trades": "222"
    },
    {
      "date": "2022-05-10",
      "bid": "50.50",
      "ask": "50.80",
      "open": "50.40",
      "high": "52.60",
      "low": "50.30",
      "close": "50.30",
      "average": "51.5737",
      "volume": "16730",
      "turnover": "862829.5",
      "trades": "136"
    },
    {
      "date": "2022-05-11",
      "bid": "52.30",
      "ask": "52.60",
      "open": "50.40",
      "high": "52.60",
      "low": "50.40",
      "close": "52.00",
      "average": "51.5655",
      "volume": "10845",
      "turnover": "559228",
      "trades": "118"
    },
    {
      "date": "2022-05-12",
      "bid": "53.10",
      "ask": "53.50",
      "open": "50.00",
      "high": "53.90",
      "low": "50.00",
      "close": "53.20",
      "average": "52.8338",
      "volume": "16665",
      "turnover": "880594.5",
      "trades": "141"
    },
    {
      "date": "2022-05-13",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.60",
      "high": "55.90",
      "low": "53.60",
      "close": "54.80",
      "average": "54.7195",
      "volume": "25310",
      "turnover": "1384951.5",
      "trades": "186"
    },
    {
      "date": "2022-05-16",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.50",
      "low": "53.50",
      "close": "54.90",
      "average": "54.1906",
      "volume": "9595",
      "turnover": "519959.5",
      "trades": "133"
    },
    {
      "date": "2022-05-17",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.60",
      "average": "54.7966",
      "volume": "17010",
      "turnover": "932091",
      "trades": "106"
    },
    {
      "date": "2022-05-18",
      "bid": "53.10",
      "ask": "53.60",
      "open": "54.60",
      "high": "55.00",
      "low": "52.80",
      "close": "52.80",
      "average": "54.1525",
      "volume": "18495",
      "turnover": "1001550.5",
      "trades": "119"
    },
    {
      "date": "2022-05-19",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.80",
      "high": "53.90",
      "low": "52.20",
      "close": "53.30",
      "average": "52.9951",
      "volume": "21120",
      "turnover": "1119253.5",
      "trades": "122"
    },
    {
      "date": "2022-05-20",
      "bid": "54.50",
      "ask": "54.90",
      "open": "53.10",
      "high": "55.00",
      "low": "53.10",
      "close": "55.00",
      "average": "54.6225",
      "volume": "20630",
      "turnover": "1126862",
      "trades": "99"
    },
    {
      "date": "2022-05-23",
      "bid": "54.90",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.70",
      "low": "54.20",
      "close": "55.70",
      "average": "54.93",
      "volume": "12935",
      "turnover": "710520.5",
      "trades": "114"
    },
    {
      "date": "2022-05-24",
      "bid": "55.60",
      "ask": "55.90",
      "open": "55.40",
      "high": "57.30",
      "low": "55.20",
      "close": "55.90",
      "average": "55.7671",
      "volume": "82610",
      "turnover": "4606923.5",
      "trades": "377"
    },
    {
      "date": "2022-05-25",
      "bid": "54.60",
      "ask": "54.80",
      "open": "55.60",
      "high": "56.00",
      "low": "54.00",
      "close": "54.10",
      "average": "55.045",
      "volume": "15160",
      "turnover": "834483",
      "trades": "102"
    },
    {
      "date": "2022-05-27",
      "bid": "54.50",
      "ask": "55.10",
      "open": "54.10",
      "high": "55.60",
      "low": "53.80",
      "close": "55.00",
      "average": "54.6398",
      "volume": "30065",
      "turnover": "1643047.5",
      "trades": "118"
    },
    {
      "date": "2022-05-30",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.10",
      "high": "57.00",
      "low": "54.80",
      "close": "54.80",
      "average": "55.4996",
      "volume": "39720",
      "turnover": "2204444",
      "trades": "158"
    },
    {
      "date": "2022-05-31",
      "bid": "54.70",
      "ask": "55.20",
      "open": "54.70",
      "high": "55.50",
      "low": "54.60",
      "close": "55.10",
      "average": "55.0838",
      "volume": "9350",
      "turnover": "515065.5",
      "trades": "81"
    },
    {
      "date": "2022-06-01",
      "bid": "54.30",
      "ask": "54.40",
      "open": "55.40",
      "high": "55.40",
      "low": "54.20",
      "close": "54.40",
      "average": "54.5544",
      "volume": "15850",
      "turnover": "865195.5",
      "trades": "104"
    },
    {
      "date": "2022-06-02",
      "bid": "55.90",
      "ask": "56.90",
      "open": "55.10",
      "high": "56.90",
      "low": "54.40",
      "close": "56.90",
      "average": "55.1695",
      "volume": "12395",
      "turnover": "685690.5",
      "trades": "52"
    },
    {
      "date": "2022-06-03",
      "bid": "56.10",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.00",
      "low": "56.20",
      "close": "56.60",
      "average": "56.8989",
      "volume": "9015",
      "turnover": "512944",
      "trades": "43"
    },
    {
      "date": "2022-06-07",
      "bid": "58.80",
      "ask": "59.00",
      "open": "56.70",
      "high": "59.40",
      "low": "56.70",
      "close": "59.40",
      "average": "57.7502",
      "volume": "26825",
      "turnover": "1546844",
      "trades": "196"
    },
    {
      "date": "2022-06-08",
      "bid": "57.80",
      "ask": "58.10",
      "open": "59.40",
      "high": "59.40",
      "low": "56.80",
      "close": "57.40",
      "average": "57.7684",
      "volume": "38400",
      "turnover": "2218445",
      "trades": "190"
    },
    {
      "date": "2022-06-09",
      "bid": "56.40",
      "ask": "56.80",
      "open": "57.40",
      "high": "58.30",
      "low": "56.60",
      "close": "56.80",
      "average": "57.1976",
      "volume": "101315",
      "turnover": "5794982.5",
      "trades": "34"
    },
    {
      "date": "2022-06-10",
      "bid": "54.60",
      "ask": "54.80",
      "open": "57.60",
      "high": "57.60",
      "low": "54.40",
      "close": "54.40",
      "average": "55.532",
      "volume": "14515",
      "turnover": "806047.5",
      "trades": "144"
    },
    {
      "date": "2022-06-13",
      "bid": "56.00",
      "ask": "56.40",
      "open": "54.40",
      "high": "56.90",
      "low": "53.60",
      "close": "56.90",
      "average": "55.1494",
      "volume": "35175",
      "turnover": "1939883",
      "trades": "339"
    },
    {
      "date": "2022-06-14",
      "bid": "53.60",
      "ask": "53.90",
      "open": "56.40",
      "high": "56.40",
      "low": "52.20",
      "close": "52.90",
      "average": "53.3919",
      "volume": "42735",
      "turnover": "2280026.25",
      "trades": "309"
    },
    {
      "date": "2022-06-15",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.90",
      "high": "53.20",
      "low": "51.20",
      "close": "51.20",
      "average": "52.3822",
      "volume": "11905",
      "turnover": "623611",
      "trades": "127"
    },
    {
      "date": "2022-06-16",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.20",
      "high": "52.10",
      "low": "51.00",
      "close": "51.30",
      "average": "51.3699",
      "volume": "14450",
      "turnover": "741762",
      "trades": "124"
    },
    {
      "date": "2022-06-17",
      "bid": "53.20",
      "ask": "53.90",
      "open": "51.20",
      "high": "53.90",
      "low": "51.10",
      "close": "53.90",
      "average": "51.8575",
      "volume": "14795",
      "turnover": "769579.5",
      "trades": "85"
    },
    {
      "date": "2022-06-20",
      "bid": "53.00",
      "ask": "54.50",
      "open": "53.90",
      "high": "54.90",
      "low": "53.30",
      "close": "54.50",
      "average": "54.0074",
      "volume": "5005",
      "turnover": "270446",
      "trades": "44"
    },
    {
      "date": "2022-06-21",
      "bid": "53.90",
      "ask": "54.40",
      "open": "54.50",
      "high": "54.80",
      "low": "51.00",
      "close": "51.00",
      "average": "54.3259",
      "volume": "8330",
      "turnover": "452817.5",
      "trades": "71"
    },
    {
      "date": "2022-06-22",
      "bid": "51.70",
      "ask": "52.20",
      "open": "51.00",
      "high": "53.70",
      "low": "51.00",
      "close": "52.10",
      "average": "52.018",
      "volume": "44615",
      "turnover": "2320785.5",
      "trades": "229"
    },
    {
      "date": "2022-06-23",
      "bid": "53.10",
      "ask": "53.60",
      "open": "52.10",
      "high": "55.00",
      "low": "51.80",
      "close": "55.00",
      "average": "53.3289",
      "volume": "25695",
      "turnover": "1367873.5",
      "trades": "120"
    },
    {
      "date": "2022-06-27",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "56.50",
      "low": "54.70",
      "close": "54.70",
      "average": "55.0485",
      "volume": "51855",
      "turnover": "2854544.5",
      "trades": "106"
    },
    {
      "date": "2022-06-28",
      "bid": "55.60",
      "ask": "56.10",
      "open": "55.20",
      "high": "57.00",
      "low": "55.20",
      "close": "55.90",
      "average": "56.1041",
      "volume": "18525",
      "turnover": "1039329",
      "trades": "80"
    },
    {
      "date": "2022-06-29",
      "bid": "55.00",
      "ask": "55.70",
      "open": "55.40",
      "high": "55.70",
      "low": "54.20",
      "close": "54.80",
      "average": "54.7246",
      "volume": "2960",
      "turnover": "161985",
      "trades": "36"
    },
    {
      "date": "2022-06-30",
      "bid": "53.80",
      "ask": "54.00",
      "open": "55.20",
      "high": "55.20",
      "low": "53.00",
      "close": "54.20",
      "average": "53.3187",
      "volume": "5975",
      "turnover": "318579.5",
      "trades": "51"
    },
    {
      "date": "2022-07-01",
      "bid": "53.00",
      "ask": "53.20",
      "open": "54.20",
      "high": "54.20",
      "low": "53.00",
      "close": "53.00",
      "average": "53.5212",
      "volume": "5735",
      "turnover": "306944.5",
      "trades": "60"
    },
    {
      "date": "2022-07-04",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "52.00",
      "close": "52.20",
      "average": "52.363",
      "volume": "2325",
      "turnover": "121744",
      "trades": "58"
    },
    {
      "date": "2022-07-05",
      "bid": "51.80",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.30",
      "low": "51.70",
      "close": "52.10",
      "average": "52.1076",
      "volume": "11075",
      "turnover": "577092",
      "trades": "94"
    },
    {
      "date": "2022-07-06",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.80",
      "low": "52.00",
      "close": "52.40",
      "average": "52.3853",
      "volume": "22350",
      "turnover": "1170812.5",
      "trades": "99"
    },
    {
      "date": "2022-07-07",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.30",
      "high": "53.40",
      "low": "52.70",
      "close": "53.30",
      "average": "53.133",
      "volume": "16100",
      "turnover": "855442",
      "trades": "75"
    },
    {
      "date": "2022-07-08",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.30",
      "high": "52.80",
      "low": "52.00",
      "close": "52.30",
      "average": "52.5034",
      "volume": "27110",
      "turnover": "1423369",
      "trades": "127"
    },
    {
      "date": "2022-07-11",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.30",
      "high": "52.70",
      "low": "52.00",
      "close": "52.70",
      "average": "52.1977",
      "volume": "4810",
      "turnover": "251071",
      "trades": "70"
    },
    {
      "date": "2022-07-12",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.70",
      "high": "53.50",
      "low": "52.20",
      "close": "53.20",
      "average": "52.8097",
      "volume": "4350",
      "turnover": "229722.5",
      "trades": "60"
    },
    {
      "date": "2022-07-13",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.40",
      "high": "53.80",
      "low": "52.90",
      "close": "53.70",
      "average": "53.2641",
      "volume": "4930",
      "turnover": "262592",
      "trades": "82"
    },
    {
      "date": "2022-07-14",
      "bid": "53.50",
      "ask": "53.90",
      "open": "54.50",
      "high": "54.50",
      "low": "53.60",
      "close": "54.10",
      "average": "53.955",
      "volume": "5630",
      "turnover": "303767",
      "trades": "48"
    },
    {
      "date": "2022-07-15",
      "bid": "53.60",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.50",
      "low": "50.80",
      "close": "53.50",
      "average": "51.8841",
      "volume": "26835",
      "turnover": "1392108",
      "trades": "256"
    },
    {
      "date": "2022-07-18",
      "bid": "55.10",
      "ask": "55.90",
      "open": "53.50",
      "high": "56.00",
      "low": "52.90",
      "close": "55.90",
      "average": "54.1836",
      "volume": "11820",
      "turnover": "640451",
      "trades": "81"
    },
    {
      "date": "2022-07-19",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.90",
      "high": "55.90",
      "low": "54.90",
      "close": "55.40",
      "average": "55.3297",
      "volume": "10895",
      "turnover": "602817.5",
      "trades": "79"
    },
    {
      "date": "2022-07-20",
      "bid": "56.30",
      "ask": "56.70",
      "open": "55.80",
      "high": "56.90",
      "low": "55.80",
      "close": "56.80",
      "average": "56.6515",
      "volume": "3620",
      "turnover": "205078.5",
      "trades": "59"
    },
    {
      "date": "2022-07-21",
      "bid": "56.80",
      "ask": "57.30",
      "open": "56.90",
      "high": "57.60",
      "low": "56.70",
      "close": "57.20",
      "average": "57.1111",
      "volume": "8415",
      "turnover": "480595",
      "trades": "121"
    },
    {
      "date": "2022-07-22",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.20",
      "high": "58.60",
      "low": "56.10",
      "close": "58.60",
      "average": "56.9651",
      "volume": "7170",
      "turnover": "408440",
      "trades": "94"
    },
    {
      "date": "2022-07-25",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.60",
      "high": "58.60",
      "low": "56.60",
      "close": "58.40",
      "average": "57.883",
      "volume": "5795",
      "turnover": "335432.5",
      "trades": "93"
    },
    {
      "date": "2022-07-26",
      "bid": "57.90",
      "ask": "58.50",
      "open": "58.50",
      "high": "58.90",
      "low": "57.80",
      "close": "58.50",
      "average": "58.424",
      "volume": "6620",
      "turnover": "386767",
      "trades": "87"
    },
    {
      "date": "2022-07-27",
      "bid": "57.80",
      "ask": "58.60",
      "open": "58.00",
      "high": "59.00",
      "low": "57.20",
      "close": "58.70",
      "average": "58.7036",
      "volume": "12745",
      "turnover": "748178",
      "trades": "153"
    },
    {
      "date": "2022-07-28",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.00",
      "low": "57.10",
      "close": "58.80",
      "average": "58.4543",
      "volume": "5805",
      "turnover": "339327.5",
      "trades": "70"
    },
    {
      "date": "2022-07-29",
      "bid": "57.70",
      "ask": "58.10",
      "open": "56.60",
      "high": "58.60",
      "low": "56.50",
      "close": "57.10",
      "average": "57.5823",
      "volume": "5305",
      "turnover": "305474.5",
      "trades": "85"
    },
    {
      "date": "2022-08-01",
      "bid": "57.80",
      "ask": "58.60",
      "open": "57.10",
      "high": "58.60",
      "low": "54.40",
      "close": "58.50",
      "average": "56.6722",
      "volume": "29255",
      "turnover": "1657945.5",
      "trades": "156"
    },
    {
      "date": "2022-08-02",
      "bid": "56.20",
      "ask": "56.70",
      "open": "58.20",
      "high": "58.20",
      "low": "55.70",
      "close": "55.80",
      "average": "56.7145",
      "volume": "2855",
      "turnover": "161920",
      "trades": "42"
    },
    {
      "date": "2022-08-03",
      "bid": "55.50",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.80",
      "low": "55.50",
      "close": "56.00",
      "average": "56.5943",
      "volume": "7295",
      "turnover": "412856",
      "trades": "114"
    },
    {
      "date": "2022-08-04",
      "bid": "54.10",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.00",
      "close": "54.00",
      "average": "55.0342",
      "volume": "12520",
      "turnover": "689028.5",
      "trades": "126"
    },
    {
      "date": "2022-08-05",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.10",
      "high": "55.40",
      "low": "53.50",
      "close": "54.20",
      "average": "54.0467",
      "volume": "11480",
      "turnover": "620461.5",
      "trades": "94"
    },
    {
      "date": "2022-08-08",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.20",
      "high": "55.50",
      "low": "53.80",
      "close": "55.00",
      "average": "54.5406",
      "volume": "3210",
      "turnover": "175075.5",
      "trades": "65"
    },
    {
      "date": "2022-08-09",
      "bid": "54.70",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.30",
      "close": "55.00",
      "average": "54.8852",
      "volume": "2940",
      "turnover": "161362.5",
      "trades": "36"
    },
    {
      "date": "2022-08-10",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.40",
      "low": "54.00",
      "close": "55.40",
      "average": "54.9318",
      "volume": "4905",
      "turnover": "269440.5",
      "trades": "55"
    },
    {
      "date": "2022-08-11",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.40",
      "high": "55.50",
      "low": "54.80",
      "close": "55.40",
      "average": "55.2949",
      "volume": "6375",
      "turnover": "352505",
      "trades": "55"
    },
    {
      "date": "2022-08-12",
      "bid": "56.20",
      "ask": "56.50",
      "open": "55.40",
      "high": "57.00",
      "low": "54.60",
      "close": "56.80",
      "average": "55.6474",
      "volume": "8395",
      "turnover": "467160.5",
      "trades": "91"
    },
    {
      "date": "2022-08-15",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.70",
      "high": "56.70",
      "low": "54.50",
      "close": "56.00",
      "average": "55.7416",
      "volume": "11180",
      "turnover": "623104.5",
      "trades": "106"
    },
    {
      "date": "2022-08-16",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.20",
      "low": "54.90",
      "close": "55.90",
      "average": "55.8194",
      "volume": "6840",
      "turnover": "381654",
      "trades": "70"
    },
    {
      "date": "2022-08-17",
      "bid": "53.80",
      "ask": "54.00",
      "open": "55.90",
      "high": "55.90",
      "low": "53.80",
      "close": "54.70",
      "average": "55.0874",
      "volume": "12085",
      "turnover": "665731.5",
      "trades": "119"
    },
    {
      "date": "2022-08-18",
      "bid": "53.40",
      "ask": "53.90",
      "open": "54.30",
      "high": "55.10",
      "low": "53.40",
      "close": "53.50",
      "average": "54.1971",
      "volume": "3665",
      "turnover": "198632.5",
      "trades": "66"
    },
    {
      "date": "2022-08-19",
      "bid": "53.10",
      "ask": "53.40",
      "open": "54.40",
      "high": "54.80",
      "low": "52.90",
      "close": "53.10",
      "average": "53.6452",
      "volume": "7860",
      "turnover": "421651.5",
      "trades": "124"
    },
    {
      "date": "2022-08-22",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.10",
      "high": "53.50",
      "low": "52.00",
      "close": "52.20",
      "average": "52.5998",
      "volume": "8150",
      "turnover": "428726",
      "trades": "117"
    },
    {
      "date": "2022-08-23",
      "bid": "51.00",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.20",
      "low": "51.00",
      "close": "51.40",
      "average": "51.4953",
      "volume": "16590",
      "turnover": "854307",
      "trades": "113"
    },
    {
      "date": "2022-08-24",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.70",
      "high": "52.80",
      "low": "51.70",
      "close": "52.30",
      "average": "52.1985",
      "volume": "8440",
      "turnover": "440556",
      "trades": "62"
    },
    {
      "date": "2022-08-25",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.20",
      "high": "52.20",
      "low": "51.00",
      "close": "51.40",
      "average": "51.509",
      "volume": "10195",
      "turnover": "525135",
      "trades": "99"
    },
    {
      "date": "2022-08-26",
      "bid": "50.10",
      "ask": "50.40",
      "open": "51.70",
      "high": "51.70",
      "low": "50.00",
      "close": "50.40",
      "average": "50.7446",
      "volume": "18540",
      "turnover": "940806.5",
      "trades": "129"
    },
    {
      "date": "2022-08-29",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.40",
      "high": "49.30",
      "low": "46.40",
      "close": "47.90",
      "average": "48.3775",
      "volume": "102440",
      "turnover": "4955706.5",
      "trades": "316"
    },
    {
      "date": "2022-08-30",
      "bid": "48.20",
      "ask": "48.60",
      "open": "48.20",
      "high": "49.40",
      "low": "48.10",
      "close": "48.50",
      "average": "48.7694",
      "volume": "71225",
      "turnover": "3473605",
      "trades": "188"
    },
    {
      "date": "2022-08-31",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.40",
      "high": "48.50",
      "low": "47.50",
      "close": "47.50",
      "average": "48.2555",
      "volume": "19735",
      "turnover": "952323.5",
      "trades": "58"
    },
    {
      "date": "2022-09-01",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.60",
      "high": "48.30",
      "low": "46.40",
      "close": "47.40",
      "average": "47.3257",
      "volume": "29895",
      "turnover": "1414803.5",
      "trades": "206"
    },
    {
      "date": "2022-09-02",
      "bid": "46.20",
      "ask": "46.40",
      "open": "47.40",
      "high": "47.40",
      "low": "46.00",
      "close": "46.40",
      "average": "46.3937",
      "volume": "53405",
      "turnover": "2478946.75",
      "trades": "251"
    },
    {
      "date": "2022-09-05",
      "bid": "45.90",
      "ask": "46.00",
      "open": "46.10",
      "high": "46.30",
      "low": "45.60",
      "close": "46.00",
      "average": "45.9171",
      "volume": "20015",
      "turnover": "919031",
      "trades": "143"
    },
    {
      "date": "2022-09-06",
      "bid": "46.30",
      "ask": "46.40",
      "open": "45.60",
      "high": "46.80",
      "low": "45.60",
      "close": "46.40",
      "average": "46.3325",
      "volume": "14235",
      "turnover": "659543",
      "trades": "103"
    },
    {
      "date": "2022-09-07",
      "bid": "45.90",
      "ask": "46.10",
      "open": "46.40",
      "high": "46.40",
      "low": "46.00",
      "close": "46.10",
      "average": "46.0682",
      "volume": "10065",
      "turnover": "463677",
      "trades": "38"
    },
    {
      "date": "2022-09-08",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.10",
      "high": "46.40",
      "low": "45.90",
      "close": "46.00",
      "average": "46.0234",
      "volume": "8435",
      "turnover": "388207.5",
      "trades": "65"
    },
    {
      "date": "2022-09-09",
      "bid": "46.20",
      "ask": "46.40",
      "open": "46.00",
      "high": "46.80",
      "low": "46.00",
      "close": "46.80",
      "average": "46.7281",
      "volume": "34705",
      "turnover": "1621700.5",
      "trades": "74"
    },
    {
      "date": "2022-09-12",
      "bid": "46.60",
      "ask": "46.80",
      "open": "45.60",
      "high": "47.40",
      "low": "45.60",
      "close": "46.60",
      "average": "46.4549",
      "volume": "17995",
      "turnover": "835957",
      "trades": "73"
    },
    {
      "date": "2022-09-13",
      "bid": "46.40",
      "ask": "46.90",
      "open": "47.10",
      "high": "48.20",
      "low": "46.10",
      "close": "46.90",
      "average": "46.7638",
      "volume": "6390",
      "turnover": "298821",
      "trades": "47"
    },
    {
      "date": "2022-09-14",
      "bid": "46.20",
      "ask": "46.60",
      "open": "46.90",
      "high": "48.00",
      "low": "45.80",
      "close": "46.20",
      "average": "46.3638",
      "volume": "55000",
      "turnover": "2550013",
      "trades": "81"
    },
    {
      "date": "2022-09-15",
      "bid": "45.40",
      "ask": "46.20",
      "open": "46.20",
      "high": "47.10",
      "low": "45.20",
      "close": "45.40",
      "average": "45.7179",
      "volume": "20825",
      "turnover": "950736",
      "trades": "98"
    },
    {
      "date": "2022-09-16",
      "bid": "44.70",
      "ask": "45.00",
      "open": "45.40",
      "high": "48.00",
      "low": "44.00",
      "close": "44.40",
      "average": "44.558",
      "volume": "21460",
      "turnover": "958342.25",
      "trades": "128"
    },
    {
      "date": "2022-09-19",
      "bid": "43.80",
      "ask": "44.00",
      "open": "45.10",
      "high": "45.30",
      "low": "43.50",
      "close": "43.90",
      "average": "44.0929",
      "volume": "19205",
      "turnover": "846804.5",
      "trades": "70"
    },
    {
      "date": "2022-09-20",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.90",
      "high": "44.60",
      "low": "43.20",
      "close": "43.20",
      "average": "43.4255",
      "volume": "19850",
      "turnover": "861996",
      "trades": "76"
    },
    {
      "date": "2022-09-21",
      "bid": "43.10",
      "ask": "43.50",
      "open": "43.70",
      "high": "45.00",
      "low": "43.00",
      "close": "43.10",
      "average": "43.4353",
      "volume": "18295",
      "turnover": "794158.5",
      "trades": "108"
    },
    {
      "date": "2022-09-22",
      "bid": "43.70",
      "ask": "44.20",
      "open": "43.30",
      "high": "45.00",
      "low": "43.30",
      "close": "44.20",
      "average": "44.0503",
      "volume": "9675",
      "turnover": "426187",
      "trades": "66"
    },
    {
      "date": "2022-09-23",
      "bid": "43.20",
      "ask": "43.30",
      "open": "43.10",
      "high": "44.90",
      "low": "43.00",
      "close": "43.40",
      "average": "43.3208",
      "volume": "12355",
      "turnover": "535229",
      "trades": "121"
    },
    {
      "date": "2022-09-26",
      "bid": "42.00",
      "ask": "42.40",
      "open": "45.00",
      "high": "46.30",
      "low": "42.00",
      "close": "42.00",
      "average": "42.5618",
      "volume": "26865",
      "turnover": "1143423.5",
      "trades": "160"
    },
    {
      "date": "2022-09-27",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.40",
      "high": "42.80",
      "low": "42.20",
      "close": "42.70",
      "average": "42.352",
      "volume": "10215",
      "turnover": "432626.5",
      "trades": "42"
    },
    {
      "date": "2022-09-28",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.70",
      "high": "42.90",
      "low": "41.90",
      "close": "41.90",
      "average": "42.0605",
      "volume": "550545",
      "turnover": "23157731.5",
      "trades": "127"
    },
    {
      "date": "2022-09-29",
      "bid": "42.30",
      "ask": "42.40",
      "open": "41.90",
      "high": "43.80",
      "low": "41.80",
      "close": "42.30",
      "average": "42.8751",
      "volume": "463865",
      "turnover": "19558115.25",
      "trades": "231"
    },
    {
      "date": "2022-09-30",
      "bid": "43.40",
      "ask": "43.60",
      "open": "42.40",
      "high": "43.60",
      "low": "42.40",
      "close": "43.10",
      "average": "43.258",
      "volume": "10345",
      "turnover": "447504.5",
      "trades": "94"
    },
    {
      "date": "2022-10-03",
      "bid": "45.10",
      "ask": "45.80",
      "open": "43.60",
      "high": "45.90",
      "low": "43.50",
      "close": "44.80",
      "average": "44.3522",
      "volume": "31135",
      "turnover": "1380907.5",
      "trades": "171"
    },
    {
      "date": "2022-10-04",
      "bid": "46.30",
      "ask": "46.50",
      "open": "45.20",
      "high": "47.30",
      "low": "45.20",
      "close": "46.30",
      "average": "46.3206",
      "volume": "18195",
      "turnover": "842804.5",
      "trades": "102"
    },
    {
      "date": "2022-10-05",
      "bid": "45.90",
      "ask": "46.20",
      "open": "46.30",
      "high": "46.80",
      "low": "45.70",
      "close": "46.50",
      "average": "46.3239",
      "volume": "27615",
      "turnover": "1279234.5",
      "trades": "94"
    },
    {
      "date": "2022-10-06",
      "bid": "46.50",
      "ask": "46.70",
      "open": "47.40",
      "high": "47.40",
      "low": "46.50",
      "close": "46.80",
      "average": "46.8289",
      "volume": "18515",
      "turnover": "867037",
      "trades": "121"
    },
    {
      "date": "2022-10-07",
      "bid": "45.60",
      "ask": "45.70",
      "open": "45.60",
      "high": "47.00",
      "low": "45.60",
      "close": "45.90",
      "average": "45.8695",
      "volume": "22460",
      "turnover": "1030229.5",
      "trades": "90"
    },
    {
      "date": "2022-10-10",
      "bid": "45.50",
      "ask": "45.70",
      "open": "45.90",
      "high": "46.10",
      "low": "45.20",
      "close": "45.50",
      "average": "45.6768",
      "volume": "14335",
      "turnover": "654777.5",
      "trades": "65"
    },
    {
      "date": "2022-10-11",
      "bid": "45.90",
      "ask": "46.60",
      "open": "45.50",
      "high": "46.70",
      "low": "45.50",
      "close": "46.60",
      "average": "46.0659",
      "volume": "14460",
      "turnover": "666113.5",
      "trades": "77"
    },
    {
      "date": "2022-10-12",
      "bid": "46.60",
      "ask": "47.70",
      "open": "46.60",
      "high": "47.90",
      "low": "45.80",
      "close": "46.60",
      "average": "46.6364",
      "volume": "11390",
      "turnover": "531189.5",
      "trades": "67"
    },
    {
      "date": "2022-10-13",
      "bid": "47.50",
      "ask": "47.80",
      "open": "47.00",
      "high": "47.80",
      "low": "46.30",
      "close": "47.60",
      "average": "47.4244",
      "volume": "8690",
      "turnover": "412118.5",
      "trades": "65"
    },
    {
      "date": "2022-10-14",
      "bid": "47.60",
      "ask": "48.20",
      "open": "47.60",
      "high": "48.20",
      "low": "45.80",
      "close": "48.20",
      "average": "47.7517",
      "volume": "5965",
      "turnover": "283659.5",
      "trades": "48"
    },
    {
      "date": "2022-10-17",
      "bid": "48.90",
      "ask": "49.40",
      "open": "49.20",
      "high": "49.60",
      "low": "48.20",
      "close": "49.40",
      "average": "48.875",
      "volume": "19780",
      "turnover": "966748.5",
      "trades": "74"
    },
    {
      "date": "2022-10-18",
      "bid": "48.90",
      "ask": "49.00",
      "open": "49.40",
      "high": "49.70",
      "low": "48.40",
      "close": "49.00",
      "average": "48.9766",
      "volume": "14840",
      "turnover": "725430",
      "trades": "51"
    },
    {
      "date": "2022-10-19",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.80",
      "high": "50.60",
      "low": "48.00",
      "close": "49.30",
      "average": "49.1151",
      "volume": "24725",
      "turnover": "1214371.5",
      "trades": "104"
    },
    {
      "date": "2022-10-20",
      "bid": "54.00",
      "ask": "54.40",
      "open": "50.40",
      "high": "54.50",
      "low": "50.40",
      "close": "54.30",
      "average": "52.5463",
      "volume": "58315",
      "turnover": "3064242",
      "trades": "244"
    },
    {
      "date": "2022-10-21",
      "bid": "55.30",
      "ask": "55.90",
      "open": "54.30",
      "high": "57.00",
      "low": "54.00",
      "close": "55.30",
      "average": "55.6751",
      "volume": "26570",
      "turnover": "1479289",
      "trades": "191"
    },
    {
      "date": "2022-10-24",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.60",
      "low": "55.10",
      "close": "55.90",
      "average": "55.7963",
      "volume": "26425",
      "turnover": "1474444",
      "trades": "110"
    },
    {
      "date": "2022-10-25",
      "bid": "55.50",
      "ask": "55.60",
      "open": "55.90",
      "high": "56.00",
      "low": "54.60",
      "close": "55.40",
      "average": "55.7665",
      "volume": "19995",
      "turnover": "1115052",
      "trades": "87"
    },
    {
      "date": "2022-10-26",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.60",
      "high": "57.00",
      "low": "55.40",
      "close": "56.10",
      "average": "56.0223",
      "volume": "13235",
      "turnover": "741625",
      "trades": "83"
    },
    {
      "date": "2022-10-27",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.20",
      "high": "56.80",
      "low": "54.10",
      "close": "55.60",
      "average": "55.9424",
      "volume": "17255",
      "turnover": "965104.5",
      "trades": "69"
    },
    {
      "date": "2022-10-28",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.70",
      "high": "55.80",
      "low": "54.80",
      "close": "55.10",
      "average": "55.3536",
      "volume": "662165",
      "turnover": "36653226",
      "trades": "73"
    },
    {
      "date": "2022-10-31",
      "bid": "56.30",
      "ask": "56.70",
      "open": "55.10",
      "high": "56.80",
      "low": "55.10",
      "close": "56.70",
      "average": "55.8627",
      "volume": "14580",
      "turnover": "814559.5",
      "trades": "85"
    },
    {
      "date": "2022-11-01",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.70",
      "high": "57.90",
      "low": "55.30",
      "close": "55.50",
      "average": "56.7394",
      "volume": "16300",
      "turnover": "924853.5",
      "trades": "139"
    },
    {
      "date": "2022-11-02",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.70",
      "low": "55.70",
      "close": "55.70",
      "average": "56.0124",
      "volume": "7820",
      "turnover": "438017.5",
      "trades": "51"
    },
    {
      "date": "2022-11-03",
      "bid": "55.30",
      "ask": "55.60",
      "open": "55.00",
      "high": "56.40",
      "low": "55.00",
      "close": "55.50",
      "average": "55.3155",
      "volume": "8030",
      "turnover": "444184",
      "trades": "55"
    },
    {
      "date": "2022-11-04",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.90",
      "high": "56.40",
      "low": "55.30",
      "close": "56.40",
      "average": "55.6235",
      "volume": "11000",
      "turnover": "611859",
      "trades": "52"
    },
    {
      "date": "2022-11-07",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.40",
      "high": "56.80",
      "low": "56.00",
      "close": "56.20",
      "average": "56.3128",
      "volume": "6885",
      "turnover": "387714",
      "trades": "45"
    },
    {
      "date": "2022-11-08",
      "bid": "56.70",
      "ask": "57.00",
      "open": "55.20",
      "high": "57.20",
      "low": "55.20",
      "close": "57.20",
      "average": "56.1487",
      "volume": "26185",
      "turnover": "1470254.5",
      "trades": "104"
    },
    {
      "date": "2022-11-09",
      "bid": "57.60",
      "ask": "57.90",
      "open": "57.40",
      "high": "58.90",
      "low": "57.40",
      "close": "57.80",
      "average": "58.0482",
      "volume": "20360",
      "turnover": "1181337",
      "trades": "160"
    },
    {
      "date": "2022-11-10",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.20",
      "high": "58.80",
      "low": "57.50",
      "close": "58.10",
      "average": "58.497",
      "volume": "57050",
      "turnover": "3334511.75",
      "trades": "250"
    },
    {
      "date": "2022-11-11",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.60",
      "high": "59.40",
      "low": "57.00",
      "close": "59.00",
      "average": "58.4352",
      "volume": "188775",
      "turnover": "10971024",
      "trades": "231"
    },
    {
      "date": "2022-11-14",
      "bid": "57.30",
      "ask": "57.50",
      "open": "59.00",
      "high": "59.40",
      "low": "57.30",
      "close": "57.30",
      "average": "58.0605",
      "volume": "46915",
      "turnover": "2724172.5",
      "trades": "234"
    },
    {
      "date": "2022-11-15",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.40",
      "high": "58.40",
      "low": "56.60",
      "close": "57.20",
      "average": "57.2774",
      "volume": "28955",
      "turnover": "1658829",
      "trades": "191"
    },
    {
      "date": "2022-11-16",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.80",
      "high": "57.00",
      "low": "56.40",
      "close": "57.00",
      "average": "56.5803",
      "volume": "10210",
      "turnover": "577685",
      "trades": "98"
    },
    {
      "date": "2022-11-17",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.00",
      "low": "56.30",
      "close": "57.30",
      "average": "57.1963",
      "volume": "885745",
      "turnover": "50662249.5",
      "trades": "100"
    },
    {
      "date": "2022-11-18",
      "bid": "58.40",
      "ask": "58.60",
      "open": "57.00",
      "high": "59.30",
      "low": "57.00",
      "close": "58.40",
      "average": "58.2108",
      "volume": "18500",
      "turnover": "1076901",
      "trades": "97"
    },
    {
      "date": "2022-11-21",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.40",
      "high": "59.90",
      "low": "57.60",
      "close": "58.10",
      "average": "58.1842",
      "volume": "8420",
      "turnover": "489911.5",
      "trades": "95"
    },
    {
      "date": "2022-11-22",
      "bid": "57.60",
      "ask": "58.30",
      "open": "58.10",
      "high": "58.90",
      "low": "57.80",
      "close": "58.00",
      "average": "58.244",
      "volume": "26470",
      "turnover": "1542943.5",
      "trades": "165"
    },
    {
      "date": "2022-11-23",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.00",
      "low": "58.00",
      "close": "58.80",
      "average": "58.6947",
      "volume": "10815",
      "turnover": "634783.5",
      "trades": "72"
    },
    {
      "date": "2022-11-24",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.10",
      "high": "58.50",
      "low": "57.40",
      "close": "57.60",
      "average": "58.077",
      "volume": "13170",
      "turnover": "764874.5",
      "trades": "118"
    },
    {
      "date": "2022-11-25",
      "bid": "58.70",
      "ask": "58.80",
      "open": "57.60",
      "high": "58.90",
      "low": "57.60",
      "close": "58.60",
      "average": "58.4196",
      "volume": "17870",
      "turnover": "1043958.5",
      "trades": "116"
    },
    {
      "date": "2022-11-28",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.60",
      "high": "59.20",
      "low": "58.30",
      "close": "58.90",
      "average": "58.6476",
      "volume": "10550",
      "turnover": "618733",
      "trades": "87"
    },
    {
      "date": "2022-11-29",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.90",
      "high": "59.00",
      "low": "57.70",
      "close": "58.10",
      "average": "58.2022",
      "volume": "10170",
      "turnover": "591917",
      "trades": "76"
    },
    {
      "date": "2022-11-30",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.30",
      "close": "58.40",
      "average": "58.1432",
      "volume": "24635",
      "turnover": "1435572.5",
      "trades": "110"
    },
    {
      "date": "2022-12-01",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.30",
      "low": "58.70",
      "close": "59.20",
      "average": "58.9421",
      "volume": "58950",
      "turnover": "3474640",
      "trades": "168"
    },
    {
      "date": "2022-12-02",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.10",
      "high": "60.30",
      "low": "58.30",
      "close": "60.30",
      "average": "59.0361",
      "volume": "35065",
      "turnover": "2070101",
      "trades": "149"
    },
    {
      "date": "2022-12-05",
      "bid": "61.50",
      "ask": "61.80",
      "open": "60.40",
      "high": "62.50",
      "low": "60.40",
      "close": "61.50",
      "average": "61.7153",
      "volume": "24055",
      "turnover": "1484649",
      "trades": "159"
    },
    {
      "date": "2022-12-06",
      "bid": "60.70",
      "ask": "60.90",
      "open": "61.50",
      "high": "61.60",
      "low": "60.60",
      "close": "60.60",
      "average": "61.1682",
      "volume": "11450",
      "turnover": "700664.75",
      "trades": "93"
    },
    {
      "date": "2022-12-07",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.20",
      "low": "60.60",
      "close": "60.90",
      "average": "60.8903",
      "volume": "15970",
      "turnover": "972419.5",
      "trades": "167"
    },
    {
      "date": "2022-12-08",
      "bid": "59.70",
      "ask": "60.10",
      "open": "60.80",
      "high": "61.70",
      "low": "59.10",
      "close": "59.70",
      "average": "60.2744",
      "volume": "12650",
      "turnover": "763415",
      "trades": "98"
    },
    {
      "date": "2022-12-09",
      "bid": "60.30",
      "ask": "60.60",
      "open": "59.80",
      "high": "61.00",
      "low": "59.50",
      "close": "60.50",
      "average": "60.5745",
      "volume": "99900",
      "turnover": "6051399",
      "trades": "89"
    },
    {
      "date": "2022-12-12",
      "bid": "62.50",
      "ask": "62.90",
      "open": "60.40",
      "high": "63.00",
      "low": "60.00",
      "close": "62.90",
      "average": "61.4244",
      "volume": "10125",
      "turnover": "622247.5",
      "trades": "101"
    },
    {
      "date": "2022-12-13",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.90",
      "high": "64.00",
      "low": "62.20",
      "close": "62.60",
      "average": "62.8794",
      "volume": "40380",
      "turnover": "2536759.5",
      "trades": "382"
    },
    {
      "date": "2022-12-14",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.70",
      "high": "63.80",
      "low": "61.50",
      "close": "61.60",
      "average": "62.2302",
      "volume": "19215",
      "turnover": "1197680",
      "trades": "124"
    },
    {
      "date": "2022-12-15",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.10",
      "low": "61.60",
      "close": "62.00",
      "average": "61.8359",
      "volume": "40705",
      "turnover": "2517466",
      "trades": "103"
    },
    {
      "date": "2022-12-16",
      "bid": "62.40",
      "ask": "62.60",
      "open": "61.60",
      "high": "62.60",
      "low": "61.60",
      "close": "62.30",
      "average": "62.278",
      "volume": "19335",
      "turnover": "1204251",
      "trades": "82"
    },
    {
      "date": "2022-12-19",
      "bid": "62.40",
      "ask": "62.70",
      "open": "62.20",
      "high": "62.50",
      "low": "60.80",
      "close": "62.40",
      "average": "62.0606",
      "volume": "17055",
      "turnover": "1058421",
      "trades": "100"
    },
    {
      "date": "2022-12-20",
      "bid": "62.10",
      "ask": "62.60",
      "open": "62.10",
      "high": "62.70",
      "low": "60.80",
      "close": "62.30",
      "average": "62.3112",
      "volume": "17060",
      "turnover": "1062495.5",
      "trades": "105"
    },
    {
      "date": "2022-12-21",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.30",
      "high": "62.70",
      "low": "60.90",
      "close": "62.60",
      "average": "62.4411",
      "volume": "25465",
      "turnover": "1590064",
      "trades": "69"
    },
    {
      "date": "2022-12-22",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.80",
      "high": "63.40",
      "low": "61.60",
      "close": "62.20",
      "average": "62.3536",
      "volume": "14565",
      "turnover": "908180.5",
      "trades": "88"
    },
    {
      "date": "2022-12-23",
      "bid": "61.70",
      "ask": "62.10",
      "open": "62.20",
      "high": "62.20",
      "low": "61.10",
      "close": "61.50",
      "average": "61.6833",
      "volume": "2975",
      "turnover": "183508",
      "trades": "64"
    },
    {
      "date": "2022-12-27",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.10",
      "high": "62.60",
      "low": "60.70",
      "close": "61.00",
      "average": "61.5136",
      "volume": "10980",
      "turnover": "676115",
      "trades": "78"
    },
    {
      "date": "2022-12-28",
      "bid": "60.00",
      "ask": "60.60",
      "open": "61.90",
      "high": "61.90",
      "low": "59.70",
      "close": "60.10",
      "average": "60.6169",
      "volume": "28740",
      "turnover": "1738682.5",
      "trades": "137"
    },
    {
      "date": "2022-12-29",
      "bid": "60.90",
      "ask": "61.30",
      "open": "60.10",
      "high": "62.00",
      "low": "59.90",
      "close": "60.90",
      "average": "60.8953",
      "volume": "21220",
      "turnover": "1292199.5",
      "trades": "111"
    },
    {
      "date": "2022-12-30",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "61.90",
      "average": "61.7209",
      "volume": "17995",
      "turnover": "1110668.5",
      "trades": "112"
    },
    {
      "date": "2023-01-02",
      "bid": "62.90",
      "ask": "63.10",
      "open": "62.30",
      "high": "63.10",
      "low": "61.90",
      "close": "63.10",
      "average": "62.7057",
      "volume": "38650",
      "turnover": "2423627",
      "trades": "80"
    },
    {
      "date": "2023-01-03",
      "bid": "63.90",
      "ask": "64.10",
      "open": "63.40",
      "high": "64.40",
      "low": "63.20",
      "close": "63.90",
      "average": "63.7891",
      "volume": "25020",
      "turnover": "1596005.5",
      "trades": "127"
    },
    {
      "date": "2023-01-04",
      "bid": "65.70",
      "ask": "65.80",
      "open": "64.30",
      "high": "65.80",
      "low": "64.20",
      "close": "65.80",
      "average": "65.2175",
      "volume": "47120",
      "turnover": "3073460",
      "trades": "217"
    },
    {
      "date": "2023-01-05",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.80",
      "high": "65.80",
      "low": "65.00",
      "close": "65.80",
      "average": "65.4182",
      "volume": "6815",
      "turnover": "445806.5",
      "trades": "46"
    },
    {
      "date": "2023-01-09",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.90",
      "high": "66.10",
      "low": "65.10",
      "close": "65.90",
      "average": "65.8183",
      "volume": "42675",
      "turnover": "2807438.25",
      "trades": "190"
    },
    {
      "date": "2023-01-10",
      "bid": "64.90",
      "ask": "65.20",
      "open": "65.50",
      "high": "65.60",
      "low": "64.80",
      "close": "64.80",
      "average": "65.2944",
      "volume": "13720",
      "turnover": "895840",
      "trades": "83"
    },
    {
      "date": "2023-01-11",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.00",
      "high": "65.70",
      "low": "64.60",
      "close": "65.70",
      "average": "65.2776",
      "volume": "26340",
      "turnover": "1721583",
      "trades": "108"
    },
    {
      "date": "2023-01-12",
      "bid": "67.70",
      "ask": "68.20",
      "open": "65.30",
      "high": "69.00",
      "low": "64.50",
      "close": "68.00",
      "average": "67.3186",
      "volume": "36435",
      "turnover": "2450069",
      "trades": "259"
    },
    {
      "date": "2023-01-13",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.90",
      "high": "67.90",
      "low": "66.40",
      "close": "67.30",
      "average": "67.1225",
      "volume": "25150",
      "turnover": "1687276.5",
      "trades": "149"
    },
    {
      "date": "2023-01-16",
      "bid": "67.30",
      "ask": "67.40",
      "open": "67.30",
      "high": "67.40",
      "low": "66.30",
      "close": "67.40",
      "average": "67.0975",
      "volume": "12660",
      "turnover": "849287.25",
      "trades": "83"
    },
    {
      "date": "2023-01-17",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.80",
      "low": "66.90",
      "close": "67.60",
      "average": "67.2874",
      "volume": "15380",
      "turnover": "1034881",
      "trades": "75"
    },
    {
      "date": "2023-01-18",
      "bid": "68.00",
      "ask": "68.10",
      "open": "67.60",
      "high": "68.20",
      "low": "67.20",
      "close": "68.10",
      "average": "67.9253",
      "volume": "26455",
      "turnover": "1797058",
      "trades": "182"
    },
    {
      "date": "2023-01-19",
      "bid": "67.40",
      "ask": "67.80",
      "open": "68.10",
      "high": "68.20",
      "low": "66.90",
      "close": "67.70",
      "average": "67.5059",
      "volume": "10705",
      "turnover": "723519.5",
      "trades": "92"
    },
    {
      "date": "2023-01-20",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.70",
      "high": "67.90",
      "low": "67.00",
      "close": "67.90",
      "average": "67.7986",
      "volume": "298920",
      "turnover": "20266383.5",
      "trades": "51"
    },
    {
      "date": "2023-01-23",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.20",
      "low": "66.60",
      "close": "68.10",
      "average": "67.4869",
      "volume": "32345",
      "turnover": "2182341.75",
      "trades": "150"
    },
    {
      "date": "2023-01-24",
      "bid": "69.60",
      "ask": "69.90",
      "open": "67.60",
      "high": "70.20",
      "low": "67.50",
      "close": "69.60",
      "average": "69.2084",
      "volume": "31695",
      "turnover": "2193561",
      "trades": "173"
    },
    {
      "date": "2023-01-25",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.00",
      "low": "69.30",
      "close": "69.70",
      "average": "69.6452",
      "volume": "7490",
      "turnover": "521642.5",
      "trades": "103"
    },
    {
      "date": "2023-01-26",
      "bid": "68.40",
      "ask": "68.70",
      "open": "69.70",
      "high": "69.80",
      "low": "67.60",
      "close": "68.70",
      "average": "68.544",
      "volume": "26850",
      "turnover": "1840451",
      "trades": "178"
    },
    {
      "date": "2023-01-27",
      "bid": "67.00",
      "ask": "67.20",
      "open": "68.70",
      "high": "68.70",
      "low": "66.70",
      "close": "67.10",
      "average": "67.6645",
      "volume": "12315",
      "turnover": "833290.5",
      "trades": "130"
    },
    {
      "date": "2023-01-30",
      "bid": "68.60",
      "ask": "68.80",
      "open": "67.00",
      "high": "68.90",
      "low": "66.00",
      "close": "68.90",
      "average": "67.0567",
      "volume": "20280",
      "turnover": "1359498.5",
      "trades": "122"
    },
    {
      "date": "2023-01-31",
      "bid": "67.90",
      "ask": "68.10",
      "open": "68.90",
      "high": "69.40",
      "low": "67.50",
      "close": "68.10",
      "average": "68.3491",
      "volume": "6030",
      "turnover": "412337.5",
      "trades": "72"
    },
    {
      "date": "2023-02-01",
      "bid": "67.00",
      "ask": "67.10",
      "open": "68.50",
      "high": "68.50",
      "low": "67.00",
      "close": "67.20",
      "average": "67.3543",
      "volume": "11180",
      "turnover": "753022",
      "trades": "84"
    },
    {
      "date": "2023-02-02",
      "bid": "67.90",
      "ask": "68.20",
      "open": "67.20",
      "high": "68.20",
      "low": "65.50",
      "close": "68.20",
      "average": "66.9708",
      "volume": "56685",
      "turnover": "3812179.25",
      "trades": "167"
    },
    {
      "date": "2023-02-03",
      "bid": "69.10",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.30",
      "low": "67.10",
      "close": "69.10",
      "average": "68.3852",
      "volume": "15245",
      "turnover": "1039103",
      "trades": "91"
    },
    {
      "date": "2023-02-06",
      "bid": "68.60",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.10",
      "low": "67.00",
      "close": "69.00",
      "average": "68.3265",
      "volume": "14270",
      "turnover": "975019.5",
      "trades": "95"
    },
    {
      "date": "2023-02-07",
      "bid": "69.20",
      "ask": "69.50",
      "open": "68.00",
      "high": "69.60",
      "low": "68.00",
      "close": "69.50",
      "average": "68.5512",
      "volume": "79120",
      "turnover": "5423776",
      "trades": "123"
    },
    {
      "date": "2023-02-08",
      "bid": "68.30",
      "ask": "68.90",
      "open": "69.60",
      "high": "69.60",
      "low": "68.10",
      "close": "68.10",
      "average": "68.7146",
      "volume": "19950",
      "turnover": "1371113",
      "trades": "119"
    },
    {
      "date": "2023-02-09",
      "bid": "67.40",
      "ask": "67.50",
      "open": "68.10",
      "high": "69.40",
      "low": "67.20",
      "close": "67.20",
      "average": "68.0944",
      "volume": "15425",
      "turnover": "1050356",
      "trades": "110"
    },
    {
      "date": "2023-02-10",
      "bid": "66.50",
      "ask": "66.80",
      "open": "65.00",
      "high": "67.60",
      "low": "64.60",
      "close": "66.60",
      "average": "66.4126",
      "volume": "22055",
      "turnover": "1464730",
      "trades": "111"
    },
    {
      "date": "2023-02-13",
      "bid": "67.10",
      "ask": "67.40",
      "open": "66.60",
      "high": "67.40",
      "low": "66.00",
      "close": "67.10",
      "average": "66.9733",
      "volume": "17885",
      "turnover": "1197818.5",
      "trades": "132"
    },
    {
      "date": "2023-02-14",
      "bid": "69.50",
      "ask": "69.80",
      "open": "67.30",
      "high": "70.00",
      "low": "67.30",
      "close": "69.80",
      "average": "69.1716",
      "volume": "8080",
      "turnover": "558906.5",
      "trades": "76"
    },
    {
      "date": "2023-02-15",
      "bid": "70.80",
      "ask": "71.00",
      "open": "69.80",
      "high": "71.40",
      "low": "69.80",
      "close": "70.80",
      "average": "70.7993",
      "volume": "26360",
      "turnover": "1866205",
      "trades": "154"
    },
    {
      "date": "2023-02-16",
      "bid": "73.20",
      "ask": "73.70",
      "open": "71.40",
      "high": "77.50",
      "low": "71.40",
      "close": "73.40",
      "average": "73.772",
      "volume": "92545",
      "turnover": "6830039.75",
      "trades": "403"
    },
    {
      "date": "2023-02-17",
      "bid": "75.80",
      "ask": "76.00",
      "open": "73.40",
      "high": "77.00",
      "low": "73.40",
      "close": "75.90",
      "average": "75.383",
      "volume": "46410",
      "turnover": "3498688",
      "trades": "277"
    },
    {
      "date": "2023-02-20",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.90",
      "high": "76.90",
      "low": "75.60",
      "close": "75.90",
      "average": "76.0808",
      "volume": "20195",
      "turnover": "1536453.5",
      "trades": "228"
    },
    {
      "date": "2023-02-21",
      "bid": "74.40",
      "ask": "75.00",
      "open": "75.80",
      "high": "76.00",
      "low": "74.30",
      "close": "74.40",
      "average": "75.2008",
      "volume": "12900",
      "turnover": "970091",
      "trades": "94"
    },
    {
      "date": "2023-02-22",
      "bid": "74.10",
      "ask": "74.40",
      "open": "74.30",
      "high": "74.90",
      "low": "74.00",
      "close": "74.00",
      "average": "74.28",
      "volume": "16040",
      "turnover": "1191409",
      "trades": "115"
    },
    {
      "date": "2023-02-23",
      "bid": "74.50",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.20",
      "low": "73.90",
      "close": "74.60",
      "average": "74.3098",
      "volume": "21430",
      "turnover": "1592459",
      "trades": "129"
    },
    {
      "date": "2023-02-24",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.60",
      "high": "76.00",
      "low": "73.60",
      "close": "75.40",
      "average": "74.9962",
      "volume": "19880",
      "turnover": "1490926",
      "trades": "134"
    },
    {
      "date": "2023-02-27",
      "bid": "77.20",
      "ask": "77.50",
      "open": "75.40",
      "high": "77.60",
      "low": "74.30",
      "close": "77.60",
      "average": "76.6246",
      "volume": "25075",
      "turnover": "1921538",
      "trades": "183"
    },
    {
      "date": "2023-02-28",
      "bid": "77.00",
      "ask": "77.60",
      "open": "76.40",
      "high": "77.60",
      "low": "76.40",
      "close": "77.20",
      "average": "76.8437",
      "volume": "34745",
      "turnover": "2671144.75",
      "trades": "169"
    },
    {
      "date": "2023-03-01",
      "bid": "74.10",
      "ask": "74.40",
      "open": "77.20",
      "high": "77.20",
      "low": "73.50",
      "close": "74.30",
      "average": "74.9038",
      "volume": "36195",
      "turnover": "2711146",
      "trades": "225"
    },
    {
      "date": "2023-03-02",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.90",
      "high": "74.60",
      "low": "71.20",
      "close": "73.60",
      "average": "72.8845",
      "volume": "40650",
      "turnover": "2962758.5",
      "trades": "259"
    },
    {
      "date": "2023-03-03",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.60",
      "high": "74.10",
      "low": "72.70",
      "close": "72.70",
      "average": "73.0663",
      "volume": "32935",
      "turnover": "2406147.5",
      "trades": "181"
    },
    {
      "date": "2023-03-06",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.20",
      "high": "73.90",
      "low": "72.80",
      "close": "73.10",
      "average": "73.1463",
      "volume": "26310",
      "turnover": "1927161",
      "trades": "137"
    },
    {
      "date": "2023-03-07",
      "bid": "73.70",
      "ask": "73.90",
      "open": "73.10",
      "high": "75.40",
      "low": "73.00",
      "close": "73.40",
      "average": "74.3923",
      "volume": "27730",
      "turnover": "2063015",
      "trades": "194"
    },
    {
      "date": "2023-03-08",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.60",
      "high": "75.90",
      "low": "73.50",
      "close": "75.70",
      "average": "75.246",
      "volume": "18615",
      "turnover": "1400704.5",
      "trades": "162"
    },
    {
      "date": "2023-03-09",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.70",
      "high": "76.10",
      "low": "74.50",
      "close": "75.50",
      "average": "75.0077",
      "volume": "33715",
      "turnover": "2529433",
      "trades": "118"
    },
    {
      "date": "2023-03-10",
      "bid": "75.30",
      "ask": "75.50",
      "open": "75.50",
      "high": "76.20",
      "low": "74.50",
      "close": "75.30",
      "average": "75.3595",
      "volume": "16575",
      "turnover": "1250435",
      "trades": "146"
    },
    {
      "date": "2023-03-13",
      "bid": "72.70",
      "ask": "72.90",
      "open": "75.30",
      "high": "75.30",
      "low": "72.00",
      "close": "72.50",
      "average": "73.2579",
      "volume": "38260",
      "turnover": "2801029.25",
      "trades": "238"
    },
    {
      "date": "2023-03-14",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.10",
      "high": "75.00",
      "low": "72.00",
      "close": "74.20",
      "average": "73.374",
      "volume": "19805",
      "turnover": "1453172.5",
      "trades": "114"
    },
    {
      "date": "2023-03-15",
      "bid": "72.80",
      "ask": "73.30",
      "open": "74.30",
      "high": "74.30",
      "low": "71.90",
      "close": "73.20",
      "average": "72.8466",
      "volume": "23860",
      "turnover": "1738293.5",
      "trades": "150"
    },
    {
      "date": "2023-03-16",
      "bid": "73.40",
      "ask": "73.80",
      "open": "73.60",
      "high": "73.80",
      "low": "71.40",
      "close": "73.70",
      "average": "72.8913",
      "volume": "22490",
      "turnover": "1639325.5",
      "trades": "135"
    },
    {
      "date": "2023-03-17",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.50",
      "high": "75.30",
      "low": "73.10",
      "close": "73.10",
      "average": "73.972",
      "volume": "22435",
      "turnover": "1659563",
      "trades": "141"
    },
    {
      "date": "2023-03-20",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.20",
      "high": "74.70",
      "low": "71.20",
      "close": "73.80",
      "average": "73.2143",
      "volume": "24705",
      "turnover": "1808446.75",
      "trades": "163"
    },
    {
      "date": "2023-03-21",
      "bid": "75.80",
      "ask": "76.00",
      "open": "73.80",
      "high": "76.00",
      "low": "73.80",
      "close": "75.90",
      "average": "75.5833",
      "volume": "22945",
      "turnover": "1734105.5",
      "trades": "197"
    },
    {
      "date": "2023-03-22",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.00",
      "high": "77.60",
      "low": "75.80",
      "close": "77.00",
      "average": "76.8608",
      "volume": "39775",
      "turnover": "3057289.5",
      "trades": "210"
    },
    {
      "date": "2023-03-23",
      "bid": "77.50",
      "ask": "77.80",
      "open": "76.90",
      "high": "77.90",
      "low": "76.00",
      "close": "77.90",
      "average": "77.0683",
      "volume": "18410",
      "turnover": "1418828.5",
      "trades": "111"
    },
    {
      "date": "2023-03-24",
      "bid": "77.20",
      "ask": "77.90",
      "open": "77.90",
      "high": "77.90",
      "low": "75.70",
      "close": "77.10",
      "average": "76.5007",
      "volume": "23275",
      "turnover": "1780197.75",
      "trades": "146"
    },
    {
      "date": "2023-03-27",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.10",
      "high": "78.10",
      "low": "76.80",
      "close": "77.40",
      "average": "77.6021",
      "volume": "31535",
      "turnover": "2449648",
      "trades": "218"
    },
    {
      "date": "2023-03-28",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.40",
      "high": "78.20",
      "low": "77.40",
      "close": "77.80",
      "average": "77.8642",
      "volume": "25295",
      "turnover": "1969604.5",
      "trades": "174"
    },
    {
      "date": "2023-03-29",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.80",
      "high": "78.10",
      "low": "77.30",
      "close": "77.80",
      "average": "77.8411",
      "volume": "18150",
      "turnover": "1412707",
      "trades": "113"
    },
    {
      "date": "2023-03-30",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.20",
      "low": "77.00",
      "close": "77.30",
      "average": "77.717",
      "volume": "29825",
      "turnover": "2319047",
      "trades": "146"
    },
    {
      "date": "2023-03-31",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.30",
      "high": "77.40",
      "low": "76.30",
      "close": "76.60",
      "average": "77.053",
      "volume": "25055",
      "turnover": "1930236.75",
      "trades": "128"
    },
    {
      "date": "2023-04-03",
      "bid": "78.10",
      "ask": "78.50",
      "open": "76.60",
      "high": "78.90",
      "low": "76.60",
      "close": "78.50",
      "average": "78.4671",
      "volume": "30445",
      "turnover": "2388882.5",
      "trades": "231"
    },
    {
      "date": "2023-04-04",
      "bid": "77.60",
      "ask": "77.90",
      "open": "78.50",
      "high": "79.20",
      "low": "77.40",
      "close": "77.60",
      "average": "78.5234",
      "volume": "166685",
      "turnover": "13090109",
      "trades": "199"
    },
    {
      "date": "2023-04-05",
      "bid": "75.80",
      "ask": "76.40",
      "open": "77.60",
      "high": "77.60",
      "low": "75.40",
      "close": "75.80",
      "average": "76.1269",
      "volume": "20645",
      "turnover": "1571925.5",
      "trades": "194"
    },
    {
      "date": "2023-04-06",
      "bid": "77.30",
      "ask": "77.50",
      "open": "75.80",
      "high": "78.30",
      "low": "75.80",
      "close": "77.60",
      "average": "77.4932",
      "volume": "9990",
      "turnover": "774157",
      "trades": "91"
    },
    {
      "date": "2023-04-11",
      "bid": "78.80",
      "ask": "78.90",
      "open": "77.60",
      "high": "78.90",
      "low": "77.20",
      "close": "78.90",
      "average": "78.10",
      "volume": "32890",
      "turnover": "2572385",
      "trades": "143"
    },
    {
      "date": "2023-04-12",
      "bid": "80.10",
      "ask": "80.30",
      "open": "78.90",
      "high": "80.30",
      "low": "78.40",
      "close": "80.30",
      "average": "79.2258",
      "volume": "40345",
      "turnover": "3196366.5",
      "trades": "215"
    },
    {
      "date": "2023-04-13",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.40",
      "high": "80.90",
      "low": "79.70",
      "close": "80.10",
      "average": "80.3325",
      "volume": "24835",
      "turnover": "1994989",
      "trades": "190"
    },
    {
      "date": "2023-04-14",
      "bid": "81.70",
      "ask": "82.00",
      "open": "80.90",
      "high": "82.40",
      "low": "80.20",
      "close": "81.90",
      "average": "81.3636",
      "volume": "47985",
      "turnover": "3904234",
      "trades": "352"
    },
    {
      "date": "2023-04-17",
      "bid": "82.40",
      "ask": "82.90",
      "open": "82.20",
      "high": "83.20",
      "low": "81.50",
      "close": "82.80",
      "average": "82.5535",
      "volume": "40720",
      "turnover": "3361578.5",
      "trades": "261"
    },
    {
      "date": "2023-04-18",
      "bid": "80.70",
      "ask": "81.00",
      "open": "82.80",
      "high": "82.80",
      "low": "79.20",
      "close": "80.40",
      "average": "80.6971",
      "volume": "44240",
      "turnover": "3570039.5",
      "trades": "295"
    },
    {
      "date": "2023-04-19",
      "bid": "79.70",
      "ask": "80.20",
      "open": "80.50",
      "high": "81.70",
      "low": "79.60",
      "close": "79.90",
      "average": "80.4217",
      "volume": "20380",
      "turnover": "1638994",
      "trades": "182"
    },
    {
      "date": "2023-04-20",
      "bid": "85.60",
      "ask": "85.80",
      "open": "83.20",
      "high": "89.80",
      "low": "82.30",
      "close": "85.30",
      "average": "85.9055",
      "volume": "232240",
      "turnover": "19947315.25",
      "trades": "995"
    },
    {
      "date": "2023-04-21",
      "bid": "86.00",
      "ask": "86.30",
      "open": "85.30",
      "high": "86.40",
      "low": "82.60",
      "close": "86.30",
      "average": "84.6493",
      "volume": "59515",
      "turnover": "5036743",
      "trades": "529"
    },
    {
      "date": "2023-04-24",
      "bid": "83.60",
      "ask": "83.80",
      "open": "86.50",
      "high": "86.60",
      "low": "83.40",
      "close": "83.50",
      "average": "84.5412",
      "volume": "44385",
      "turnover": "3752363",
      "trades": "314"
    },
    {
      "date": "2023-04-25",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.60",
      "high": "84.20",
      "low": "82.40",
      "close": "82.40",
      "average": "83.3682",
      "volume": "32340",
      "turnover": "2696128.5",
      "trades": "245"
    },
    {
      "date": "2023-04-26",
      "bid": "84.00",
      "ask": "84.10",
      "open": "82.50",
      "high": "84.20",
      "low": "81.80",
      "close": "84.10",
      "average": "82.8616",
      "volume": "62960",
      "turnover": "5216969.25",
      "trades": "382"
    },
    {
      "date": "2023-04-27",
      "bid": "82.10",
      "ask": "82.30",
      "open": "84.00",
      "high": "84.50",
      "low": "81.80",
      "close": "82.40",
      "average": "83.4675",
      "volume": "55860",
      "turnover": "4662498",
      "trades": "370"
    },
    {
      "date": "2023-04-28",
      "bid": "82.00",
      "ask": "82.20",
      "open": "82.10",
      "high": "82.70",
      "low": "81.60",
      "close": "81.80",
      "average": "82.2294",
      "volume": "33385",
      "turnover": "2746495.5",
      "trades": "311"
    },
    {
      "date": "2023-05-02",
      "bid": "81.30",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.90",
      "low": "81.20",
      "close": "81.50",
      "average": "82.0664",
      "volume": "35785",
      "turnover": "2936746",
      "trades": "321"
    },
    {
      "date": "2023-05-03",
      "bid": "81.20",
      "ask": "81.60",
      "open": "81.50",
      "high": "82.60",
      "low": "80.70",
      "close": "81.80",
      "average": "81.3606",
      "volume": "36755",
      "turnover": "2991654",
      "trades": "252"
    },
    {
      "date": "2023-05-04",
      "bid": "83.30",
      "ask": "83.40",
      "open": "81.80",
      "high": "83.90",
      "low": "81.60",
      "close": "83.60",
      "average": "82.912",
      "volume": "24285",
      "turnover": "2013518",
      "trades": "203"
    },
    {
      "date": "2023-05-05",
      "bid": "84.90",
      "ask": "85.10",
      "open": "83.70",
      "high": "85.60",
      "low": "83.60",
      "close": "85.40",
      "average": "84.7027",
      "volume": "125420",
      "turnover": "10626923.5",
      "trades": "255"
    },
    {
      "date": "2023-05-08",
      "bid": "84.40",
      "ask": "84.90",
      "open": "85.50",
      "high": "86.40",
      "low": "84.40",
      "close": "85.00",
      "average": "85.2171",
      "volume": "4278450",
      "turnover": "342425139.75",
      "trades": "261"
    },
    {
      "date": "2023-05-09",
      "bid": "87.40",
      "ask": "87.50",
      "open": "85.20",
      "high": "88.00",
      "low": "84.50",
      "close": "87.70",
      "average": "86.7872",
      "volume": "42295",
      "turnover": "3670355.5",
      "trades": "335"
    },
    {
      "date": "2023-05-10",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.70",
      "high": "88.50",
      "low": "85.70",
      "close": "87.80",
      "average": "87.0434",
      "volume": "56100",
      "turnover": "4883137.5",
      "trades": "424"
    },
    {
      "date": "2023-05-11",
      "bid": "89.60",
      "ask": "89.80",
      "open": "88.20",
      "high": "90.50",
      "low": "88.20",
      "close": "89.80",
      "average": "89.7298",
      "volume": "54510",
      "turnover": "4891261",
      "trades": "435"
    },
    {
      "date": "2023-05-12",
      "bid": "86.40",
      "ask": "86.80",
      "open": "89.80",
      "high": "90.40",
      "low": "86.20",
      "close": "86.20",
      "average": "87.8545",
      "volume": "45435",
      "turnover": "3992416.5",
      "trades": "396"
    },
    {
      "date": "2023-05-15",
      "bid": "88.50",
      "ask": "88.90",
      "open": "86.30",
      "high": "89.40",
      "low": "86.00",
      "close": "88.60",
      "average": "88.4528",
      "volume": "47890",
      "turnover": "4239302.5",
      "trades": "401"
    },
    {
      "date": "2023-05-16",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.00",
      "high": "89.90",
      "low": "87.80",
      "close": "89.50",
      "average": "88.8704",
      "volume": "21500",
      "turnover": "1910300.5",
      "trades": "224"
    },
    {
      "date": "2023-05-17",
      "bid": "90.20",
      "ask": "90.40",
      "open": "89.50",
      "high": "90.60",
      "low": "89.20",
      "close": "90.20",
      "average": "90.008",
      "volume": "20995",
      "turnover": "1890040.5",
      "trades": "156"
    },
    {
      "date": "2023-05-19",
      "bid": "90.90",
      "ask": "91.10",
      "open": "90.60",
      "high": "92.40",
      "low": "90.20",
      "close": "91.10",
      "average": "91.3222",
      "volume": "47060",
      "turnover": "4299561",
      "trades": "368"
    },
    {
      "date": "2023-05-22",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.20",
      "high": "93.10",
      "low": "89.80",
      "close": "92.30",
      "average": "91.7526",
      "volume": "54435",
      "turnover": "4994554.5",
      "trades": "406"
    },
    {
      "date": "2023-05-23",
      "bid": "89.40",
      "ask": "89.80",
      "open": "92.50",
      "high": "92.50",
      "low": "89.40",
      "close": "89.80",
      "average": "90.4723",
      "volume": "36900",
      "turnover": "3338430",
      "trades": "373"
    },
    {
      "date": "2023-05-24",
      "bid": "89.30",
      "ask": "89.60",
      "open": "89.30",
      "high": "89.60",
      "low": "88.00",
      "close": "89.40",
      "average": "88.8115",
      "volume": "38380",
      "turnover": "3408588",
      "trades": "292"
    },
    {
      "date": "2023-05-25",
      "bid": "90.20",
      "ask": "90.40",
      "open": "89.40",
      "high": "90.80",
      "low": "88.70",
      "close": "90.20",
      "average": "89.6657",
      "volume": "40175",
      "turnover": "3606736",
      "trades": "280"
    },
    {
      "date": "2023-05-26",
      "bid": "92.50",
      "ask": "92.70",
      "open": "90.40",
      "high": "92.70",
      "low": "90.40",
      "close": "92.70",
      "average": "92.0984",
      "volume": "69735",
      "turnover": "6422581.5",
      "trades": "467"
    },
    {
      "date": "2023-05-29",
      "bid": "89.20",
      "ask": "89.60",
      "open": "92.80",
      "high": "93.50",
      "low": "89.10",
      "close": "89.10",
      "average": "90.5616",
      "volume": "48410",
      "turnover": "4383926",
      "trades": "415"
    },
    {
      "date": "2023-05-30",
      "bid": "91.20",
      "ask": "91.40",
      "open": "89.20",
      "high": "92.00",
      "low": "89.00",
      "close": "91.10",
      "average": "90.873",
      "volume": "60865",
      "turnover": "5531890.75",
      "trades": "420"
    },
    {
      "date": "2023-05-31",
      "bid": "91.70",
      "ask": "92.20",
      "open": "91.10",
      "high": "92.20",
      "low": "89.40",
      "close": "91.80",
      "average": "90.8602",
      "volume": "105510",
      "turnover": "9585756.25",
      "trades": "640"
    },
    {
      "date": "2023-06-01",
      "bid": "90.60",
      "ask": "91.00",
      "open": "91.90",
      "high": "94.30",
      "low": "89.80",
      "close": "90.50",
      "average": "92.4296",
      "volume": "170250",
      "turnover": "15736138.5",
      "trades": "974"
    },
    {
      "date": "2023-06-02",
      "bid": "92.70",
      "ask": "93.30",
      "open": "91.00",
      "high": "93.10",
      "low": "90.40",
      "close": "92.70",
      "average": "91.4875",
      "volume": "74520",
      "turnover": "6817370.25",
      "trades": "486"
    },
    {
      "date": "2023-06-05",
      "bid": "94.40",
      "ask": "94.70",
      "open": "94.00",
      "high": "94.60",
      "low": "92.30",
      "close": "94.40",
      "average": "93.7127",
      "volume": "127870",
      "turnover": "11983045",
      "trades": "890"
    },
    {
      "date": "2023-06-07",
      "bid": "91.40",
      "ask": "91.60",
      "open": "94.40",
      "high": "95.60",
      "low": "91.20",
      "close": "91.40",
      "average": "92.6969",
      "volume": "93810",
      "turnover": "8690040.5",
      "trades": "758"
    },
    {
      "date": "2023-06-08",
      "bid": "92.00",
      "ask": "92.50",
      "open": "91.40",
      "high": "94.10",
      "low": "90.50",
      "close": "92.30",
      "average": "91.7534",
      "volume": "143095",
      "turnover": "13119281.5",
      "trades": "791"
    },
    {
      "date": "2023-06-09",
      "bid": "91.70",
      "ask": "92.00",
      "open": "92.90",
      "high": "94.60",
      "low": "91.40",
      "close": "92.00",
      "average": "92.3739",
      "volume": "121185",
      "turnover": "11196107.75",
      "trades": "1078"
    },
    {
      "date": "2023-06-12",
      "bid": "89.80",
      "ask": "90.00",
      "open": "94.00",
      "high": "94.30",
      "low": "89.40",
      "close": "90.60",
      "average": "90.7872",
      "volume": "742290",
      "turnover": "67390494.5",
      "trades": "1146"
    },
    {
      "date": "2023-06-13",
      "bid": "89.80",
      "ask": "90.10",
      "open": "91.20",
      "high": "92.80",
      "low": "88.70",
      "close": "90.00",
      "average": "90.2789",
      "volume": "101890",
      "turnover": "9199748.5",
      "trades": "568"
    },
    {
      "date": "2023-06-14",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.00",
      "low": "88.30",
      "close": "89.90",
      "average": "89.9159",
      "volume": "62315",
      "turnover": "5607097",
      "trades": "455"
    },
    {
      "date": "2023-06-15",
      "bid": "89.50",
      "ask": "90.00",
      "open": "90.40",
      "high": "92.40",
      "low": "89.50",
      "close": "89.70",
      "average": "91.3909",
      "volume": "218470",
      "turnover": "19968429",
      "trades": "686"
    },
    {
      "date": "2023-06-16",
      "bid": "88.90",
      "ask": "89.10",
      "open": "90.40",
      "high": "90.50",
      "low": "88.60",
      "close": "89.00",
      "average": "89.4689",
      "volume": "57500",
      "turnover": "5147311.25",
      "trades": "404"
    },
    {
      "date": "2023-06-19",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.90",
      "high": "88.90",
      "low": "86.90",
      "close": "87.60",
      "average": "87.5969",
      "volume": "65760",
      "turnover": "5759267.75",
      "trades": "468"
    },
    {
      "date": "2023-06-20",
      "bid": "87.60",
      "ask": "88.00",
      "open": "87.50",
      "high": "88.40",
      "low": "86.60",
      "close": "87.70",
      "average": "87.8163",
      "volume": "68375",
      "turnover": "6005221",
      "trades": "382"
    },
    {
      "date": "2023-06-21",
      "bid": "87.70",
      "ask": "88.00",
      "open": "87.70",
      "high": "89.20",
      "low": "86.70",
      "close": "88.00",
      "average": "88.1551",
      "volume": "127005",
      "turnover": "11197809.5",
      "trades": "714"
    },
    {
      "date": "2023-06-22",
      "bid": "87.00",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.20",
      "low": "86.40",
      "close": "87.20",
      "average": "87.1258",
      "volume": "65350",
      "turnover": "5694387",
      "trades": "528"
    },
    {
      "date": "2023-06-26",
      "bid": "85.80",
      "ask": "86.00",
      "open": "86.80",
      "high": "87.00",
      "low": "85.20",
      "close": "86.20",
      "average": "85.9244",
      "volume": "120135",
      "turnover": "10321853",
      "trades": "537"
    },
    {
      "date": "2023-06-27",
      "bid": "85.70",
      "ask": "85.80",
      "open": "86.60",
      "high": "86.60",
      "low": "85.40",
      "close": "85.80",
      "average": "85.8512",
      "volume": "61260",
      "turnover": "5257808.75",
      "trades": "294"
    },
    {
      "date": "2023-06-28",
      "bid": "85.70",
      "ask": "86.00",
      "open": "85.60",
      "high": "86.60",
      "low": "84.70",
      "close": "86.00",
      "average": "85.7649",
      "volume": "190560",
      "turnover": "16342224.75",
      "trades": "573"
    },
    {
      "date": "2023-06-29",
      "bid": "85.50",
      "ask": "85.90",
      "open": "87.00",
      "high": "87.00",
      "low": "85.40",
      "close": "85.80",
      "average": "85.8146",
      "volume": "73055",
      "turnover": "6269121.75",
      "trades": "387"
    },
    {
      "date": "2023-06-30",
      "bid": "85.70",
      "ask": "85.90",
      "open": "85.80",
      "high": "86.80",
      "low": "85.00",
      "close": "85.90",
      "average": "85.6694",
      "volume": "112970",
      "turnover": "9664713.5",
      "trades": "527"
    },
    {
      "date": "2023-07-03",
      "bid": "85.80",
      "ask": "85.90",
      "open": "85.90",
      "high": "86.40",
      "low": "84.70",
      "close": "85.90",
      "average": "85.5709",
      "volume": "46190",
      "turnover": "3952523.5",
      "trades": "366"
    },
    {
      "date": "2023-07-04",
      "bid": "86.60",
      "ask": "87.00",
      "open": "85.80",
      "high": "87.20",
      "low": "85.10",
      "close": "87.00",
      "average": "86.2862",
      "volume": "44745",
      "turnover": "3860880",
      "trades": "310"
    },
    {
      "date": "2023-07-05",
      "bid": "83.70",
      "ask": "84.40",
      "open": "86.70",
      "high": "87.30",
      "low": "83.80",
      "close": "84.60",
      "average": "85.186",
      "volume": "84415",
      "turnover": "7193230.5",
      "trades": "444"
    },
    {
      "date": "2023-07-06",
      "bid": "83.80",
      "ask": "84.00",
      "open": "84.40",
      "high": "85.70",
      "low": "82.90",
      "close": "83.80",
      "average": "84.1911",
      "volume": "85220",
      "turnover": "7174646",
      "trades": "446"
    },
    {
      "date": "2023-07-07",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.60",
      "high": "84.00",
      "low": "82.40",
      "close": "83.50",
      "average": "83.5015",
      "volume": "32200",
      "turnover": "2688956.75",
      "trades": "280"
    },
    {
      "date": "2023-07-10",
      "bid": "83.20",
      "ask": "83.60",
      "open": "83.00",
      "high": "83.80",
      "low": "83.00",
      "close": "83.60",
      "average": "83.4287",
      "volume": "41345",
      "turnover": "3449361",
      "trades": "300"
    },
    {
      "date": "2023-07-11",
      "bid": "82.50",
      "ask": "82.90",
      "open": "83.60",
      "high": "83.60",
      "low": "82.50",
      "close": "82.70",
      "average": "82.8252",
      "volume": "50560",
      "turnover": "4187646",
      "trades": "265"
    },
    {
      "date": "2023-07-12",
      "bid": "84.30",
      "ask": "84.50",
      "open": "82.90",
      "high": "84.70",
      "low": "82.00",
      "close": "84.70",
      "average": "83.9174",
      "volume": "150470",
      "turnover": "12627051",
      "trades": "1003"
    },
    {
      "date": "2023-07-13",
      "bid": "81.10",
      "ask": "81.60",
      "open": "84.70",
      "high": "84.70",
      "low": "81.30",
      "close": "81.70",
      "average": "82.321",
      "volume": "79335",
      "turnover": "6530943",
      "trades": "475"
    },
    {
      "date": "2023-07-14",
      "bid": "90.10",
      "ask": "90.20",
      "open": "84.10",
      "high": "91.50",
      "low": "84.10",
      "close": "90.00",
      "average": "88.9678",
      "volume": "301600",
      "turnover": "26815320.75",
      "trades": "1369"
    },
    {
      "date": "2023-07-17",
      "bid": "89.30",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.20",
      "low": "87.60",
      "close": "89.70",
      "average": "88.7649",
      "volume": "97525",
      "turnover": "8656800.5",
      "trades": "574"
    },
    {
      "date": "2023-07-18",
      "bid": "89.50",
      "ask": "89.90",
      "open": "89.70",
      "high": "90.60",
      "low": "89.00",
      "close": "89.80",
      "average": "89.8626",
      "volume": "44310",
      "turnover": "3981842.75",
      "trades": "331"
    },
    {
      "date": "2023-07-19",
      "bid": "88.50",
      "ask": "88.90",
      "open": "92.00",
      "high": "92.00",
      "low": "88.00",
      "close": "88.40",
      "average": "88.9031",
      "volume": "198985",
      "turnover": "17696376",
      "trades": "458"
    },
    {
      "date": "2023-07-20",
      "bid": "88.50",
      "ask": "89.10",
      "open": "86.80",
      "high": "88.90",
      "low": "86.00",
      "close": "88.80",
      "average": "86.9955",
      "volume": "251110",
      "turnover": "21854648.25",
      "trades": "468"
    },
    {
      "date": "2023-07-21",
      "bid": "89.20",
      "ask": "89.40",
      "open": "88.90",
      "high": "89.40",
      "low": "87.30",
      "close": "89.30",
      "average": "88.8486",
      "volume": "64375",
      "turnover": "5716462.75",
      "trades": "353"
    },
    {
      "date": "2023-07-24",
      "bid": "92.30",
      "ask": "92.50",
      "open": "88.90",
      "high": "94.10",
      "low": "88.90",
      "close": "92.40",
      "average": "92.5983",
      "volume": "79845",
      "turnover": "7390985.5",
      "trades": "564"
    },
    {
      "date": "2023-07-25",
      "bid": "93.30",
      "ask": "93.60",
      "open": "92.40",
      "high": "93.90",
      "low": "92.00",
      "close": "93.40",
      "average": "92.9484",
      "volume": "34440",
      "turnover": "3201145.5",
      "trades": "331"
    },
    {
      "date": "2023-07-26",
      "bid": "90.30",
      "ask": "90.60",
      "open": "93.20",
      "high": "93.90",
      "low": "90.40",
      "close": "90.50",
      "average": "91.9781",
      "volume": "49245",
      "turnover": "4525861.5",
      "trades": "453"
    },
    {
      "date": "2023-07-27",
      "bid": "89.30",
      "ask": "89.50",
      "open": "90.60",
      "high": "93.90",
      "low": "89.10",
      "close": "89.10",
      "average": "89.9104",
      "volume": "48370",
      "turnover": "4352898.5",
      "trades": "353"
    },
    {
      "date": "2023-07-28",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.60",
      "high": "89.10",
      "low": "87.70",
      "close": "88.80",
      "average": "88.4161",
      "volume": "66455",
      "turnover": "5875602.5",
      "trades": "361"
    },
    {
      "date": "2023-07-31",
      "bid": "89.60",
      "ask": "89.80",
      "open": "88.80",
      "high": "90.10",
      "low": "88.10",
      "close": "89.50",
      "average": "89.301",
      "volume": "37620",
      "turnover": "3359504",
      "trades": "353"
    },
    {
      "date": "2023-08-01",
      "bid": "90.70",
      "ask": "91.20",
      "open": "89.70",
      "high": "91.80",
      "low": "89.40",
      "close": "91.00",
      "average": "90.8229",
      "volume": "29090",
      "turnover": "2642139.25",
      "trades": "311"
    },
    {
      "date": "2023-08-02",
      "bid": "90.10",
      "ask": "90.50",
      "open": "91.00",
      "high": "91.00",
      "low": "88.80",
      "close": "90.20",
      "average": "89.9208",
      "volume": "32770",
      "turnover": "2946707",
      "trades": "245"
    },
    {
      "date": "2023-08-03",
      "bid": "88.20",
      "ask": "88.50",
      "open": "90.10",
      "high": "90.20",
      "low": "88.20",
      "close": "88.50",
      "average": "89.1643",
      "volume": "29215",
      "turnover": "2604773.25",
      "trades": "313"
    },
    {
      "date": "2023-08-04",
      "bid": "88.30",
      "ask": "88.90",
      "open": "88.50",
      "high": "89.40",
      "low": "88.30",
      "close": "88.60",
      "average": "88.7687",
      "volume": "19840",
      "turnover": "1761171",
      "trades": "210"
    },
    {
      "date": "2023-08-07",
      "bid": "87.40",
      "ask": "87.60",
      "open": "88.20",
      "high": "89.00",
      "low": "86.60",
      "close": "87.70",
      "average": "87.5126",
      "volume": "48780",
      "turnover": "4268883.5",
      "trades": "422"
    },
    {
      "date": "2023-08-08",
      "bid": "86.00",
      "ask": "86.40",
      "open": "87.70",
      "high": "87.70",
      "low": "85.30",
      "close": "86.20",
      "average": "86.124",
      "volume": "49820",
      "turnover": "4290447",
      "trades": "361"
    },
    {
      "date": "2023-08-09",
      "bid": "87.40",
      "ask": "87.70",
      "open": "87.20",
      "high": "89.90",
      "low": "86.80",
      "close": "87.40",
      "average": "87.6548",
      "volume": "19745",
      "turnover": "1730744",
      "trades": "204"
    },
    {
      "date": "2023-08-10",
      "bid": "87.10",
      "ask": "87.60",
      "open": "87.00",
      "high": "87.60",
      "low": "86.40",
      "close": "87.10",
      "average": "86.8621",
      "volume": "21045",
      "turnover": "1827938",
      "trades": "228"
    },
    {
      "date": "2023-08-11",
      "bid": "85.80",
      "ask": "86.20",
      "open": "87.10",
      "high": "87.40",
      "low": "85.70",
      "close": "85.80",
      "average": "86.0778",
      "volume": "28800",
      "turnover": "2478996",
      "trades": "269"
    },
    {
      "date": "2023-08-14",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.60",
      "high": "85.60",
      "low": "82.70",
      "close": "84.30",
      "average": "83.9474",
      "volume": "98270",
      "turnover": "8249603.75",
      "trades": "579"
    },
    {
      "date": "2023-08-15",
      "bid": "84.00",
      "ask": "84.10",
      "open": "84.30",
      "high": "85.10",
      "low": "83.00",
      "close": "84.40",
      "average": "83.8016",
      "volume": "57230",
      "turnover": "4794334",
      "trades": "403"
    },
    {
      "date": "2023-08-16",
      "bid": "82.90",
      "ask": "83.10",
      "open": "87.80",
      "high": "87.80",
      "low": "82.80",
      "close": "83.10",
      "average": "83.4459",
      "volume": "45100",
      "turnover": "3761521.25",
      "trades": "366"
    },
    {
      "date": "2023-08-17",
      "bid": "81.20",
      "ask": "81.50",
      "open": "82.50",
      "high": "83.40",
      "low": "81.20",
      "close": "81.30",
      "average": "81.9931",
      "volume": "44605",
      "turnover": "3657300",
      "trades": "356"
    },
    {
      "date": "2023-08-18",
      "bid": "80.90",
      "ask": "81.20",
      "open": "80.90",
      "high": "81.20",
      "low": "78.90",
      "close": "80.90",
      "average": "80.1762",
      "volume": "80360",
      "turnover": "6442944.5",
      "trades": "588"
    },
    {
      "date": "2023-08-21",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.90",
      "high": "81.20",
      "low": "79.10",
      "close": "79.50",
      "average": "79.8469",
      "volume": "65785",
      "turnover": "5252935.5",
      "trades": "510"
    },
    {
      "date": "2023-08-22",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.50",
      "high": "80.30",
      "low": "79.10",
      "close": "79.60",
      "average": "79.7526",
      "volume": "29365",
      "turnover": "2341935.5",
      "trades": "245"
    },
    {
      "date": "2023-08-23",
      "bid": "78.40",
      "ask": "78.60",
      "open": "79.60",
      "high": "79.80",
      "low": "78.00",
      "close": "78.00",
      "average": "78.5014",
      "volume": "64485",
      "turnover": "5062163.5",
      "trades": "429"
    },
    {
      "date": "2023-08-24",
      "bid": "79.10",
      "ask": "79.50",
      "open": "78.10",
      "high": "80.00",
      "low": "78.10",
      "close": "79.10",
      "average": "79.1981",
      "volume": "80430",
      "turnover": "6370744",
      "trades": "524"
    },
    {
      "date": "2023-08-25",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.20",
      "high": "78.90",
      "low": "78.10",
      "close": "78.30",
      "average": "78.54",
      "volume": "25530",
      "turnover": "2005111.5",
      "trades": "335"
    },
    {
      "date": "2023-08-28",
      "bid": "79.60",
      "ask": "79.70",
      "open": "78.70",
      "high": "80.20",
      "low": "78.40",
      "close": "79.30",
      "average": "79.379",
      "volume": "39630",
      "turnover": "3145792.5",
      "trades": "328"
    },
    {
      "date": "2023-08-29",
      "bid": "79.10",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.60",
      "low": "78.80",
      "close": "79.10",
      "average": "79.5522",
      "volume": "28035",
      "turnover": "2230251",
      "trades": "310"
    },
    {
      "date": "2023-08-30",
      "bid": "81.50",
      "ask": "81.70",
      "open": "79.10",
      "high": "81.70",
      "low": "79.10",
      "close": "81.40",
      "average": "80.0227",
      "volume": "306960",
      "turnover": "24584311.75",
      "trades": "378"
    },
    {
      "date": "2023-08-31",
      "bid": "83.80",
      "ask": "84.00",
      "open": "81.60",
      "high": "84.40",
      "low": "81.60",
      "close": "84.00",
      "average": "83.3615",
      "volume": "88680",
      "turnover": "7392760",
      "trades": "650"
    },
    {
      "date": "2023-09-01",
      "bid": "82.90",
      "ask": "83.00",
      "open": "83.60",
      "high": "84.90",
      "low": "82.70",
      "close": "83.10",
      "average": "84.4543",
      "volume": "386365",
      "turnover": "32623060.75",
      "trades": "613"
    },
    {
      "date": "2023-09-04",
      "bid": "83.60",
      "ask": "84.30",
      "open": "83.00",
      "high": "85.20",
      "low": "83.00",
      "close": "84.30",
      "average": "84.3029",
      "volume": "54355",
      "turnover": "4582286",
      "trades": "405"
    },
    {
      "date": "2023-09-05",
      "bid": "84.40",
      "ask": "84.50",
      "open": "84.10",
      "high": "85.00",
      "low": "83.80",
      "close": "84.40",
      "average": "84.4169",
      "volume": "44170",
      "turnover": "3728015.5",
      "trades": "323"
    },
    {
      "date": "2023-09-06",
      "bid": "81.10",
      "ask": "81.30",
      "open": "84.40",
      "high": "84.40",
      "low": "79.50",
      "close": "81.10",
      "average": "81.0587",
      "volume": "227400",
      "turnover": "18427268.25",
      "trades": "1386"
    },
    {
      "date": "2023-09-07",
      "bid": "80.30",
      "ask": "80.40",
      "open": "81.60",
      "high": "82.20",
      "low": "80.20",
      "close": "80.20",
      "average": "81.0269",
      "volume": "65950",
      "turnover": "5343796.5",
      "trades": "393"
    },
    {
      "date": "2023-09-08",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.20",
      "high": "81.30",
      "low": "79.60",
      "close": "80.80",
      "average": "80.5561",
      "volume": "29795",
      "turnover": "2400171",
      "trades": "291"
    },
    {
      "date": "2023-09-11",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.80",
      "high": "81.30",
      "low": "79.60",
      "close": "80.20",
      "average": "80.1442",
      "volume": "34475",
      "turnover": "2762973",
      "trades": "330"
    },
    {
      "date": "2023-09-12",
      "bid": "80.20",
      "ask": "80.50",
      "open": "80.20",
      "high": "81.00",
      "low": "79.80",
      "close": "80.50",
      "average": "80.3057",
      "volume": "25225",
      "turnover": "2025711.5",
      "trades": "219"
    },
    {
      "date": "2023-09-13",
      "bid": "79.40",
      "ask": "79.60",
      "open": "80.50",
      "high": "80.50",
      "low": "78.60",
      "close": "79.30",
      "average": "79.451",
      "volume": "47545",
      "turnover": "3777498",
      "trades": "381"
    },
    {
      "date": "2023-09-14",
      "bid": "81.40",
      "ask": "81.50",
      "open": "79.30",
      "high": "81.50",
      "low": "79.30",
      "close": "81.50",
      "average": "81.1343",
      "volume": "70155",
      "turnover": "5691978.5",
      "trades": "470"
    },
    {
      "date": "2023-09-15",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.60",
      "high": "84.80",
      "low": "81.60",
      "close": "82.00",
      "average": "83.1465",
      "volume": "71125",
      "turnover": "5913799.5",
      "trades": "484"
    },
    {
      "date": "2023-09-18",
      "bid": "82.30",
      "ask": "82.70",
      "open": "82.00",
      "high": "83.10",
      "low": "82.00",
      "close": "82.30",
      "average": "82.5751",
      "volume": "17740",
      "turnover": "1464883.5",
      "trades": "213"
    },
    {
      "date": "2023-09-19",
      "bid": "81.10",
      "ask": "81.50",
      "open": "82.80",
      "high": "85.90",
      "low": "81.10",
      "close": "81.30",
      "average": "82.2988",
      "volume": "37680",
      "turnover": "3101021.5",
      "trades": "412"
    },
    {
      "date": "2023-09-20",
      "bid": "82.40",
      "ask": "82.60",
      "open": "81.30",
      "high": "82.70",
      "low": "81.30",
      "close": "82.60",
      "average": "82.4139",
      "volume": "21450",
      "turnover": "1767778",
      "trades": "203"
    },
    {
      "date": "2023-09-21",
      "bid": "82.70",
      "ask": "83.20",
      "open": "85.50",
      "high": "85.50",
      "low": "82.20",
      "close": "83.10",
      "average": "83.6062",
      "volume": "89540",
      "turnover": "7486085.5",
      "trades": "701"
    },
    {
      "date": "2023-09-22",
      "bid": "82.30",
      "ask": "82.70",
      "open": "82.80",
      "high": "83.60",
      "low": "81.90",
      "close": "82.30",
      "average": "82.6371",
      "volume": "33425",
      "turnover": "2762367.25",
      "trades": "291"
    },
    {
      "date": "2023-09-25",
      "bid": "82.00",
      "ask": "82.50",
      "open": "82.40",
      "high": "83.40",
      "low": "81.20",
      "close": "82.20",
      "average": "82.1528",
      "volume": "34980",
      "turnover": "2873639.5",
      "trades": "300"
    },
    {
      "date": "2023-09-26",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.20",
      "high": "82.70",
      "low": "81.50",
      "close": "82.30",
      "average": "82.2236",
      "volume": "23130",
      "turnover": "1901792.25",
      "trades": "282"
    },
    {
      "date": "2023-09-27",
      "bid": "81.50",
      "ask": "81.60",
      "open": "83.20",
      "high": "83.20",
      "low": "81.30",
      "close": "81.40",
      "average": "81.9262",
      "volume": "37940",
      "turnover": "3108158.75",
      "trades": "287"
    },
    {
      "date": "2023-09-28",
      "bid": "82.20",
      "ask": "82.50",
      "open": "81.40",
      "high": "82.70",
      "low": "81.40",
      "close": "82.60",
      "average": "82.2351",
      "volume": "30205",
      "turnover": "2483913.5",
      "trades": "263"
    },
    {
      "date": "2023-09-29",
      "bid": "83.50",
      "ask": "83.60",
      "open": "82.70",
      "high": "84.10",
      "low": "82.70",
      "close": "83.10",
      "average": "83.5394",
      "volume": "23610",
      "turnover": "1971132",
      "trades": "226"
    },
    {
      "date": "2023-10-02",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.20",
      "high": "84.70",
      "low": "83.20",
      "close": "84.30",
      "average": "84.2622",
      "volume": "36995",
      "turnover": "3117309.5",
      "trades": "360"
    },
    {
      "date": "2023-10-03",
      "bid": "81.80",
      "ask": "82.00",
      "open": "84.20",
      "high": "84.30",
      "low": "81.70",
      "close": "81.80",
      "average": "82.5952",
      "volume": "42255",
      "turnover": "3490021.25",
      "trades": "357"
    },
    {
      "date": "2023-10-04",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.70",
      "high": "83.00",
      "low": "80.70",
      "close": "81.40",
      "average": "81.4677",
      "volume": "34155",
      "turnover": "2782620.5",
      "trades": "299"
    },
    {
      "date": "2023-10-05",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.30",
      "high": "83.00",
      "low": "81.50",
      "close": "82.80",
      "average": "82.4866",
      "volume": "21555",
      "turnover": "1778000.5",
      "trades": "234"
    },
    {
      "date": "2023-10-06",
      "bid": "81.90",
      "ask": "82.20",
      "open": "82.80",
      "high": "82.80",
      "low": "80.50",
      "close": "82.10",
      "average": "81.4422",
      "volume": "46340",
      "turnover": "3773754.5",
      "trades": "442"
    },
    {
      "date": "2023-10-09",
      "bid": "80.20",
      "ask": "80.60",
      "open": "80.70",
      "high": "82.40",
      "low": "80.10",
      "close": "80.10",
      "average": "81.121",
      "volume": "19705",
      "turnover": "1598489.5",
      "trades": "240"
    },
    {
      "date": "2023-10-10",
      "bid": "82.50",
      "ask": "82.60",
      "open": "80.30",
      "high": "82.80",
      "low": "80.30",
      "close": "82.40",
      "average": "82.2371",
      "volume": "19000",
      "turnover": "1562534.5",
      "trades": "205"
    },
    {
      "date": "2023-10-11",
      "bid": "82.10",
      "ask": "82.40",
      "open": "83.40",
      "high": "84.30",
      "low": "82.00",
      "close": "82.40",
      "average": "82.4374",
      "volume": "32965",
      "turnover": "2717662.5",
      "trades": "247"
    },
    {
      "date": "2023-10-12",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.60",
      "high": "85.20",
      "low": "82.30",
      "close": "83.70",
      "average": "83.6841",
      "volume": "50560",
      "turnover": "4233467.25",
      "trades": "338"
    },
    {
      "date": "2023-10-13",
      "bid": "78.60",
      "ask": "78.80",
      "open": "83.50",
      "high": "83.50",
      "low": "78.40",
      "close": "78.40",
      "average": "80.0134",
      "volume": "67410",
      "turnover": "5393707",
      "trades": "695"
    },
    {
      "date": "2023-10-16",
      "bid": "76.50",
      "ask": "76.80",
      "open": "78.50",
      "high": "79.00",
      "low": "76.10",
      "close": "76.20",
      "average": "77.1487",
      "volume": "112160",
      "turnover": "8652902",
      "trades": "852"
    },
    {
      "date": "2023-10-17",
      "bid": "77.10",
      "ask": "77.60",
      "open": "76.20",
      "high": "79.10",
      "low": "76.20",
      "close": "77.20",
      "average": "77.3981",
      "volume": "72285",
      "turnover": "5594723.5",
      "trades": "534"
    },
    {
      "date": "2023-10-18",
      "bid": "77.10",
      "ask": "77.50",
      "open": "77.20",
      "high": "77.90",
      "low": "75.80",
      "close": "77.60",
      "average": "76.8896",
      "volume": "74270",
      "turnover": "5710594.5",
      "trades": "541"
    },
    {
      "date": "2023-10-19",
      "bid": "85.20",
      "ask": "85.60",
      "open": "82.00",
      "high": "87.40",
      "low": "81.60",
      "close": "85.60",
      "average": "85.1532",
      "volume": "228555",
      "turnover": "19457326",
      "trades": "1249"
    },
    {
      "date": "2023-10-20",
      "bid": "83.00",
      "ask": "83.20",
      "open": "85.20",
      "high": "85.20",
      "low": "82.50",
      "close": "83.10",
      "average": "83.1446",
      "volume": "1100615",
      "turnover": "91510426.5",
      "trades": "908"
    },
    {
      "date": "2023-10-23",
      "bid": "85.80",
      "ask": "86.00",
      "open": "83.10",
      "high": "87.40",
      "low": "83.10",
      "close": "86.00",
      "average": "86.039",
      "volume": "105275",
      "turnover": "9058890.5",
      "trades": "572"
    },
    {
      "date": "2023-10-24",
      "bid": "87.30",
      "ask": "87.60",
      "open": "86.00",
      "high": "88.20",
      "low": "86.00",
      "close": "87.30",
      "average": "87.0871",
      "volume": "63850",
      "turnover": "5560517",
      "trades": "452"
    },
    {
      "date": "2023-10-25",
      "bid": "85.30",
      "ask": "85.70",
      "open": "87.30",
      "high": "87.40",
      "low": "84.20",
      "close": "85.80",
      "average": "85.3275",
      "volume": "58765",
      "turnover": "5014274",
      "trades": "485"
    },
    {
      "date": "2023-10-26",
      "bid": "89.70",
      "ask": "89.90",
      "open": "85.70",
      "high": "90.20",
      "low": "85.40",
      "close": "90.20",
      "average": "88.6786",
      "volume": "123110",
      "turnover": "10916690",
      "trades": "653"
    },
    {
      "date": "2023-10-27",
      "bid": "90.10",
      "ask": "90.20",
      "open": "90.20",
      "high": "90.70",
      "low": "88.90",
      "close": "90.30",
      "average": "89.919",
      "volume": "68810",
      "turnover": "6187327",
      "trades": "501"
    },
    {
      "date": "2023-10-30",
      "bid": "90.60",
      "ask": "90.90",
      "open": "92.00",
      "high": "92.20",
      "low": "90.40",
      "close": "90.60",
      "average": "91.2487",
      "volume": "46020",
      "turnover": "4199265.5",
      "trades": "447"
    },
    {
      "date": "2023-10-31",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.60",
      "high": "90.80",
      "low": "89.30",
      "close": "90.40",
      "average": "90.0605",
      "volume": "33150",
      "turnover": "2985477.5",
      "trades": "339"
    },
    {
      "date": "2023-11-01",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.10",
      "high": "91.40",
      "low": "89.20",
      "close": "89.30",
      "average": "89.7472",
      "volume": "70305",
      "turnover": "6309680",
      "trades": "568"
    },
    {
      "date": "2023-11-02",
      "bid": "90.50",
      "ask": "91.00",
      "open": "89.30",
      "high": "93.20",
      "low": "89.30",
      "close": "90.60",
      "average": "91.81",
      "volume": "104315",
      "turnover": "9576813.5",
      "trades": "627"
    },
    {
      "date": "2023-11-03",
      "bid": "92.70",
      "ask": "93.00",
      "open": "90.60",
      "high": "93.00",
      "low": "90.60",
      "close": "93.00",
      "average": "92.357",
      "volume": "18605",
      "turnover": "1718303",
      "trades": "207"
    },
    {
      "date": "2023-11-06",
      "bid": "91.60",
      "ask": "92.20",
      "open": "93.30",
      "high": "95.00",
      "low": "91.40",
      "close": "92.10",
      "average": "93.2481",
      "volume": "67930",
      "turnover": "6334348",
      "trades": "472"
    },
    {
      "date": "2023-11-07",
      "bid": "90.90",
      "ask": "91.20",
      "open": "92.10",
      "high": "92.30",
      "low": "90.30",
      "close": "91.20",
      "average": "90.809",
      "volume": "49895",
      "turnover": "4530919.5",
      "trades": "368"
    },
    {
      "date": "2023-11-08",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.60",
      "high": "91.90",
      "low": "90.40",
      "close": "91.60",
      "average": "91.2259",
      "volume": "40200",
      "turnover": "3667281.5",
      "trades": "334"
    },
    {
      "date": "2023-11-09",
      "bid": "92.10",
      "ask": "92.40",
      "open": "92.90",
      "high": "92.90",
      "low": "91.60",
      "close": "92.00",
      "average": "92.0484",
      "volume": "52725",
      "turnover": "4853191.75",
      "trades": "407"
    },
    {
      "date": "2023-11-10",
      "bid": "90.00",
      "ask": "90.40",
      "open": "92.00",
      "high": "92.00",
      "low": "89.40",
      "close": "89.60",
      "average": "90.0983",
      "volume": "78070",
      "turnover": "7035839.5",
      "trades": "503"
    },
    {
      "date": "2023-11-13",
      "bid": "88.90",
      "ask": "89.00",
      "open": "90.00",
      "high": "91.30",
      "low": "88.70",
      "close": "88.80",
      "average": "89.3423",
      "volume": "45970",
      "turnover": "4107829.25",
      "trades": "346"
    },
    {
      "date": "2023-11-14",
      "bid": "92.50",
      "ask": "92.90",
      "open": "89.40",
      "high": "93.00",
      "low": "88.70",
      "close": "92.60",
      "average": "90.7868",
      "volume": "58925",
      "turnover": "5349175.5",
      "trades": "416"
    },
    {
      "date": "2023-11-15",
      "bid": "93.10",
      "ask": "93.40",
      "open": "92.60",
      "high": "94.30",
      "low": "92.50",
      "close": "93.10",
      "average": "93.3874",
      "volume": "66015",
      "turnover": "6164969.5",
      "trades": "456"
    },
    {
      "date": "2023-11-16",
      "bid": "91.00",
      "ask": "91.30",
      "open": "93.10",
      "high": "94.00",
      "low": "91.00",
      "close": "91.10",
      "average": "92.3863",
      "volume": "32440",
      "turnover": "2996285",
      "trades": "311"
    },
    {
      "date": "2023-11-17",
      "bid": "93.20",
      "ask": "93.40",
      "open": "92.40",
      "high": "94.70",
      "low": "91.50",
      "close": "92.90",
      "average": "93.3849",
      "volume": "59635",
      "turnover": "5569013.5",
      "trades": "547"
    },
    {
      "date": "2023-11-20",
      "bid": "93.50",
      "ask": "94.10",
      "open": "92.90",
      "high": "94.80",
      "low": "92.90",
      "close": "93.40",
      "average": "93.8636",
      "volume": "35450",
      "turnover": "3327556.5",
      "trades": "284"
    },
    {
      "date": "2023-11-21",
      "bid": "94.30",
      "ask": "94.60",
      "open": "93.50",
      "high": "96.60",
      "low": "93.50",
      "close": "94.30",
      "average": "95.3236",
      "volume": "68275",
      "turnover": "6508219",
      "trades": "530"
    },
    {
      "date": "2023-11-22",
      "bid": "93.20",
      "ask": "93.60",
      "open": "94.40",
      "high": "95.20",
      "low": "92.70",
      "close": "93.20",
      "average": "93.6438",
      "volume": "68250",
      "turnover": "6391191.5",
      "trades": "443"
    },
    {
      "date": "2023-11-23",
      "bid": "93.50",
      "ask": "93.60",
      "open": "93.20",
      "high": "94.90",
      "low": "93.20",
      "close": "93.60",
      "average": "93.9941",
      "volume": "54995",
      "turnover": "5169210",
      "trades": "436"
    },
    {
      "date": "2023-11-24",
      "bid": "95.50",
      "ask": "95.70",
      "open": "94.60",
      "high": "95.70",
      "low": "93.20",
      "close": "95.50",
      "average": "94.2474",
      "volume": "64760",
      "turnover": "6103466.5",
      "trades": "481"
    },
    {
      "date": "2023-11-27",
      "bid": "96.40",
      "ask": "96.50",
      "open": "95.20",
      "high": "96.50",
      "low": "94.60",
      "close": "96.50",
      "average": "95.5761",
      "volume": "98000",
      "turnover": "9364627",
      "trades": "675"
    },
    {
      "date": "2023-11-28",
      "bid": "96.30",
      "ask": "96.40",
      "open": "96.60",
      "high": "98.00",
      "low": "96.00",
      "close": "96.40",
      "average": "96.8345",
      "volume": "88295",
      "turnover": "8549843.25",
      "trades": "601"
    },
    {
      "date": "2023-11-29",
      "bid": "96.20",
      "ask": "96.70",
      "open": "96.80",
      "high": "97.70",
      "low": "96.20",
      "close": "96.20",
      "average": "96.9389",
      "volume": "52975",
      "turnover": "5135353",
      "trades": "535"
    },
    {
      "date": "2023-11-30",
      "bid": "98.20",
      "ask": "98.40",
      "open": "96.20",
      "high": "100.00",
      "low": "96.00",
      "close": "98.60",
      "average": "98.5332",
      "volume": "134270",
      "turnover": "13230010.25",
      "trades": "583"
    },
    {
      "date": "2023-12-01",
      "bid": "99.00",
      "ask": "99.20",
      "open": "98.80",
      "high": "99.80",
      "low": "97.90",
      "close": "99.10",
      "average": "98.7544",
      "volume": "92415",
      "turnover": "9126392.5",
      "trades": "568"
    },
    {
      "date": "2023-12-04",
      "bid": "95.60",
      "ask": "96.10",
      "open": "99.20",
      "high": "99.20",
      "low": "95.70",
      "close": "96.00",
      "average": "96.7549",
      "volume": "75325",
      "turnover": "7288330.75",
      "trades": "683"
    },
    {
      "date": "2023-12-05",
      "bid": "96.00",
      "ask": "96.30",
      "open": "96.40",
      "high": "96.70",
      "low": "94.20",
      "close": "96.40",
      "average": "95.3861",
      "volume": "87675",
      "turnover": "8358581.75",
      "trades": "706"
    },
    {
      "date": "2023-12-06",
      "bid": "97.20",
      "ask": "97.60",
      "open": "96.40",
      "high": "98.80",
      "low": "95.70",
      "close": "97.70",
      "average": "97.5298",
      "volume": "93070",
      "turnover": "9077389.25",
      "trades": "473"
    },
    {
      "date": "2023-12-07",
      "bid": "98.80",
      "ask": "99.00",
      "open": "97.70",
      "high": "99.80",
      "low": "95.90",
      "close": "99.10",
      "average": "98.2323",
      "volume": "69850",
      "turnover": "6864288",
      "trades": "458"
    },
    {
      "date": "2023-12-08",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.10",
      "high": "100.00",
      "low": "97.40",
      "close": "100.00",
      "average": "98.9826",
      "volume": "470930",
      "turnover": "46615735",
      "trades": "551"
    },
    {
      "date": "2023-12-11",
      "bid": "99.00",
      "ask": "99.20",
      "open": "100.00",
      "high": "101.00",
      "low": "98.90",
      "close": "99.30",
      "average": "99.9315",
      "volume": "50915",
      "turnover": "5083901.25",
      "trades": "391"
    },
    {
      "date": "2023-12-12",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.80",
      "high": "98.80",
      "low": "96.90",
      "close": "97.90",
      "average": "97.6921",
      "volume": "84750",
      "turnover": "8279833.5",
      "trades": "609"
    },
    {
      "date": "2023-12-13",
      "bid": "94.50",
      "ask": "95.00",
      "open": "97.90",
      "high": "98.00",
      "low": "92.70",
      "close": "94.50",
      "average": "94.9808",
      "volume": "182815",
      "turnover": "17363897",
      "trades": "1344"
    },
    {
      "date": "2023-12-14",
      "bid": "95.20",
      "ask": "95.50",
      "open": "96.00",
      "high": "96.90",
      "low": "95.30",
      "close": "96.00",
      "average": "95.995",
      "volume": "107550",
      "turnover": "10324910.25",
      "trades": "710"
    },
    {
      "date": "2023-12-15",
      "bid": "95.50",
      "ask": "95.90",
      "open": "96.00",
      "high": "96.50",
      "low": "94.80",
      "close": "95.70",
      "average": "95.3754",
      "volume": "203940",
      "turnover": "19451286.25",
      "trades": "765"
    },
    {
      "date": "2023-12-18",
      "bid": "94.90",
      "ask": "95.00",
      "open": "95.50",
      "high": "95.80",
      "low": "94.40",
      "close": "95.00",
      "average": "95.0455",
      "volume": "57030",
      "turnover": "5420553.25",
      "trades": "460"
    },
    {
      "date": "2023-12-19",
      "bid": "94.90",
      "ask": "95.00",
      "open": "94.80",
      "high": "96.00",
      "low": "94.60",
      "close": "94.80",
      "average": "95.013",
      "volume": "158025",
      "turnover": "15014662.5",
      "trades": "584"
    },
    {
      "date": "2023-12-20",
      "bid": "94.30",
      "ask": "94.40",
      "open": "94.80",
      "high": "95.90",
      "low": "93.50",
      "close": "94.40",
      "average": "94.1291",
      "volume": "198090",
      "turnover": "18646044.5",
      "trades": "485"
    },
    {
      "date": "2023-12-21",
      "bid": "95.90",
      "ask": "96.30",
      "open": "93.90",
      "high": "96.30",
      "low": "92.80",
      "close": "96.00",
      "average": "93.6918",
      "volume": "272145",
      "turnover": "25497949",
      "trades": "618"
    },
    {
      "date": "2023-12-22",
      "bid": "98.10",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.40",
      "low": "95.80",
      "close": "98.40",
      "average": "96.9588",
      "volume": "73890",
      "turnover": "7166082",
      "trades": "492"
    },
    {
      "date": "2023-12-27",
      "bid": "98.00",
      "ask": "98.30",
      "open": "98.40",
      "high": "99.00",
      "low": "97.20",
      "close": "98.10",
      "average": "98.2578",
      "volume": "56255",
      "turnover": "5527493.5",
      "trades": "517"
    },
    {
      "date": "2023-12-28",
      "bid": "100.20",
      "ask": "100.40",
      "open": "98.10",
      "high": "100.60",
      "low": "98.10",
      "close": "100.40",
      "average": "99.5405",
      "volume": "65410",
      "turnover": "6510945.5",
      "trades": "490"
    },
    {
      "date": "2023-12-29",
      "bid": "101.20",
      "ask": "101.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.70",
      "close": "101.40",
      "average": "101.0288",
      "volume": "65270",
      "turnover": "6589205",
      "trades": "521"
    },
    {
      "date": "2024-01-02",
      "bid": "98.40",
      "ask": "98.70",
      "open": "101.40",
      "high": "102.00",
      "low": "98.20",
      "close": "98.80",
      "average": "99.5012",
      "volume": "64285",
      "turnover": "6395851.75",
      "trades": "645"
    },
    {
      "date": "2024-01-03",
      "bid": "94.70",
      "ask": "94.80",
      "open": "98.80",
      "high": "98.80",
      "low": "94.40",
      "close": "94.80",
      "average": "95.6532",
      "volume": "87175",
      "turnover": "8338342",
      "trades": "824"
    },
    {
      "date": "2024-01-04",
      "bid": "97.40",
      "ask": "97.60",
      "open": "94.80",
      "high": "97.80",
      "low": "94.70",
      "close": "97.60",
      "average": "96.5546",
      "volume": "66795",
      "turnover": "6452911.25",
      "trades": "470"
    },
    {
      "date": "2024-01-05",
      "bid": "95.80",
      "ask": "96.40",
      "open": "97.60",
      "high": "97.60",
      "low": "95.70",
      "close": "96.00",
      "average": "96.2746",
      "volume": "13270",
      "turnover": "1277564.5",
      "trades": "172"
    },
    {
      "date": "2024-01-08",
      "bid": "97.30",
      "ask": "97.60",
      "open": "95.80",
      "high": "98.40",
      "low": "95.50",
      "close": "97.80",
      "average": "97.1686",
      "volume": "43085",
      "turnover": "4183958",
      "trades": "356"
    },
    {
      "date": "2024-01-09",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.70",
      "high": "99.30",
      "low": "97.10",
      "close": "98.70",
      "average": "98.7844",
      "volume": "132420",
      "turnover": "13079201",
      "trades": "320"
    },
    {
      "date": "2024-01-10",
      "bid": "98.50",
      "ask": "98.60",
      "open": "98.60",
      "high": "100.20",
      "low": "98.00",
      "close": "98.60",
      "average": "99.1447",
      "volume": "37210",
      "turnover": "3689163.5",
      "trades": "328"
    },
    {
      "date": "2024-01-11",
      "bid": "100.00",
      "ask": "100.40",
      "open": "98.70",
      "high": "101.80",
      "low": "98.40",
      "close": "100.40",
      "average": "100.0781",
      "volume": "109110",
      "turnover": "10922384",
      "trades": "586"
    },
    {
      "date": "2024-01-12",
      "bid": "104.40",
      "ask": "104.80",
      "open": "100.40",
      "high": "105.20",
      "low": "100.40",
      "close": "104.80",
      "average": "103.2441",
      "volume": "188920",
      "turnover": "19504203",
      "trades": "963"
    },
    {
      "date": "2024-01-15",
      "bid": "98.70",
      "ask": "99.20",
      "open": "103.40",
      "high": "103.60",
      "low": "98.70",
      "close": "98.80",
      "average": "101.6238",
      "volume": "95495",
      "turnover": "9704358",
      "trades": "718"
    },
    {
      "date": "2024-01-16",
      "bid": "101.60",
      "ask": "101.80",
      "open": "98.50",
      "high": "101.80",
      "low": "98.30",
      "close": "101.60",
      "average": "101.2318",
      "volume": "138695",
      "turnover": "14040229",
      "trades": "447"
    },
    {
      "date": "2024-01-17",
      "bid": "99.80",
      "ask": "100.20",
      "open": "100.80",
      "high": "102.00",
      "low": "99.70",
      "close": "100.20",
      "average": "101.1456",
      "volume": "884945",
      "turnover": "89504941.25",
      "trades": "641"
    },
    {
      "date": "2024-01-18",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.20",
      "high": "103.20",
      "low": "100.00",
      "close": "103.20",
      "average": "102.2314",
      "volume": "57105",
      "turnover": "5838729.5",
      "trades": "465"
    },
    {
      "date": "2024-01-19",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.00",
      "high": "105.40",
      "low": "102.00",
      "close": "102.80",
      "average": "103.6402",
      "volume": "134420",
      "turnover": "13926568",
      "trades": "856"
    },
    {
      "date": "2024-01-22",
      "bid": "106.40",
      "ask": "106.80",
      "open": "102.00",
      "high": "108.00",
      "low": "102.00",
      "close": "106.40",
      "average": "105.4887",
      "volume": "136005",
      "turnover": "14344609",
      "trades": "785"
    },
    {
      "date": "2024-01-23",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.40",
      "high": "107.80",
      "low": "105.20",
      "close": "105.40",
      "average": "106.2555",
      "volume": "50910",
      "turnover": "5408721.5",
      "trades": "446"
    },
    {
      "date": "2024-01-24",
      "bid": "107.40",
      "ask": "107.60",
      "open": "105.40",
      "high": "107.60",
      "low": "105.40",
      "close": "107.40",
      "average": "106.9762",
      "volume": "50050",
      "turnover": "5354171",
      "trades": "449"
    },
    {
      "date": "2024-01-25",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.00",
      "low": "105.80",
      "close": "107.40",
      "average": "106.952",
      "volume": "46950",
      "turnover": "5021813",
      "trades": "366"
    },
    {
      "date": "2024-01-26",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.60",
      "high": "107.60",
      "low": "105.60",
      "close": "107.00",
      "average": "106.5339",
      "volume": "21115",
      "turnover": "2249464",
      "trades": "267"
    },
    {
      "date": "2024-01-29",
      "bid": "108.20",
      "ask": "108.60",
      "open": "106.60",
      "high": "109.60",
      "low": "105.40",
      "close": "108.60",
      "average": "108.2708",
      "volume": "98090",
      "turnover": "10621416",
      "trades": "760"
    },
    {
      "date": "2024-01-30",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.60",
      "high": "109.80",
      "low": "108.00",
      "close": "108.60",
      "average": "108.9665",
      "volume": "53575",
      "turnover": "5837882",
      "trades": "499"
    },
    {
      "date": "2024-01-31",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.80",
      "high": "110.20",
      "low": "108.20",
      "close": "108.80",
      "average": "109.4115",
      "volume": "41640",
      "turnover": "4553972",
      "trades": "375"
    },
    {
      "date": "2024-02-01",
      "bid": "110.60",
      "ask": "111.60",
      "open": "108.00",
      "high": "112.80",
      "low": "108.00",
      "close": "110.80",
      "average": "111.0517",
      "volume": "201210",
      "turnover": "22330321",
      "trades": "932"
    },
    {
      "date": "2024-02-02",
      "bid": "111.20",
      "ask": "111.80",
      "open": "110.80",
      "high": "114.20",
      "low": "110.60",
      "close": "112.40",
      "average": "112.5807",
      "volume": "89265",
      "turnover": "10050551",
      "trades": "742"
    },
    {
      "date": "2024-02-05",
      "bid": "111.00",
      "ask": "111.60",
      "open": "113.20",
      "high": "113.20",
      "low": "110.00",
      "close": "111.20",
      "average": "111.2847",
      "volume": "76965",
      "turnover": "8560758.5",
      "trades": "567"
    },
    {
      "date": "2024-02-06",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.40",
      "high": "114.00",
      "low": "111.40",
      "close": "113.00",
      "average": "112.7686",
      "volume": "45735",
      "turnover": "5157472",
      "trades": "501"
    },
    {
      "date": "2024-02-07",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.40",
      "low": "111.80",
      "close": "112.60",
      "average": "112.9803",
      "volume": "48320",
      "turnover": "5458974",
      "trades": "422"
    },
    {
      "date": "2024-02-08",
      "bid": "114.80",
      "ask": "115.00",
      "open": "112.60",
      "high": "115.80",
      "low": "112.60",
      "close": "114.60",
      "average": "114.8374",
      "volume": "53120",
      "turnover": "6100165",
      "trades": "516"
    },
    {
      "date": "2024-02-09",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.60",
      "high": "115.80",
      "low": "113.20",
      "close": "113.40",
      "average": "114.0742",
      "volume": "79355",
      "turnover": "9050369",
      "trades": "509"
    },
    {
      "date": "2024-02-12",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.60",
      "high": "114.60",
      "low": "113.40",
      "close": "114.60",
      "average": "113.9594",
      "volume": "49315",
      "turnover": "5621891",
      "trades": "495"
    },
    {
      "date": "2024-02-13",
      "bid": "112.40",
      "ask": "112.60",
      "open": "114.40",
      "high": "114.40",
      "low": "111.00",
      "close": "112.60",
      "average": "112.5057",
      "volume": "85210",
      "turnover": "9590481.5",
      "trades": "753"
    },
    {
      "date": "2024-02-14",
      "bid": "113.40",
      "ask": "113.60",
      "open": "112.40",
      "high": "114.40",
      "low": "111.40",
      "close": "113.80",
      "average": "113.7532",
      "volume": "80405",
      "turnover": "9150008.5",
      "trades": "555"
    },
    {
      "date": "2024-02-15",
      "bid": "118.60",
      "ask": "119.40",
      "open": "106.20",
      "high": "119.00",
      "low": "102.60",
      "close": "119.00",
      "average": "110.8352",
      "volume": "407485",
      "turnover": "45219182",
      "trades": "2240"
    },
    {
      "date": "2024-02-16",
      "bid": "116.00",
      "ask": "116.20",
      "open": "118.80",
      "high": "118.80",
      "low": "112.20",
      "close": "116.20",
      "average": "115.623",
      "volume": "351265",
      "turnover": "40590463",
      "trades": "2014"
    },
    {
      "date": "2024-02-19",
      "bid": "108.20",
      "ask": "108.60",
      "open": "113.60",
      "high": "113.60",
      "low": "106.40",
      "close": "108.20",
      "average": "108.9708",
      "volume": "293265",
      "turnover": "31996287.5",
      "trades": "1771"
    },
    {
      "date": "2024-02-20",
      "bid": "110.40",
      "ask": "110.60",
      "open": "108.20",
      "high": "111.00",
      "low": "108.20",
      "close": "110.80",
      "average": "110.3711",
      "volume": "260810",
      "turnover": "28785294.5",
      "trades": "710"
    },
    {
      "date": "2024-02-21",
      "bid": "111.40",
      "ask": "111.60",
      "open": "110.80",
      "high": "112.00",
      "low": "109.20",
      "close": "111.40",
      "average": "110.7922",
      "volume": "57440",
      "turnover": "6363980",
      "trades": "533"
    },
    {
      "date": "2024-02-22",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.00",
      "high": "113.40",
      "low": "110.20",
      "close": "111.60",
      "average": "111.4003",
      "volume": "86165",
      "turnover": "9604107",
      "trades": "480"
    },
    {
      "date": "2024-02-23",
      "bid": "111.60",
      "ask": "112.00",
      "open": "111.60",
      "high": "112.60",
      "low": "111.00",
      "close": "111.80",
      "average": "111.9848",
      "volume": "66215",
      "turnover": "7416281",
      "trades": "436"
    },
    {
      "date": "2024-02-26",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.60",
      "high": "111.60",
      "low": "110.00",
      "close": "111.00",
      "average": "110.6832",
      "volume": "65775",
      "turnover": "7281447",
      "trades": "542"
    },
    {
      "date": "2024-02-27",
      "bid": "111.60",
      "ask": "111.80",
      "open": "111.00",
      "high": "112.20",
      "low": "110.60",
      "close": "112.20",
      "average": "111.282",
      "volume": "40050",
      "turnover": "4459169",
      "trades": "435"
    },
    {
      "date": "2024-02-28",
      "bid": "111.20",
      "ask": "111.60",
      "open": "112.40",
      "high": "112.60",
      "low": "110.60",
      "close": "111.80",
      "average": "111.4883",
      "volume": "48325",
      "turnover": "5387777.5",
      "trades": "419"
    },
    {
      "date": "2024-02-29",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.80",
      "high": "112.40",
      "low": "110.60",
      "close": "111.20",
      "average": "111.3705",
      "volume": "115080",
      "turnover": "12816491",
      "trades": "514"
    },
    {
      "date": "2024-03-01",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.60",
      "high": "114.00",
      "low": "111.40",
      "close": "112.00",
      "average": "112.0671",
      "volume": "65990",
      "turnover": "7395811.5",
      "trades": "705"
    },
    {
      "date": "2024-03-04",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.00",
      "high": "113.00",
      "low": "110.20",
      "close": "110.20",
      "average": "111.2275",
      "volume": "39795",
      "turnover": "4427688",
      "trades": "428"
    },
    {
      "date": "2024-03-05",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.20",
      "high": "110.80",
      "low": "109.00",
      "close": "109.40",
      "average": "110.2928",
      "volume": "979795",
      "turnover": "108065033.5",
      "trades": "634"
    },
    {
      "date": "2024-03-06",
      "bid": "107.80",
      "ask": "108.20",
      "open": "108.80",
      "high": "109.40",
      "low": "106.80",
      "close": "108.00",
      "average": "108.5748",
      "volume": "99910",
      "turnover": "10847572",
      "trades": "484"
    },
    {
      "date": "2024-03-07",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.80",
      "low": "107.60",
      "close": "108.20",
      "average": "108.3972",
      "volume": "169695",
      "turnover": "18410535.57",
      "trades": "461"
    },
    {
      "date": "2024-03-08",
      "bid": "107.80",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.60",
      "low": "107.60",
      "close": "108.20",
      "average": "108.0714",
      "volume": "47755",
      "turnover": "5162324",
      "trades": "380"
    },
    {
      "date": "2024-03-11",
      "bid": "108.60",
      "ask": "108.80",
      "open": "108.40",
      "high": "109.20",
      "low": "107.60",
      "close": "109.00",
      "average": "108.6531",
      "volume": "67685",
      "turnover": "7355126",
      "trades": "470"
    },
    {
      "date": "2024-03-12",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.60",
      "high": "110.40",
      "low": "107.00",
      "close": "107.80",
      "average": "107.7305",
      "volume": "76500",
      "turnover": "8241543",
      "trades": "665"
    },
    {
      "date": "2024-03-13",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.80",
      "low": "107.20",
      "close": "107.40",
      "average": "107.7642",
      "volume": "85375",
      "turnover": "9200984",
      "trades": "571"
    },
    {
      "date": "2024-03-14",
      "bid": "107.60",
      "ask": "107.80",
      "open": "106.80",
      "high": "108.20",
      "low": "106.00",
      "close": "107.60",
      "average": "107.5332",
      "volume": "122735",
      "turnover": "13201507",
      "trades": "789"
    },
    {
      "date": "2024-03-15",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.60",
      "high": "108.00",
      "low": "106.60",
      "close": "107.40",
      "average": "107.4852",
      "volume": "238430",
      "turnover": "25630062.5",
      "trades": "671"
    },
    {
      "date": "2024-03-18",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.40",
      "high": "108.40",
      "low": "106.80",
      "close": "107.40",
      "average": "107.4228",
      "volume": "90625",
      "turnover": "9736107",
      "trades": "616"
    },
    {
      "date": "2024-03-19",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.20",
      "high": "107.80",
      "low": "106.60",
      "close": "107.60",
      "average": "107.5185",
      "volume": "73475",
      "turnover": "7900279.5",
      "trades": "501"
    },
    {
      "date": "2024-03-20",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.40",
      "high": "107.80",
      "low": "106.80",
      "close": "107.60",
      "average": "107.5383",
      "volume": "127195",
      "turnover": "13679477",
      "trades": "635"
    },
    {
      "date": "2024-03-21",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.60",
      "high": "108.80",
      "low": "107.20",
      "close": "107.80",
      "average": "107.7925",
      "volume": "167900",
      "turnover": "18100239.5",
      "trades": "803"
    },
    {
      "date": "2024-03-22",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.40",
      "high": "108.60",
      "low": "107.00",
      "close": "107.40",
      "average": "107.4461",
      "volume": "70635",
      "turnover": "7592484.5",
      "trades": "581"
    },
    {
      "date": "2024-03-25",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.40",
      "low": "104.80",
      "close": "107.00",
      "average": "106.2601",
      "volume": "67290",
      "turnover": "7149926",
      "trades": "583"
    },
    {
      "date": "2024-03-26",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.00",
      "high": "107.40",
      "low": "106.20",
      "close": "107.40",
      "average": "107.0239",
      "volume": "49670",
      "turnover": "5315806.5",
      "trades": "398"
    },
    {
      "date": "2024-03-27",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.40",
      "high": "108.00",
      "low": "106.40",
      "close": "106.80",
      "average": "107.5446",
      "volume": "90350",
      "turnover": "9716457.5",
      "trades": "646"
    },
    {
      "date": "2024-03-28",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.80",
      "high": "107.40",
      "low": "106.20",
      "close": "107.00",
      "average": "106.8977",
      "volume": "28415",
      "turnover": "3037744.5",
      "trades": "267"
    },
    {
      "date": "2024-04-02",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.00",
      "high": "107.60",
      "low": "105.60",
      "close": "106.40",
      "average": "106.5922",
      "volume": "1088395",
      "turnover": "116013168",
      "trades": "609"
    },
    {
      "date": "2024-04-03",
      "bid": "106.40",
      "ask": "106.60",
      "open": "106.40",
      "high": "106.80",
      "low": "105.60",
      "close": "106.60",
      "average": "106.4779",
      "volume": "68620",
      "turnover": "7308021",
      "trades": "409"
    },
    {
      "date": "2024-04-04",
      "bid": "106.40",
      "ask": "106.60",
      "open": "106.60",
      "high": "107.00",
      "low": "105.80",
      "close": "106.60",
      "average": "106.5457",
      "volume": "89980",
      "turnover": "9589692.5",
      "trades": "545"
    },
    {
      "date": "2024-04-05",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.20",
      "high": "106.80",
      "low": "105.40",
      "close": "106.40",
      "average": "106.012",
      "volume": "31090",
      "turnover": "3293853",
      "trades": "298"
    },
    {
      "date": "2024-04-08",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.40",
      "high": "107.60",
      "low": "106.40",
      "close": "106.80",
      "average": "107.0009",
      "volume": "45335",
      "turnover": "4850249.5",
      "trades": "372"
    },
    {
      "date": "2024-04-09",
      "bid": "105.00",
      "ask": "105.20",
      "open": "106.80",
      "high": "106.80",
      "low": "104.40",
      "close": "105.40",
      "average": "105.5203",
      "volume": "95955",
      "turnover": "10136462.5",
      "trades": "497"
    },
    {
      "date": "2024-04-10",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.40",
      "high": "106.20",
      "low": "104.40",
      "close": "105.80",
      "average": "105.3193",
      "volume": "52875",
      "turnover": "5568446",
      "trades": "402"
    },
    {
      "date": "2024-04-11",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.80",
      "high": "106.20",
      "low": "105.00",
      "close": "106.00",
      "average": "105.9813",
      "volume": "171075",
      "turnover": "18132602.68",
      "trades": "601"
    },
    {
      "date": "2024-04-12",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.00",
      "high": "108.20",
      "low": "106.00",
      "close": "106.40",
      "average": "106.7512",
      "volume": "51470",
      "turnover": "5495242",
      "trades": "383"
    },
    {
      "date": "2024-04-15",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.20",
      "low": "105.80",
      "close": "106.60",
      "average": "106.8949",
      "volume": "328420",
      "turnover": "35105766.5",
      "trades": "442"
    },
    {
      "date": "2024-04-16",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.60",
      "high": "106.20",
      "low": "102.80",
      "close": "103.20",
      "average": "103.9075",
      "volume": "74320",
      "turnover": "7729054.5",
      "trades": "540"
    },
    {
      "date": "2024-04-17",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.20",
      "high": "103.60",
      "low": "102.20",
      "close": "102.60",
      "average": "102.8818",
      "volume": "67490",
      "turnover": "6943415",
      "trades": "529"
    },
    {
      "date": "2024-04-18",
      "bid": "112.20",
      "ask": "113.00",
      "open": "108.00",
      "high": "113.80",
      "low": "102.60",
      "close": "113.40",
      "average": "106.674",
      "volume": "512070",
      "turnover": "54646945.5",
      "trades": "1388"
    },
    {
      "date": "2024-04-19",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.00",
      "high": "116.80",
      "low": "109.00",
      "close": "116.80",
      "average": "114.629",
      "volume": "223910",
      "turnover": "25661433",
      "trades": "1226"
    },
    {
      "date": "2024-04-22",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.00",
      "high": "118.00",
      "low": "114.80",
      "close": "116.80",
      "average": "117.0614",
      "volume": "105715",
      "turnover": "12374052.5",
      "trades": "534"
    },
    {
      "date": "2024-04-23",
      "bid": "122.40",
      "ask": "122.60",
      "open": "116.80",
      "high": "123.00",
      "low": "116.60",
      "close": "122.80",
      "average": "120.894",
      "volume": "171255",
      "turnover": "20708405.5",
      "trades": "762"
    },
    {
      "date": "2024-04-24",
      "bid": "121.00",
      "ask": "121.20",
      "open": "123.80",
      "high": "124.20",
      "low": "121.00",
      "close": "122.00",
      "average": "122.6363",
      "volume": "143520",
      "turnover": "17596317",
      "trades": "687"
    },
    {
      "date": "2024-04-25",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.00",
      "high": "122.00",
      "low": "119.60",
      "close": "120.80",
      "average": "120.3458",
      "volume": "141485",
      "turnover": "17025918",
      "trades": "679"
    },
    {
      "date": "2024-04-26",
      "bid": "123.20",
      "ask": "123.80",
      "open": "120.80",
      "high": "124.80",
      "low": "120.20",
      "close": "124.00",
      "average": "121.6872",
      "volume": "272690",
      "turnover": "33182898.5",
      "trades": "793"
    },
    {
      "date": "2024-04-29",
      "bid": "126.80",
      "ask": "127.00",
      "open": "124.00",
      "high": "127.40",
      "low": "124.00",
      "close": "127.00",
      "average": "126.6663",
      "volume": "126425",
      "turnover": "16014381",
      "trades": "595"
    },
    {
      "date": "2024-04-30",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.00",
      "high": "128.00",
      "low": "125.20",
      "close": "126.60",
      "average": "126.4012",
      "volume": "45385",
      "turnover": "5736711",
      "trades": "293"
    },
    {
      "date": "2024-05-02",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.60",
      "high": "128.60",
      "low": "125.80",
      "close": "127.00",
      "average": "127.6664",
      "volume": "235715",
      "turnover": "30092328",
      "trades": "657"
    },
    {
      "date": "2024-05-03",
      "bid": "128.20",
      "ask": "128.40",
      "open": "127.60",
      "high": "128.60",
      "low": "125.80",
      "close": "128.40",
      "average": "127.2056",
      "volume": "52095",
      "turnover": "6624430.5",
      "trades": "457"
    },
    {
      "date": "2024-05-06",
      "bid": "129.40",
      "ask": "129.80",
      "open": "129.60",
      "high": "129.80",
      "low": "127.60",
      "close": "129.40",
      "average": "128.7681",
      "volume": "64570",
      "turnover": "8306111",
      "trades": "550"
    },
    {
      "date": "2024-05-07",
      "bid": "132.00",
      "ask": "132.20",
      "open": "129.40",
      "high": "132.40",
      "low": "128.40",
      "close": "132.40",
      "average": "131.0271",
      "volume": "59875",
      "turnover": "7844677",
      "trades": "507"
    },
    {
      "date": "2024-05-08",
      "bid": "133.20",
      "ask": "133.60",
      "open": "132.40",
      "high": "134.40",
      "low": "132.00",
      "close": "133.20",
      "average": "133.3075",
      "volume": "43485",
      "turnover": "5796877",
      "trades": "347"
    },
    {
      "date": "2024-05-10",
      "bid": "137.40",
      "ask": "137.80",
      "open": "134.80",
      "high": "137.80",
      "low": "133.80",
      "close": "137.80",
      "average": "137.2193",
      "volume": "91635",
      "turnover": "12575730.5",
      "trades": "733"
    },
    {
      "date": "2024-05-13",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.80",
      "high": "138.00",
      "low": "135.20",
      "close": "136.80",
      "average": "136.6993",
      "volume": "81430",
      "turnover": "11131401",
      "trades": "699"
    },
    {
      "date": "2024-05-14",
      "bid": "140.20",
      "ask": "140.40",
      "open": "136.80",
      "high": "140.60",
      "low": "136.60",
      "close": "140.60",
      "average": "139.46",
      "volume": "114385",
      "turnover": "15949414",
      "trades": "680"
    },
    {
      "date": "2024-05-15",
      "bid": "143.20",
      "ask": "143.60",
      "open": "140.60",
      "high": "146.80",
      "low": "140.20",
      "close": "143.20",
      "average": "144.1199",
      "volume": "271725",
      "turnover": "39161633",
      "trades": "1419"
    },
    {
      "date": "2024-05-16",
      "bid": "143.80",
      "ask": "144.20",
      "open": "143.40",
      "high": "145.00",
      "low": "143.40",
      "close": "144.00",
      "average": "144.0542",
      "volume": "134190",
      "turnover": "19330851.5",
      "trades": "793"
    },
    {
      "date": "2024-05-17",
      "bid": "141.20",
      "ask": "142.20",
      "open": "144.00",
      "high": "144.80",
      "low": "141.40",
      "close": "141.80",
      "average": "143.8993",
      "volume": "242075",
      "turnover": "34834549",
      "trades": "559"
    },
    {
      "date": "2024-05-20",
      "bid": "143.66",
      "ask": "143.88",
      "open": "142.80",
      "high": "146.30",
      "low": "138.50",
      "close": "143.00",
      "average": "143.4589",
      "volume": "57699",
      "turnover": "8279544.2",
      "trades": "894"
    },
    {
      "date": "2024-05-21",
      "bid": "136.00",
      "ask": "136.78",
      "open": "143.00",
      "high": "144.58",
      "low": "135.04",
      "close": "137.04",
      "average": "138.0858",
      "volume": "109200",
      "turnover": "15079822.51",
      "trades": "1238"
    },
    {
      "date": "2024-05-22",
      "bid": "141.84",
      "ask": "142.56",
      "open": "137.12",
      "high": "143.84",
      "low": "137.12",
      "close": "142.44",
      "average": "140.6284",
      "volume": "119115",
      "turnover": "16750956.48",
      "trades": "691"
    },
    {
      "date": "2024-05-23",
      "bid": "144.08",
      "ask": "144.50",
      "open": "143.00",
      "high": "146.98",
      "low": "143.00",
      "close": "144.00",
      "average": "145.0682",
      "volume": "79474",
      "turnover": "11531200.57",
      "trades": "892"
    },
    {
      "date": "2024-05-24",
      "bid": "146.90",
      "ask": "147.16",
      "open": "143.90",
      "high": "147.74",
      "low": "142.62",
      "close": "146.90",
      "average": "145.7529",
      "volume": "119288",
      "turnover": "17386702.69",
      "trades": "1143"
    },
    {
      "date": "2024-05-27",
      "bid": "146.50",
      "ask": "146.58",
      "open": "146.90",
      "high": "148.56",
      "low": "145.10",
      "close": "146.10",
      "average": "146.2839",
      "volume": "107155",
      "turnover": "15675540.89",
      "trades": "1215"
    },
    {
      "date": "2024-05-28",
      "bid": "145.30",
      "ask": "145.82",
      "open": "145.48",
      "high": "147.50",
      "low": "144.42",
      "close": "145.36",
      "average": "145.8753",
      "volume": "77929",
      "turnover": "11367918.5",
      "trades": "767"
    },
    {
      "date": "2024-05-29",
      "bid": "148.50",
      "ask": "149.22",
      "open": "145.50",
      "high": "149.66",
      "low": "145.48",
      "close": "148.72",
      "average": "148.648",
      "volume": "89388",
      "turnover": "13287718.5",
      "trades": "1020"
    },
    {
      "date": "2024-05-30",
      "bid": "146.64",
      "ask": "147.00",
      "open": "148.64",
      "high": "149.98",
      "low": "145.66",
      "close": "146.52",
      "average": "148.0208",
      "volume": "78196",
      "turnover": "11574771.29",
      "trades": "1110"
    },
    {
      "date": "2024-05-31",
      "bid": "148.76",
      "ask": "149.40",
      "open": "146.52",
      "high": "150.90",
      "low": "143.40",
      "close": "144.20",
      "average": "144.71",
      "volume": "1382000",
      "turnover": "199994672.55",
      "trades": "1868"
    },
    {
      "date": "2024-06-03",
      "bid": "138.26",
      "ask": "138.64",
      "open": "147.42",
      "high": "147.42",
      "low": "138.02",
      "close": "138.02",
      "average": "140.7417",
      "volume": "210027",
      "turnover": "29559635.61",
      "trades": "1321"
    },
    {
      "date": "2024-06-04",
      "bid": "133.60",
      "ask": "134.02",
      "open": "137.28",
      "high": "137.28",
      "low": "133.26",
      "close": "134.20",
      "average": "134.6171",
      "volume": "71048",
      "turnover": "9564062.49",
      "trades": "842"
    },
    {
      "date": "2024-06-05",
      "bid": "131.00",
      "ask": "131.60",
      "open": "134.20",
      "high": "135.00",
      "low": "130.20",
      "close": "131.60",
      "average": "131.6548",
      "volume": "84433",
      "turnover": "11115916.06",
      "trades": "1103"
    },
    {
      "date": "2024-06-07",
      "bid": "137.50",
      "ask": "138.10",
      "open": "132.10",
      "high": "138.10",
      "low": "132.10",
      "close": "137.90",
      "average": "136.555",
      "volume": "127934",
      "turnover": "17470003.64",
      "trades": "1134"
    },
    {
      "date": "2024-06-10",
      "bid": "138.70",
      "ask": "139.00",
      "open": "137.90",
      "high": "139.90",
      "low": "137.00",
      "close": "139.90",
      "average": "139.2809",
      "volume": "78084",
      "turnover": "10867892.23",
      "trades": "677"
    },
    {
      "date": "2024-06-11",
      "bid": "138.60",
      "ask": "139.00",
      "open": "139.90",
      "high": "142.60",
      "low": "138.60",
      "close": "139.10",
      "average": "140.8932",
      "volume": "111003",
      "turnover": "15638246.3",
      "trades": "510"
    },
    {
      "date": "2024-06-12",
      "bid": "140.00",
      "ask": "141.00",
      "open": "139.10",
      "high": "141.70",
      "low": "135.90",
      "close": "140.30",
      "average": "139.0085",
      "volume": "40194",
      "turnover": "5587308.3",
      "trades": "637"
    },
    {
      "date": "2024-06-13",
      "bid": "138.80",
      "ask": "139.10",
      "open": "139.90",
      "high": "141.60",
      "low": "138.80",
      "close": "139.40",
      "average": "139.8111",
      "volume": "40611",
      "turnover": "5677803.55",
      "trades": "622"
    },
    {
      "date": "2024-06-14",
      "bid": "135.10",
      "ask": "135.70",
      "open": "140.00",
      "high": "140.00",
      "low": "133.90",
      "close": "135.70",
      "average": "135.573",
      "volume": "47810",
      "turnover": "6482266.8",
      "trades": "693"
    },
    {
      "date": "2024-06-17",
      "bid": "138.10",
      "ask": "138.30",
      "open": "136.00",
      "high": "138.80",
      "low": "135.00",
      "close": "138.50",
      "average": "137.4573",
      "volume": "62233",
      "turnover": "8553809.6",
      "trades": "810"
    },
    {
      "date": "2024-06-18",
      "bid": "140.30",
      "ask": "140.70",
      "open": "138.50",
      "high": "141.80",
      "low": "138.30",
      "close": "141.10",
      "average": "140.6001",
      "volume": "135692",
      "turnover": "19078110",
      "trades": "608"
    },
    {
      "date": "2024-06-19",
      "bid": "140.90",
      "ask": "141.10",
      "open": "142.10",
      "high": "142.20",
      "low": "140.60",
      "close": "141.80",
      "average": "141.6803",
      "volume": "52948",
      "turnover": "7499282.2",
      "trades": "368"
    },
    {
      "date": "2024-06-20",
      "bid": "142.40",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.90",
      "low": "141.80",
      "close": "143.90",
      "average": "143.8109",
      "volume": "96971",
      "turnover": "13946090.3",
      "trades": "705"
    },
    {
      "date": "2024-06-24",
      "bid": "145.00",
      "ask": "145.20",
      "open": "143.90",
      "high": "148.70",
      "low": "140.30",
      "close": "145.30",
      "average": "146.1788",
      "volume": "134006",
      "turnover": "19593638.14",
      "trades": "958"
    },
    {
      "date": "2024-06-25",
      "bid": "143.50",
      "ask": "143.60",
      "open": "146.00",
      "high": "146.00",
      "low": "140.90",
      "close": "144.10",
      "average": "143.4108",
      "volume": "86578",
      "turnover": "12415617.95",
      "trades": "666"
    },
    {
      "date": "2024-06-26",
      "bid": "142.40",
      "ask": "142.70",
      "open": "144.20",
      "high": "145.60",
      "low": "141.20",
      "close": "143.60",
      "average": "143.6556",
      "volume": "153935",
      "turnover": "22112314.3",
      "trades": "567"
    },
    {
      "date": "2024-06-27",
      "bid": "146.20",
      "ask": "147.40",
      "open": "145.00",
      "high": "147.50",
      "low": "143.80",
      "close": "147.00",
      "average": "146.4396",
      "volume": "71654",
      "turnover": "10493198.35",
      "trades": "606"
    },
    {
      "date": "2024-06-28",
      "bid": "144.90",
      "ask": "145.50",
      "open": "147.00",
      "high": "147.80",
      "low": "143.80",
      "close": "145.50",
      "average": "145.6716",
      "volume": "50716",
      "turnover": "7384898.45",
      "trades": "581"
    },
    {
      "date": "2024-07-01",
      "bid": "142.80",
      "ask": "143.30",
      "open": "148.00",
      "high": "148.00",
      "low": "142.50",
      "close": "143.10",
      "average": "143.8351",
      "volume": "46070",
      "turnover": "6629208.35",
      "trades": "628"
    },
    {
      "date": "2024-07-02",
      "bid": "144.80",
      "ask": "145.24",
      "open": "143.10",
      "high": "146.44",
      "low": "142.10",
      "close": "146.08",
      "average": "145.0382",
      "volume": "84873",
      "turnover": "12309792.94",
      "trades": "809"
    },
    {
      "date": "2024-07-03",
      "bid": "144.70",
      "ask": "144.90",
      "open": "146.08",
      "high": "147.46",
      "low": "144.30",
      "close": "144.38",
      "average": "145.8306",
      "volume": "87339",
      "turnover": "12737434.62",
      "trades": "856"
    },
    {
      "date": "2024-07-04",
      "bid": "143.68",
      "ask": "144.28",
      "open": "144.62",
      "high": "146.92",
      "low": "142.70",
      "close": "144.02",
      "average": "144.3079",
      "volume": "85352",
      "turnover": "12316704.7",
      "trades": "913"
    },
    {
      "date": "2024-07-05",
      "bid": "145.88",
      "ask": "146.14",
      "open": "143.98",
      "high": "147.04",
      "low": "143.66",
      "close": "146.00",
      "average": "145.5508",
      "volume": "60575",
      "turnover": "8814408.36",
      "trades": "710"
    },
    {
      "date": "2024-07-08",
      "bid": "147.64",
      "ask": "148.08",
      "open": "145.00",
      "high": "149.00",
      "low": "143.96",
      "close": "148.12",
      "average": "146.9769",
      "volume": "77022",
      "turnover": "11322472.14",
      "trades": "820"
    },
    {
      "date": "2024-07-09",
      "bid": "147.72",
      "ask": "147.82",
      "open": "148.12",
      "high": "149.90",
      "low": "147.00",
      "close": "147.92",
      "average": "148.0441",
      "volume": "76587",
      "turnover": "11338306.71",
      "trades": "658"
    },
    {
      "date": "2024-07-10",
      "bid": "145.80",
      "ask": "146.40",
      "open": "148.18",
      "high": "148.44",
      "low": "144.44",
      "close": "146.14",
      "average": "146.2953",
      "volume": "28129",
      "turnover": "4114802.51",
      "trades": "429"
    },
    {
      "date": "2024-07-11",
      "bid": "148.34",
      "ask": "148.84",
      "open": "146.14",
      "high": "149.06",
      "low": "144.10",
      "close": "148.60",
      "average": "146.9854",
      "volume": "73844",
      "turnover": "10852827.73",
      "trades": "851"
    },
    {
      "date": "2024-07-12",
      "bid": "152.14",
      "ask": "152.50",
      "open": "148.14",
      "high": "152.52",
      "low": "144.06",
      "close": "151.54",
      "average": "148.1917",
      "volume": "96206",
      "turnover": "14255773.49",
      "trades": "1163"
    },
    {
      "date": "2024-07-15",
      "bid": "150.98",
      "ask": "151.32",
      "open": "151.10",
      "high": "154.70",
      "low": "150.42",
      "close": "150.98",
      "average": "151.9856",
      "volume": "43890",
      "turnover": "6669549.23",
      "trades": "648"
    },
    {
      "date": "2024-07-16",
      "bid": "157.40",
      "ask": "157.70",
      "open": "151.00",
      "high": "158.58",
      "low": "149.74",
      "close": "157.86",
      "average": "154.824",
      "volume": "98382",
      "turnover": "15231525.68",
      "trades": "823"
    },
    {
      "date": "2024-07-17",
      "bid": "150.54",
      "ask": "150.80",
      "open": "157.86",
      "high": "159.00",
      "low": "149.00",
      "close": "149.00",
      "average": "152.9811",
      "volume": "63180",
      "turnover": "9665809.3",
      "trades": "941"
    },
    {
      "date": "2024-07-18",
      "bid": "146.00",
      "ask": "146.18",
      "open": "148.00",
      "high": "149.00",
      "low": "145.06",
      "close": "145.06",
      "average": "146.5426",
      "volume": "42059",
      "turnover": "6163579.91",
      "trades": "619"
    },
    {
      "date": "2024-07-19",
      "bid": "145.10",
      "ask": "145.40",
      "open": "145.06",
      "high": "147.24",
      "low": "143.74",
      "close": "145.30",
      "average": "144.9896",
      "volume": "29430",
      "turnover": "4267013.36",
      "trades": "429"
    },
    {
      "date": "2024-07-22",
      "bid": "145.26",
      "ask": "145.64",
      "open": "145.14",
      "high": "145.86",
      "low": "142.62",
      "close": "144.46",
      "average": "143.9207",
      "volume": "65895",
      "turnover": "9484183.92",
      "trades": "769"
    },
    {
      "date": "2024-07-23",
      "bid": "144.40",
      "ask": "144.74",
      "open": "142.00",
      "high": "145.14",
      "low": "140.08",
      "close": "144.00",
      "average": "143.449",
      "volume": "49495",
      "turnover": "7098683.78",
      "trades": "648"
    },
    {
      "date": "2024-07-24",
      "bid": "142.14",
      "ask": "142.26",
      "open": "144.00",
      "high": "144.02",
      "low": "141.66",
      "close": "141.90",
      "average": "142.4726",
      "volume": "21861",
      "turnover": "3114504.18",
      "trades": "354"
    },
    {
      "date": "2024-07-25",
      "bid": "140.02",
      "ask": "140.94",
      "open": "140.50",
      "high": "142.88",
      "low": "138.68",
      "close": "140.30",
      "average": "140.2903",
      "volume": "43710",
      "turnover": "6132808.13",
      "trades": "615"
    },
    {
      "date": "2024-07-26",
      "bid": "141.28",
      "ask": "141.60",
      "open": "140.00",
      "high": "142.62",
      "low": "138.70",
      "close": "140.80",
      "average": "141.0334",
      "volume": "26030",
      "turnover": "3671887.61",
      "trades": "478"
    },
    {
      "date": "2024-07-29",
      "bid": "141.80",
      "ask": "142.20",
      "open": "141.90",
      "high": "143.82",
      "low": "141.28",
      "close": "141.28",
      "average": "142.2008",
      "volume": "28823",
      "turnover": "4098821.94",
      "trades": "459"
    },
    {
      "date": "2024-07-30",
      "bid": "140.58",
      "ask": "140.80",
      "open": "141.00",
      "high": "142.00",
      "low": "140.34",
      "close": "140.38",
      "average": "140.8027",
      "volume": "30366",
      "turnover": "4276239.78",
      "trades": "399"
    },
    {
      "date": "2024-07-31",
      "bid": "142.84",
      "ask": "143.02",
      "open": "140.38",
      "high": "144.90",
      "low": "140.38",
      "close": "142.64",
      "average": "142.7324",
      "volume": "44964",
      "turnover": "6417787.47",
      "trades": "530"
    },
    {
      "date": "2024-08-01",
      "bid": "138.48",
      "ask": "138.64",
      "open": "142.64",
      "high": "144.74",
      "low": "138.00",
      "close": "138.08",
      "average": "140.6706",
      "volume": "33062",
      "turnover": "4649089.53",
      "trades": "581"
    },
    {
      "date": "2024-08-02",
      "bid": "133.60",
      "ask": "133.80",
      "open": "137.00",
      "high": "137.00",
      "low": "133.32",
      "close": "133.66",
      "average": "134.8758",
      "volume": "41975",
      "turnover": "5661322.86",
      "trades": "1054"
    },
    {
      "date": "2024-08-05",
      "bid": "128.80",
      "ask": "129.98",
      "open": "130.00",
      "high": "133.14",
      "low": "122.80",
      "close": "129.30",
      "average": "128.4996",
      "volume": "170324",
      "turnover": "21864519.15",
      "trades": "2154"
    },
    {
      "date": "2024-08-06",
      "bid": "129.02",
      "ask": "130.18",
      "open": "129.40",
      "high": "132.42",
      "low": "128.10",
      "close": "130.50",
      "average": "130.3672",
      "volume": "69774",
      "turnover": "9096116.63",
      "trades": "924"
    },
    {
      "date": "2024-08-07",
      "bid": "134.30",
      "ask": "134.88",
      "open": "131.52",
      "high": "136.76",
      "low": "130.94",
      "close": "135.18",
      "average": "134.909",
      "volume": "41239",
      "turnover": "5563107.28",
      "trades": "671"
    },
    {
      "date": "2024-08-08",
      "bid": "134.50",
      "ask": "134.84",
      "open": "135.18",
      "high": "135.24",
      "low": "132.02",
      "close": "134.88",
      "average": "134.5152",
      "volume": "32930",
      "turnover": "4430726.92",
      "trades": "738"
    },
    {
      "date": "2024-08-09",
      "bid": "136.80",
      "ask": "137.36",
      "open": "134.90",
      "high": "141.16",
      "low": "134.90",
      "close": "137.48",
      "average": "138.9025",
      "volume": "40160",
      "turnover": "5577748.98",
      "trades": "542"
    },
    {
      "date": "2024-08-12",
      "bid": "136.60",
      "ask": "137.60",
      "open": "137.56",
      "high": "139.36",
      "low": "134.54",
      "close": "137.00",
      "average": "136.6406",
      "volume": "28172",
      "turnover": "3849202.49",
      "trades": "414"
    },
    {
      "date": "2024-08-13",
      "bid": "136.66",
      "ask": "137.02",
      "open": "137.02",
      "high": "138.28",
      "low": "136.34",
      "close": "137.48",
      "average": "137.2575",
      "volume": "17400",
      "turnover": "2388277.62",
      "trades": "381"
    },
    {
      "date": "2024-08-14",
      "bid": "135.22",
      "ask": "136.36",
      "open": "138.00",
      "high": "138.00",
      "low": "135.22",
      "close": "136.48",
      "average": "136.6059",
      "volume": "21069",
      "turnover": "2878138.39",
      "trades": "358"
    },
    {
      "date": "2024-08-15",
      "bid": "137.48",
      "ask": "138.54",
      "open": "136.48",
      "high": "138.73",
      "low": "134.64",
      "close": "138.38",
      "average": "137.3088",
      "volume": "20226",
      "turnover": "2775907.9",
      "trades": "359"
    },
    {
      "date": "2024-08-16",
      "bid": "136.50",
      "ask": "136.70",
      "open": "138.40",
      "high": "138.48",
      "low": "136.38",
      "close": "136.82",
      "average": "136.9912",
      "volume": "26196",
      "turnover": "3588622.14",
      "trades": "375"
    },
    {
      "date": "2024-08-19",
      "bid": "138.60",
      "ask": "140.06",
      "open": "136.82",
      "high": "143.00",
      "low": "136.82",
      "close": "138.90",
      "average": "139.7886",
      "volume": "38063",
      "turnover": "5318962.58",
      "trades": "425"
    },
    {
      "date": "2024-08-20",
      "bid": "137.46",
      "ask": "138.28",
      "open": "139.00",
      "high": "139.40",
      "low": "136.84",
      "close": "137.66",
      "average": "138.0521",
      "volume": "11450",
      "turnover": "1580737.73",
      "trades": "294"
    },
    {
      "date": "2024-08-21",
      "bid": "137.42",
      "ask": "138.00",
      "open": "137.66",
      "high": "139.72",
      "low": "135.72",
      "close": "138.52",
      "average": "137.8864",
      "volume": "35563",
      "turnover": "4904089.88",
      "trades": "443"
    },
    {
      "date": "2024-08-22",
      "bid": "136.98",
      "ask": "137.14",
      "open": "137.42",
      "high": "138.48",
      "low": "136.28",
      "close": "137.54",
      "average": "137.5816",
      "volume": "15077",
      "turnover": "2074267.71",
      "trades": "303"
    },
    {
      "date": "2024-08-23",
      "bid": "137.36",
      "ask": "137.90",
      "open": "137.00",
      "high": "138.00",
      "low": "135.00",
      "close": "137.26",
      "average": "136.634",
      "volume": "18788",
      "turnover": "2565460.73",
      "trades": "434"
    },
    {
      "date": "2024-08-26",
      "bid": "135.04",
      "ask": "135.74",
      "open": "137.18",
      "high": "138.90",
      "low": "133.46",
      "close": "136.00",
      "average": "135.6438",
      "volume": "49166",
      "turnover": "6668760.3",
      "trades": "649"
    },
    {
      "date": "2024-08-27",
      "bid": "130.88",
      "ask": "131.38",
      "open": "135.00",
      "high": "136.00",
      "low": "130.32",
      "close": "131.10",
      "average": "132.7322",
      "volume": "42298",
      "turnover": "5617456.99",
      "trades": "682"
    },
    {
      "date": "2024-08-28",
      "bid": "130.02",
      "ask": "130.92",
      "open": "131.10",
      "high": "131.88",
      "low": "129.22",
      "close": "130.80",
      "average": "130.4643",
      "volume": "32537",
      "turnover": "4244986.63",
      "trades": "528"
    },
    {
      "date": "2024-08-29",
      "bid": "131.82",
      "ask": "132.72",
      "open": "129.40",
      "high": "133.18",
      "low": "129.40",
      "close": "132.70",
      "average": "131.9715",
      "volume": "26968",
      "turnover": "3559320.45",
      "trades": "365"
    },
    {
      "date": "2024-08-30",
      "bid": "129.66",
      "ask": "130.88",
      "open": "132.00",
      "high": "132.00",
      "low": "129.10",
      "close": "129.26",
      "average": "129.7618",
      "volume": "60424",
      "turnover": "7840887.03",
      "trades": "768"
    },
    {
      "date": "2024-09-02",
      "bid": "128.46",
      "ask": "128.84",
      "open": "129.20",
      "high": "129.20",
      "low": "124.76",
      "close": "128.30",
      "average": "126.5139",
      "volume": "87014",
      "turnover": "11008268.3",
      "trades": "996"
    },
    {
      "date": "2024-09-03",
      "bid": "124.72",
      "ask": "125.00",
      "open": "127.98",
      "high": "128.30",
      "low": "124.00",
      "close": "125.00",
      "average": "126.1899",
      "volume": "34724",
      "turnover": "4377628.87",
      "trades": "507"
    },
    {
      "date": "2024-09-04",
      "bid": "126.24",
      "ask": "126.60",
      "open": "122.50",
      "high": "126.82",
      "low": "122.28",
      "close": "126.46",
      "average": "125.34",
      "volume": "2478387",
      "turnover": "310640820.72",
      "trades": "677"
    },
    {
      "date": "2024-09-05",
      "bid": "126.30",
      "ask": "127.82",
      "open": "126.44",
      "high": "128.88",
      "low": "124.90",
      "close": "127.40",
      "average": "127.1733",
      "volume": "39110",
      "turnover": "4973746.5",
      "trades": "515"
    },
    {
      "date": "2024-09-06",
      "bid": "125.02",
      "ask": "125.24",
      "open": "126.00",
      "high": "129.76",
      "low": "124.38",
      "close": "124.52",
      "average": "127.2342",
      "volume": "53497",
      "turnover": "6806827.54",
      "trades": "721"
    },
    {
      "date": "2024-09-09",
      "bid": "128.02",
      "ask": "128.38",
      "open": "125.18",
      "high": "128.72",
      "low": "125.18",
      "close": "128.30",
      "average": "127.6872",
      "volume": "28025",
      "turnover": "3578285.09",
      "trades": "489"
    },
    {
      "date": "2024-09-10",
      "bid": "129.42",
      "ask": "129.98",
      "open": "128.36",
      "high": "131.30",
      "low": "128.24",
      "close": "129.20",
      "average": "130.3189",
      "volume": "235381",
      "turnover": "30646192.66",
      "trades": "579"
    },
    {
      "date": "2024-09-11",
      "bid": "129.02",
      "ask": "129.20",
      "open": "129.30",
      "high": "131.12",
      "low": "127.92",
      "close": "128.58",
      "average": "130.2973",
      "volume": "191656",
      "turnover": "24972259.02",
      "trades": "843"
    },
    {
      "date": "2024-09-12",
      "bid": "131.02",
      "ask": "131.98",
      "open": "131.00",
      "high": "132.86",
      "low": "130.20",
      "close": "132.00",
      "average": "130.6419",
      "volume": "113768",
      "turnover": "14862852.3",
      "trades": "259"
    },
    {
      "date": "2024-09-13",
      "bid": "130.58",
      "ask": "130.96",
      "open": "132.00",
      "high": "132.72",
      "low": "128.60",
      "close": "130.74",
      "average": "130.0377",
      "volume": "34473",
      "turnover": "4482674.3",
      "trades": "670"
    },
    {
      "date": "2024-09-16",
      "bid": "128.10",
      "ask": "129.16",
      "open": "130.50",
      "high": "130.50",
      "low": "126.48",
      "close": "128.32",
      "average": "128.1665",
      "volume": "29713",
      "turnover": "3808213.16",
      "trades": "503"
    },
    {
      "date": "2024-09-17",
      "bid": "130.52",
      "ask": "131.28",
      "open": "128.28",
      "high": "131.60",
      "low": "128.12",
      "close": "130.00",
      "average": "130.2082",
      "volume": "25702",
      "turnover": "3346652.28",
      "trades": "378"
    },
    {
      "date": "2024-09-18",
      "bid": "129.44",
      "ask": "129.66",
      "open": "130.02",
      "high": "133.74",
      "low": "127.70",
      "close": "129.28",
      "average": "129.29",
      "volume": "19102",
      "turnover": "2469697.86",
      "trades": "314"
    },
    {
      "date": "2024-09-19",
      "bid": "123.22",
      "ask": "123.40",
      "open": "128.66",
      "high": "128.66",
      "low": "122.80",
      "close": "123.36",
      "average": "125.3789",
      "volume": "96017",
      "turnover": "12035630.95",
      "trades": "1236"
    },
    {
      "date": "2024-09-20",
      "bid": "124.56",
      "ask": "125.00",
      "open": "123.08",
      "high": "125.00",
      "low": "122.50",
      "close": "124.06",
      "average": "123.9914",
      "volume": "166017",
      "turnover": "20572068.02",
      "trades": "800"
    },
    {
      "date": "2024-09-23",
      "bid": "125.92",
      "ask": "126.16",
      "open": "123.94",
      "high": "126.64",
      "low": "122.40",
      "close": "125.98",
      "average": "124.8662",
      "volume": "42480",
      "turnover": "5304659.26",
      "trades": "789"
    },
    {
      "date": "2024-09-24",
      "bid": "123.00",
      "ask": "123.42",
      "open": "127.00",
      "high": "127.90",
      "low": "122.12",
      "close": "123.28",
      "average": "123.6245",
      "volume": "69848",
      "turnover": "8634018.96",
      "trades": "713"
    },
    {
      "date": "2024-09-25",
      "bid": "126.02",
      "ask": "126.80",
      "open": "123.00",
      "high": "127.48",
      "low": "121.00",
      "close": "126.00",
      "average": "125.2889",
      "volume": "102993",
      "turnover": "12903878.39",
      "trades": "747"
    },
    {
      "date": "2024-09-26",
      "bid": "128.12",
      "ask": "128.34",
      "open": "126.18",
      "high": "129.54",
      "low": "126.00",
      "close": "128.34",
      "average": "128.0506",
      "volume": "49233",
      "turnover": "6304309.35",
      "trades": "598"
    },
    {
      "date": "2024-09-27",
      "bid": "127.80",
      "ask": "128.10",
      "open": "128.34",
      "high": "129.88",
      "low": "127.36",
      "close": "128.08",
      "average": "128.3635",
      "volume": "32722",
      "turnover": "4200325.51",
      "trades": "427"
    },
    {
      "date": "2024-09-30",
      "bid": "119.74",
      "ask": "120.02",
      "open": "124.38",
      "high": "126.14",
      "low": "116.22",
      "close": "120.12",
      "average": "119.2345",
      "volume": "196003",
      "turnover": "23362122.64",
      "trades": "2157"
    },
    {
      "date": "2024-10-01",
      "bid": "117.00",
      "ask": "117.58",
      "open": "119.20",
      "high": "120.80",
      "low": "116.92",
      "close": "117.18",
      "average": "118.5355",
      "volume": "92150",
      "turnover": "10928116.03",
      "trades": "986"
    },
    {
      "date": "2024-10-02",
      "bid": "116.50",
      "ask": "117.10",
      "open": "117.18",
      "high": "117.82",
      "low": "115.62",
      "close": "116.84",
      "average": "116.7517",
      "volume": "48590",
      "turnover": "5672955.73",
      "trades": "806"
    },
    {
      "date": "2024-10-03",
      "bid": "116.88",
      "ask": "117.46",
      "open": "115.84",
      "high": "118.66",
      "low": "115.84",
      "close": "117.00",
      "average": "117.3808",
      "volume": "32991",
      "turnover": "3871931.79",
      "trades": "540"
    },
    {
      "date": "2024-10-04",
      "bid": "116.58",
      "ask": "116.96",
      "open": "117.50",
      "high": "117.74",
      "low": "116.10",
      "close": "116.56",
      "average": "116.703",
      "volume": "27538",
      "turnover": "3214173.65",
      "trades": "399"
    },
    {
      "date": "2024-10-07",
      "bid": "115.70",
      "ask": "115.98",
      "open": "116.56",
      "high": "116.60",
      "low": "114.90",
      "close": "116.00",
      "average": "115.4886",
      "volume": "69306",
      "turnover": "8002703.8",
      "trades": "646"
    },
    {
      "date": "2024-10-08",
      "bid": "117.00",
      "ask": "117.36",
      "open": "114.80",
      "high": "117.48",
      "low": "114.80",
      "close": "117.08",
      "average": "116.6902",
      "volume": "20476",
      "turnover": "2389944.04",
      "trades": "345"
    },
    {
      "date": "2024-10-09",
      "bid": "117.42",
      "ask": "117.76",
      "open": "117.08",
      "high": "118.12",
      "low": "116.52",
      "close": "118.12",
      "average": "117.6868",
      "volume": "39209",
      "turnover": "4605822.19",
      "trades": "378"
    },
    {
      "date": "2024-10-10",
      "bid": "119.00",
      "ask": "119.32",
      "open": "118.12",
      "high": "119.32",
      "low": "117.40",
      "close": "119.00",
      "average": "118.1565",
      "volume": "35190",
      "turnover": "4157958.77",
      "trades": "469"
    },
    {
      "date": "2024-10-11",
      "bid": "122.88",
      "ask": "122.92",
      "open": "119.00",
      "high": "123.24",
      "low": "118.84",
      "close": "122.48",
      "average": "121.528",
      "volume": "85943",
      "turnover": "10438844.69",
      "trades": "741"
    },
    {
      "date": "2024-10-14",
      "bid": "123.06",
      "ask": "123.30",
      "open": "122.50",
      "high": "123.48",
      "low": "122.30",
      "close": "123.00",
      "average": "122.6925",
      "volume": "64933",
      "turnover": "7966838.88",
      "trades": "851"
    },
    {
      "date": "2024-10-15",
      "bid": "127.00",
      "ask": "127.16",
      "open": "123.38",
      "high": "127.98",
      "low": "123.20",
      "close": "127.98",
      "average": "125.9537",
      "volume": "81921",
      "turnover": "10321988.61",
      "trades": "847"
    },
    {
      "date": "2024-10-16",
      "bid": "129.58",
      "ask": "130.20",
      "open": "127.20",
      "high": "131.00",
      "low": "126.90",
      "close": "130.00",
      "average": "129.1599",
      "volume": "112927",
      "turnover": "14592451.35",
      "trades": "977"
    },
    {
      "date": "2024-10-17",
      "bid": "126.08",
      "ask": "126.18",
      "open": "120.00",
      "high": "127.10",
      "low": "118.10",
      "close": "126.08",
      "average": "122.0698",
      "volume": "271125",
      "turnover": "33143793.87",
      "trades": "2052"
    },
    {
      "date": "2024-10-18",
      "bid": "133.00",
      "ask": "133.40",
      "open": "127.58",
      "high": "133.72",
      "low": "127.58",
      "close": "133.04",
      "average": "131.7816",
      "volume": "104447",
      "turnover": "13775876.72",
      "trades": "1016"
    },
    {
      "date": "2024-10-21",
      "bid": "133.76",
      "ask": "134.66",
      "open": "133.00",
      "high": "134.60",
      "low": "131.74",
      "close": "133.84",
      "average": "133.5233",
      "volume": "104747",
      "turnover": "13984346.17",
      "trades": "1000"
    },
    {
      "date": "2024-10-22",
      "bid": "135.74",
      "ask": "136.06",
      "open": "135.02",
      "high": "137.38",
      "low": "133.20",
      "close": "136.20",
      "average": "134.6937",
      "volume": "97000",
      "turnover": "13055842.3",
      "trades": "912"
    },
    {
      "date": "2024-10-23",
      "bid": "134.64",
      "ask": "134.72",
      "open": "137.00",
      "high": "138.00",
      "low": "133.62",
      "close": "134.22",
      "average": "134.5897",
      "volume": "47616",
      "turnover": "6408421.55",
      "trades": "606"
    },
    {
      "date": "2024-10-24",
      "bid": "135.34",
      "ask": "135.70",
      "open": "134.20",
      "high": "136.40",
      "low": "133.66",
      "close": "135.26",
      "average": "134.7469",
      "volume": "40496",
      "turnover": "5456708.88",
      "trades": "503"
    },
    {
      "date": "2024-10-25",
      "bid": "136.22",
      "ask": "136.98",
      "open": "135.24",
      "high": "137.12",
      "low": "135.24",
      "close": "136.08",
      "average": "136.2337",
      "volume": "59454",
      "turnover": "8098624.02",
      "trades": "826"
    },
    {
      "date": "2024-10-28",
      "bid": "136.62",
      "ask": "136.82",
      "open": "136.08",
      "high": "137.80",
      "low": "136.00",
      "close": "136.58",
      "average": "136.711",
      "volume": "46146",
      "turnover": "6310266.92",
      "trades": "677"
    },
    {
      "date": "2024-10-29",
      "bid": "137.42",
      "ask": "137.64",
      "open": "136.58",
      "high": "138.44",
      "low": "136.40",
      "close": "137.98",
      "average": "137.3983",
      "volume": "54888",
      "turnover": "7540304.59",
      "trades": "687"
    },
    {
      "date": "2024-10-30",
      "bid": "135.80",
      "ask": "136.92",
      "open": "137.94",
      "high": "138.42",
      "low": "135.22",
      "close": "136.40",
      "average": "136.826",
      "volume": "130875",
      "turnover": "17908033.85",
      "trades": "909"
    },
    {
      "date": "2024-10-31",
      "bid": "134.10",
      "ask": "134.80",
      "open": "136.40",
      "high": "136.66",
      "low": "132.68",
      "close": "134.60",
      "average": "134.4497",
      "volume": "47778",
      "turnover": "6419901.08",
      "trades": "337"
    },
    {
      "date": "2024-11-01",
      "bid": "131.76",
      "ask": "132.58",
      "open": "134.60",
      "high": "137.26",
      "low": "130.42",
      "close": "130.42",
      "average": "131.4335",
      "volume": "41712",
      "turnover": "5501266.52",
      "trades": "294"
    },
    {
      "date": "2024-11-04",
      "bid": "137.50",
      "ask": "138.10",
      "open": "132.18",
      "high": "137.84",
      "low": "132.18",
      "close": "137.48",
      "average": "136.0779",
      "volume": "68295",
      "turnover": "9288601.57",
      "trades": "731"
    },
    {
      "date": "2024-11-05",
      "bid": "142.14",
      "ask": "143.28",
      "open": "137.48",
      "high": "143.00",
      "low": "137.48",
      "close": "141.60",
      "average": "141.05",
      "volume": "90214",
      "turnover": "12729797.37",
      "trades": "1090"
    },
    {
      "date": "2024-11-06",
      "bid": "143.64",
      "ask": "143.76",
      "open": "142.80",
      "high": "144.48",
      "low": "142.12",
      "close": "142.72",
      "average": "143.3248",
      "volume": "72106",
      "turnover": "10337643.23",
      "trades": "720"
    },
    {
      "date": "2024-11-07",
      "bid": "145.02",
      "ask": "146.00",
      "open": "143.00",
      "high": "148.38",
      "low": "143.00",
      "close": "146.00",
      "average": "146.3053",
      "volume": "50040",
      "turnover": "7318278.31",
      "trades": "753"
    },
    {
      "date": "2024-11-08",
      "bid": "148.36",
      "ask": "148.48",
      "open": "146.00",
      "high": "149.06",
      "low": "144.56",
      "close": "148.76",
      "average": "147.977",
      "volume": "342392",
      "turnover": "50663157.69",
      "trades": "989"
    },
    {
      "date": "2024-11-11",
      "bid": "151.26",
      "ask": "152.04",
      "open": "148.86",
      "high": "152.36",
      "low": "148.86",
      "close": "151.00",
      "average": "151.1772",
      "volume": "380508",
      "turnover": "57520532.61",
      "trades": "894"
    },
    {
      "date": "2024-11-12",
      "bid": "149.98",
      "ask": "150.30",
      "open": "150.80",
      "high": "152.46",
      "low": "149.42",
      "close": "150.32",
      "average": "151.2011",
      "volume": "205088",
      "turnover": "31009527.8",
      "trades": "731"
    },
    {
      "date": "2024-11-13",
      "bid": "144.56",
      "ask": "145.04",
      "open": "149.98",
      "high": "150.50",
      "low": "143.70",
      "close": "145.12",
      "average": "146.5529",
      "volume": "66945",
      "turnover": "9811029.44",
      "trades": "783"
    },
    {
      "date": "2024-11-14",
      "bid": "148.96",
      "ask": "149.34",
      "open": "145.00",
      "high": "149.90",
      "low": "144.80",
      "close": "148.90",
      "average": "147.3158",
      "volume": "59259",
      "turnover": "8729896.78",
      "trades": "886"
    },
    {
      "date": "2024-11-15",
      "bid": "145.20",
      "ask": "145.58",
      "open": "148.00",
      "high": "148.76",
      "low": "145.30",
      "close": "145.38",
      "average": "146.6489",
      "volume": "37287",
      "turnover": "5468813.25",
      "trades": "596"
    },
    {
      "date": "2024-11-18",
      "bid": "145.24",
      "ask": "145.54",
      "open": "145.58",
      "high": "146.74",
      "low": "143.16",
      "close": "145.82",
      "average": "145.0512",
      "volume": "42818",
      "turnover": "6210823.82",
      "trades": "533"
    },
    {
      "date": "2024-11-19",
      "bid": "143.80",
      "ask": "144.12",
      "open": "146.00",
      "high": "146.30",
      "low": "141.24",
      "close": "143.80",
      "average": "143.0094",
      "volume": "34914",
      "turnover": "4991972.71",
      "trades": "519"
    },
    {
      "date": "2024-11-20",
      "bid": "140.70",
      "ask": "140.98",
      "open": "144.00",
      "high": "144.20",
      "low": "140.52",
      "close": "140.60",
      "average": "142.0113",
      "volume": "27610",
      "turnover": "3922115.13",
      "trades": "473"
    },
    {
      "date": "2024-11-21",
      "bid": "141.32",
      "ask": "141.52",
      "open": "141.00",
      "high": "141.60",
      "low": "138.88",
      "close": "141.10",
      "average": "140.5627",
      "volume": "27824",
      "turnover": "3911015.52",
      "trades": "516"
    },
    {
      "date": "2024-11-22",
      "bid": "141.14",
      "ask": "141.98",
      "open": "144.98",
      "high": "144.98",
      "low": "139.64",
      "close": "141.04",
      "average": "141.1849",
      "volume": "30892",
      "turnover": "4361514.51",
      "trades": "512"
    },
    {
      "date": "2024-11-25",
      "bid": "140.38",
      "ask": "140.62",
      "open": "141.00",
      "high": "142.04",
      "low": "138.32",
      "close": "142.04",
      "average": "141.7396",
      "volume": "173708",
      "turnover": "24620851.28",
      "trades": "600"
    },
    {
      "date": "2024-11-26",
      "bid": "135.96",
      "ask": "136.12",
      "open": "140.62",
      "high": "141.40",
      "low": "135.30",
      "close": "135.66",
      "average": "137.5927",
      "volume": "133974",
      "turnover": "18434005.61",
      "trades": "655"
    },
    {
      "date": "2024-11-27",
      "bid": "133.24",
      "ask": "133.56",
      "open": "135.64",
      "high": "135.94",
      "low": "133.00",
      "close": "133.80",
      "average": "133.9635",
      "volume": "52500",
      "turnover": "7032697.94",
      "trades": "658"
    },
    {
      "date": "2024-11-28",
      "bid": "131.70",
      "ask": "131.90",
      "open": "133.64",
      "high": "135.96",
      "low": "131.78",
      "close": "132.24",
      "average": "133.1416",
      "volume": "66906",
      "turnover": "8916331.83",
      "trades": "703"
    },
    {
      "date": "2024-11-29",
      "bid": "131.66",
      "ask": "132.50",
      "open": "132.24",
      "high": "133.46",
      "low": "130.30",
      "close": "132.98",
      "average": "131.0538",
      "volume": "319663",
      "turnover": "41893925.67",
      "trades": "511"
    },
    {
      "date": "2024-12-02",
      "bid": "136.14",
      "ask": "137.00",
      "open": "131.66",
      "high": "137.34",
      "low": "131.04",
      "close": "136.82",
      "average": "135.0782",
      "volume": "563811",
      "turnover": "76160401.28",
      "trades": "619"
    },
    {
      "date": "2024-12-03",
      "bid": "136.38",
      "ask": "136.80",
      "open": "137.00",
      "high": "138.16",
      "low": "134.90",
      "close": "136.46",
      "average": "136.5202",
      "volume": "167127",
      "turnover": "22816214.92",
      "trades": "323"
    },
    {
      "date": "2024-12-04",
      "bid": "142.74",
      "ask": "144.00",
      "open": "136.38",
      "high": "144.80",
      "low": "136.00",
      "close": "143.24",
      "average": "141.257",
      "volume": "61193",
      "turnover": "8636399.09",
      "trades": "649"
    },
    {
      "date": "2024-12-05",
      "bid": "143.32",
      "ask": "144.00",
      "open": "143.10",
      "high": "144.58",
      "low": "142.70",
      "close": "144.30",
      "average": "143.7399",
      "volume": "50797",
      "turnover": "7301761.75",
      "trades": "677"
    },
    {
      "date": "2024-12-06",
      "bid": "144.34",
      "ask": "144.48",
      "open": "144.00",
      "high": "145.30",
      "low": "143.50",
      "close": "145.08",
      "average": "144.6088",
      "volume": "44915",
      "turnover": "6493697.37",
      "trades": "748"
    },
    {
      "date": "2024-12-09",
      "bid": "144.00",
      "ask": "144.20",
      "open": "145.08",
      "high": "146.20",
      "low": "143.24",
      "close": "144.00",
      "average": "144.4901",
      "volume": "49843",
      "turnover": "7201724.31",
      "trades": "777"
    },
    {
      "date": "2024-12-10",
      "bid": "145.06",
      "ask": "145.36",
      "open": "144.90",
      "high": "146.22",
      "low": "144.00",
      "close": "145.00",
      "average": "144.316",
      "volume": "1173290",
      "turnover": "169324830.97",
      "trades": "425"
    },
    {
      "date": "2024-12-11",
      "bid": "145.16",
      "ask": "145.72",
      "open": "142.06",
      "high": "146.24",
      "low": "142.06",
      "close": "145.48",
      "average": "144.9995",
      "volume": "27514",
      "turnover": "3989543.09",
      "trades": "481"
    },
    {
      "date": "2024-12-12",
      "bid": "144.40",
      "ask": "144.60",
      "open": "147.00",
      "high": "147.00",
      "low": "144.36",
      "close": "144.54",
      "average": "145.2321",
      "volume": "32261",
      "turnover": "4685385",
      "trades": "649"
    },
    {
      "date": "2024-12-13",
      "bid": "143.02",
      "ask": "144.38",
      "open": "144.54",
      "high": "146.80",
      "low": "143.50",
      "close": "143.56",
      "average": "144.6166",
      "volume": "31043",
      "turnover": "4490066.7",
      "trades": "581"
    },
    {
      "date": "2024-12-16",
      "bid": "144.40",
      "ask": "144.50",
      "open": "143.58",
      "high": "144.50",
      "low": "142.40",
      "close": "144.50",
      "average": "144.0558",
      "volume": "55607",
      "turnover": "8009985.03",
      "trades": "655"
    },
    {
      "date": "2024-12-17",
      "bid": "143.22",
      "ask": "143.36",
      "open": "144.40",
      "high": "144.40",
      "low": "142.60",
      "close": "143.50",
      "average": "143.1323",
      "volume": "91295",
      "turnover": "13067256.28",
      "trades": "537"
    },
    {
      "date": "2024-12-18",
      "bid": "144.72",
      "ask": "145.18",
      "open": "143.02",
      "high": "145.98",
      "low": "143.02",
      "close": "145.08",
      "average": "144.6699",
      "volume": "105471",
      "turnover": "15258511.92",
      "trades": "637"
    },
    {
      "date": "2024-12-19",
      "bid": "144.00",
      "ask": "145.20",
      "open": "143.50",
      "high": "146.00",
      "low": "142.10",
      "close": "144.34",
      "average": "144.4038",
      "volume": "61948",
      "turnover": "8945410.98",
      "trades": "760"
    },
    {
      "date": "2024-12-20",
      "bid": "141.70",
      "ask": "142.00",
      "open": "142.44",
      "high": "143.48",
      "low": "138.30",
      "close": "141.54",
      "average": "141.0521",
      "volume": "113629",
      "turnover": "16028098.92",
      "trades": "1037"
    },
    {
      "date": "2024-12-23",
      "bid": "136.00",
      "ask": "136.30",
      "open": "141.54",
      "high": "141.54",
      "low": "133.00",
      "close": "136.40",
      "average": "136.1815",
      "volume": "54424",
      "turnover": "7404873.61",
      "trades": "804"
    },
    {
      "date": "2024-12-27",
      "bid": "137.80",
      "ask": "138.20",
      "open": "136.30",
      "high": "139.80",
      "low": "136.30",
      "close": "138.18",
      "average": "138.3697",
      "volume": "32130",
      "turnover": "4445605.66",
      "trades": "438"
    },
    {
      "date": "2024-12-30",
      "bid": "139.08",
      "ask": "139.72",
      "open": "137.80",
      "high": "140.00",
      "low": "136.32",
      "close": "140.00",
      "average": "139.1141",
      "volume": "34331",
      "turnover": "4768891.84",
      "trades": "404"
    },
    {
      "date": "2025-01-02",
      "bid": "141.00",
      "ask": "141.42",
      "open": "140.10",
      "high": "142.78",
      "low": "140.00",
      "close": "141.66",
      "average": "141.3856",
      "volume": "31882",
      "turnover": "4507611.29",
      "trades": "555"
    },
    {
      "date": "2025-01-03",
      "bid": "145.12",
      "ask": "145.44",
      "open": "141.66",
      "high": "146.64",
      "low": "140.48",
      "close": "144.58",
      "average": "144.3886",
      "volume": "57948",
      "turnover": "8366775.75",
      "trades": "747"
    },
    {
      "date": "2025-01-07",
      "bid": "143.12",
      "ask": "143.48",
      "open": "145.44",
      "high": "146.04",
      "low": "140.36",
      "close": "143.74",
      "average": "143.8647",
      "volume": "38838",
      "turnover": "5587399.12",
      "trades": "683"
    },
    {
      "date": "2025-01-08",
      "bid": "139.88",
      "ask": "140.98",
      "open": "142.00",
      "high": "143.92",
      "low": "139.56",
      "close": "139.66",
      "average": "141.1817",
      "volume": "37573",
      "turnover": "5304831.55",
      "trades": "602"
    },
    {
      "date": "2025-01-09",
      "bid": "142.10",
      "ask": "142.52",
      "open": "140.20",
      "high": "144.78",
      "low": "138.62",
      "close": "141.94",
      "average": "142.254",
      "volume": "36274",
      "turnover": "5159971.03",
      "trades": "571"
    },
    {
      "date": "2025-01-10",
      "bid": "140.70",
      "ask": "141.12",
      "open": "144.98",
      "high": "144.98",
      "low": "140.20",
      "close": "140.22",
      "average": "141.6813",
      "volume": "36311",
      "turnover": "5144646.74",
      "trades": "515"
    },
    {
      "date": "2025-01-13",
      "bid": "137.92",
      "ask": "138.98",
      "open": "140.20",
      "high": "140.20",
      "low": "136.80",
      "close": "137.58",
      "average": "137.708",
      "volume": "36445",
      "turnover": "5018758.72",
      "trades": "428"
    },
    {
      "date": "2025-01-14",
      "bid": "139.64",
      "ask": "140.00",
      "open": "137.90",
      "high": "140.96",
      "low": "137.48",
      "close": "140.08",
      "average": "139.7261",
      "volume": "36120",
      "turnover": "5046906.32",
      "trades": "444"
    },
    {
      "date": "2025-01-15",
      "bid": "141.40",
      "ask": "142.60",
      "open": "139.64",
      "high": "143.06",
      "low": "138.84",
      "close": "142.48",
      "average": "141.3891",
      "volume": "34920",
      "turnover": "4933599.36",
      "trades": "601"
    },
    {
      "date": "2025-01-16",
      "bid": "157.32",
      "ask": "157.90",
      "open": "146.00",
      "high": "158.96",
      "low": "146.00",
      "close": "158.96",
      "average": "155.233",
      "volume": "163865",
      "turnover": "25435641.47",
      "trades": "1706"
    },
    {
      "date": "2025-01-17",
      "bid": "158.02",
      "ask": "159.40",
      "open": "158.90",
      "high": "161.00",
      "low": "157.52",
      "close": "159.40",
      "average": "159.5668",
      "volume": "61428",
      "turnover": "9800629.83",
      "trades": "955"
    },
    {
      "date": "2025-01-20",
      "bid": "162.16",
      "ask": "162.94",
      "open": "158.02",
      "high": "162.96",
      "low": "158.02",
      "close": "161.90",
      "average": "161.4574",
      "volume": "64822",
      "turnover": "10466427.41",
      "trades": "690"
    },
    {
      "date": "2025-01-21",
      "bid": "165.14",
      "ask": "165.56",
      "open": "160.14",
      "high": "165.72",
      "low": "160.14",
      "close": "165.28",
      "average": "164.176",
      "volume": "37445",
      "turnover": "6147312.55",
      "trades": "569"
    },
    {
      "date": "2025-01-22",
      "bid": "165.16",
      "ask": "165.54",
      "open": "165.56",
      "high": "167.68",
      "low": "165.00",
      "close": "165.34",
      "average": "165.9649",
      "volume": "52992",
      "turnover": "8799250.34",
      "trades": "681"
    },
    {
      "date": "2025-01-23",
      "bid": "164.52",
      "ask": "165.46",
      "open": "165.16",
      "high": "166.36",
      "low": "162.00",
      "close": "165.58",
      "average": "164.8111",
      "volume": "42762",
      "turnover": "7047547.52",
      "trades": "652"
    },
    {
      "date": "2025-01-24",
      "bid": "167.12",
      "ask": "167.78",
      "open": "166.52",
      "high": "168.48",
      "low": "165.90",
      "close": "168.06",
      "average": "167.2536",
      "volume": "33755",
      "turnover": "5645640.4",
      "trades": "678"
    },
    {
      "date": "2025-01-27",
      "bid": "162.80",
      "ask": "162.96",
      "open": "166.00",
      "high": "166.02",
      "low": "160.66",
      "close": "162.00",
      "average": "163.5836",
      "volume": "54373",
      "turnover": "8894740.94",
      "trades": "863"
    },
    {
      "date": "2025-01-28",
      "bid": "161.48",
      "ask": "162.58",
      "open": "162.80",
      "high": "163.64",
      "low": "161.00",
      "close": "161.76",
      "average": "162.3409",
      "volume": "43151",
      "turnover": "7005224.66",
      "trades": "682"
    },
    {
      "date": "2025-01-29",
      "bid": "162.70",
      "ask": "163.12",
      "open": "162.58",
      "high": "164.98",
      "low": "161.30",
      "close": "162.70",
      "average": "163.2089",
      "volume": "26238",
      "turnover": "4282525.34",
      "trades": "571"
    },
    {
      "date": "2025-01-30",
      "bid": "158.26",
      "ask": "158.56",
      "open": "161.60",
      "high": "165.00",
      "low": "157.68",
      "close": "159.16",
      "average": "160.3014",
      "volume": "56257",
      "turnover": "9016837.43",
      "trades": "822"
    },
    {
      "date": "2025-01-31",
      "bid": "158.50",
      "ask": "159.34",
      "open": "159.20",
      "high": "161.68",
      "low": "157.94",
      "close": "159.00",
      "average": "159.3379",
      "volume": "48914",
      "turnover": "7795673.61",
      "trades": "558"
    },
    {
      "date": "2025-02-03",
      "bid": "158.02",
      "ask": "158.98",
      "open": "155.48",
      "high": "159.86",
      "low": "151.24",
      "close": "159.00",
      "average": "157.2085",
      "volume": "86833",
      "turnover": "13653312.28",
      "trades": "946"
    },
    {
      "date": "2025-02-04",
      "bid": "159.02",
      "ask": "159.40",
      "open": "159.00",
      "high": "160.14",
      "low": "157.42",
      "close": "159.02",
      "average": "158.9283",
      "volume": "28250",
      "turnover": "4488060.08",
      "trades": "398"
    },
    {
      "date": "2025-02-05",
      "bid": "157.80",
      "ask": "158.46",
      "open": "159.40",
      "high": "159.60",
      "low": "155.52",
      "close": "157.70",
      "average": "157.1984",
      "volume": "32436",
      "turnover": "5099003.87",
      "trades": "591"
    },
    {
      "date": "2025-02-06",
      "bid": "159.70",
      "ask": "160.50",
      "open": "158.46",
      "high": "159.94",
      "low": "156.60",
      "close": "159.88",
      "average": "158.4489",
      "volume": "35703",
      "turnover": "5656503.17",
      "trades": "503"
    },
    {
      "date": "2025-02-07",
      "bid": "159.34",
      "ask": "159.62",
      "open": "160.00",
      "high": "161.20",
      "low": "157.92",
      "close": "159.00",
      "average": "159.0081",
      "volume": "23480",
      "turnover": "3733478.43",
      "trades": "459"
    },
    {
      "date": "2025-02-10",
      "bid": "159.02",
      "ask": "159.34",
      "open": "159.34",
      "high": "159.34",
      "low": "157.50",
      "close": "159.32",
      "average": "158.7151",
      "volume": "25063",
      "turnover": "3977789.28",
      "trades": "309"
    },
    {
      "date": "2025-02-11",
      "bid": "161.22",
      "ask": "161.48",
      "open": "159.34",
      "high": "162.14",
      "low": "158.30",
      "close": "160.72",
      "average": "160.8614",
      "volume": "24675",
      "turnover": "3969780.37",
      "trades": "436"
    },
    {
      "date": "2025-02-12",
      "bid": "157.00",
      "ask": "158.98",
      "open": "161.48",
      "high": "161.82",
      "low": "156.84",
      "close": "158.72",
      "average": "158.8008",
      "volume": "63823",
      "turnover": "10137927.44",
      "trades": "826"
    },
    {
      "date": "2025-02-13",
      "bid": "170.02",
      "ask": "171.78",
      "open": "164.66",
      "high": "174.92",
      "low": "160.64",
      "close": "171.82",
      "average": "169.4037",
      "volume": "312006",
      "turnover": "53013845.84",
      "trades": "1766"
    },
    {
      "date": "2025-02-14",
      "bid": "171.56",
      "ask": "172.98",
      "open": "171.82",
      "high": "174.50",
      "low": "169.70",
      "close": "172.92",
      "average": "172.8003",
      "volume": "56919",
      "turnover": "9835468.64",
      "trades": "873"
    },
    {
      "date": "2025-02-17",
      "bid": "173.02",
      "ask": "174.22",
      "open": "170.68",
      "high": "174.82",
      "low": "170.68",
      "close": "174.52",
      "average": "173.0542",
      "volume": "243337",
      "turnover": "42111126.46",
      "trades": "664"
    },
    {
      "date": "2025-02-18",
      "bid": "178.06",
      "ask": "178.70",
      "open": "174.54",
      "high": "179.00",
      "low": "173.20",
      "close": "178.50",
      "average": "176.9088",
      "volume": "62406",
      "turnover": "11039177.44",
      "trades": "808"
    },
    {
      "date": "2025-02-19",
      "bid": "172.02",
      "ask": "173.54",
      "open": "178.70",
      "high": "179.76",
      "low": "172.00",
      "close": "172.96",
      "average": "175.6588",
      "volume": "125276",
      "turnover": "22013346.51",
      "trades": "929"
    },
    {
      "date": "2025-02-20",
      "bid": "174.74",
      "ask": "175.36",
      "open": "173.54",
      "high": "176.80",
      "low": "172.06",
      "close": "175.68",
      "average": "175.3237",
      "volume": "62370",
      "turnover": "10935899.94",
      "trades": "746"
    },
    {
      "date": "2025-02-21",
      "bid": "172.42",
      "ask": "173.00",
      "open": "175.00",
      "high": "177.10",
      "low": "172.26",
      "close": "172.78",
      "average": "174.1207",
      "volume": "47549",
      "turnover": "8286425.8",
      "trades": "651"
    },
    {
      "date": "2025-02-24",
      "bid": "169.94",
      "ask": "170.98",
      "open": "172.42",
      "high": "172.60",
      "low": "168.68",
      "close": "170.32",
      "average": "170.567",
      "volume": "28583",
      "turnover": "4875683.34",
      "trades": "641"
    },
    {
      "date": "2025-02-25",
      "bid": "164.68",
      "ask": "165.50",
      "open": "166.36",
      "high": "171.22",
      "low": "164.06",
      "close": "165.24",
      "average": "168.0755",
      "volume": "61579",
      "turnover": "10350225.17",
      "trades": "805"
    },
    {
      "date": "2025-02-26",
      "bid": "169.84",
      "ask": "170.00",
      "open": "165.24",
      "high": "170.54",
      "low": "165.24",
      "close": "169.16",
      "average": "167.2129",
      "volume": "197708",
      "turnover": "33059947.82",
      "trades": "512"
    },
    {
      "date": "2025-02-27",
      "bid": "164.14",
      "ask": "164.58",
      "open": "168.78",
      "high": "168.78",
      "low": "163.34",
      "close": "163.86",
      "average": "166.2843",
      "volume": "244242",
      "turnover": "40515816.56",
      "trades": "795"
    },
    {
      "date": "2025-02-28",
      "bid": "166.00",
      "ask": "166.98",
      "open": "164.14",
      "high": "166.86",
      "low": "162.48",
      "close": "166.48",
      "average": "164.9419",
      "volume": "362932",
      "turnover": "59861973.73",
      "trades": "752"
    },
    {
      "date": "2025-03-03",
      "bid": "163.80",
      "ask": "164.36",
      "open": "166.98",
      "high": "168.50",
      "low": "163.46",
      "close": "163.92",
      "average": "165.2902",
      "volume": "49213",
      "turnover": "8137109.24",
      "trades": "683"
    },
    {
      "date": "2025-03-04",
      "bid": "160.78",
      "ask": "161.98",
      "open": "164.00",
      "high": "164.90",
      "low": "160.20",
      "close": "161.22",
      "average": "161.9428",
      "volume": "77379",
      "turnover": "12528971.87",
      "trades": "809"
    },
    {
      "date": "2025-03-05",
      "bid": "165.32",
      "ask": "166.50",
      "open": "163.32",
      "high": "168.30",
      "low": "163.32",
      "close": "166.38",
      "average": "166.4764",
      "volume": "46962",
      "turnover": "7818592.5",
      "trades": "473"
    },
    {
      "date": "2025-03-06",
      "bid": "164.02",
      "ask": "165.12",
      "open": "167.78",
      "high": "168.00",
      "low": "163.64",
      "close": "165.30",
      "average": "165.3384",
      "volume": "41756",
      "turnover": "6904000.17",
      "trades": "692"
    },
    {
      "date": "2025-03-07",
      "bid": "168.12",
      "ask": "169.02",
      "open": "164.20",
      "high": "169.46",
      "low": "163.46",
      "close": "168.10",
      "average": "167.398",
      "volume": "31702",
      "turnover": "5306955.9",
      "trades": "565"
    },
    {
      "date": "2025-03-10",
      "bid": "162.24",
      "ask": "163.98",
      "open": "168.12",
      "high": "169.00",
      "low": "160.44",
      "close": "161.30",
      "average": "166.2557",
      "volume": "98009",
      "turnover": "16301005.39",
      "trades": "851"
    },
    {
      "date": "2025-03-11",
      "bid": "162.66",
      "ask": "163.58",
      "open": "162.24",
      "high": "164.40",
      "low": "160.68",
      "close": "163.00",
      "average": "163.2063",
      "volume": "531895",
      "turnover": "86807851.95",
      "trades": "709"
    },
    {
      "date": "2025-03-12",
      "bid": "163.76",
      "ask": "164.50",
      "open": "160.00",
      "high": "165.60",
      "low": "159.44",
      "close": "164.28",
      "average": "164.7959",
      "volume": "225889",
      "turnover": "37217203.04",
      "trades": "573"
    },
    {
      "date": "2025-03-13",
      "bid": "164.90",
      "ask": "165.52",
      "open": "163.44",
      "high": "166.24",
      "low": "161.08",
      "close": "165.20",
      "average": "164.4338",
      "volume": "38423",
      "turnover": "6317523.24",
      "trades": "616"
    },
    {
      "date": "2025-03-14",
      "bid": "171.06",
      "ask": "171.60",
      "open": "169.98",
      "high": "171.40",
      "low": "166.46",
      "close": "170.38",
      "average": "169.7519",
      "volume": "45932",
      "turnover": "7796697.29",
      "trades": "611"
    },
    {
      "date": "2025-03-17",
      "bid": "173.88",
      "ask": "174.68",
      "open": "171.60",
      "high": "175.06",
      "low": "170.50",
      "close": "175.06",
      "average": "173.1208",
      "volume": "69909",
      "turnover": "12103623.23",
      "trades": "981"
    },
    {
      "date": "2025-03-18",
      "bid": "175.38",
      "ask": "176.88",
      "open": "176.98",
      "high": "177.36",
      "low": "173.52",
      "close": "175.38",
      "average": "175.642",
      "volume": "74964",
      "turnover": "13167781.82",
      "trades": "1010"
    },
    {
      "date": "2025-03-19",
      "bid": "175.10",
      "ask": "175.96",
      "open": "175.38",
      "high": "176.60",
      "low": "173.44",
      "close": "175.96",
      "average": "175.4015",
      "volume": "48534",
      "turnover": "8490968.81",
      "trades": "459"
    },
    {
      "date": "2025-03-20",
      "bid": "176.46",
      "ask": "177.14",
      "open": "175.74",
      "high": "177.10",
      "low": "173.00",
      "close": "176.76",
      "average": "176.8798",
      "volume": "344668",
      "turnover": "60956200.18",
      "trades": "489"
    },
    {
      "date": "2025-03-21",
      "bid": "171.88",
      "ask": "172.36",
      "open": "176.80",
      "high": "176.80",
      "low": "170.28",
      "close": "171.76",
      "average": "171.528",
      "volume": "579497",
      "turnover": "99409270.45",
      "trades": "877"
    },
    {
      "date": "2025-03-24",
      "bid": "171.62",
      "ask": "172.90",
      "open": "172.52",
      "high": "175.38",
      "low": "169.66",
      "close": "171.94",
      "average": "171.9833",
      "volume": "52550",
      "turnover": "9033823.19",
      "trades": "579"
    },
    {
      "date": "2025-03-25",
      "bid": "175.78",
      "ask": "176.02",
      "open": "169.82",
      "high": "176.10",
      "low": "169.82",
      "close": "175.34",
      "average": "173.5043",
      "volume": "64802",
      "turnover": "11245653.29",
      "trades": "666"
    },
    {
      "date": "2025-03-26",
      "bid": "173.62",
      "ask": "174.40",
      "open": "175.82",
      "high": "177.28",
      "low": "172.98",
      "close": "174.18",
      "average": "174.7553",
      "volume": "67216",
      "turnover": "11744546.19",
      "trades": "605"
    },
    {
      "date": "2025-03-27",
      "bid": "169.90",
      "ask": "170.14",
      "open": "174.00",
      "high": "176.38",
      "low": "168.10",
      "close": "170.28",
      "average": "172.7304",
      "volume": "83959",
      "turnover": "14513921.03",
      "trades": "740"
    },
    {
      "date": "2025-03-28",
      "bid": "165.60",
      "ask": "166.20",
      "open": "169.90",
      "high": "171.30",
      "low": "165.58",
      "close": "166.06",
      "average": "167.8558",
      "volume": "37345",
      "turnover": "6271429.64",
      "trades": "584"
    },
    {
      "date": "2025-03-31",
      "bid": "158.32",
      "ask": "159.10",
      "open": "165.60",
      "high": "165.60",
      "low": "156.40",
      "close": "160.00",
      "average": "159.8388",
      "volume": "97813",
      "turnover": "15631501.47",
      "trades": "968"
    },
    {
      "date": "2025-04-01",
      "bid": "157.22",
      "ask": "158.00",
      "open": "163.00",
      "high": "163.00",
      "low": "155.02",
      "close": "157.46",
      "average": "158.1734",
      "volume": "73743",
      "turnover": "11664629.07",
      "trades": "816"
    },
    {
      "date": "2025-04-02",
      "bid": "153.66",
      "ask": "154.32",
      "open": "156.00",
      "high": "156.00",
      "low": "150.36",
      "close": "154.30",
      "average": "153.0252",
      "volume": "72528",
      "turnover": "11098595.6",
      "trades": "957"
    },
    {
      "date": "2025-04-03",
      "bid": "147.62",
      "ask": "149.10",
      "open": "148.98",
      "high": "152.88",
      "low": "146.70",
      "close": "148.00",
      "average": "148.928",
      "volume": "99553",
      "turnover": "14825020.22",
      "trades": "1187"
    },
    {
      "date": "2025-04-04",
      "bid": "138.80",
      "ask": "139.54",
      "open": "147.06",
      "high": "147.22",
      "low": "135.82",
      "close": "139.04",
      "average": "139.4041",
      "volume": "190015",
      "turnover": "26487986.71",
      "trades": "1894"
    },
    {
      "date": "2025-04-07",
      "bid": "131.50",
      "ask": "132.00",
      "open": "127.80",
      "high": "138.80",
      "low": "127.30",
      "close": "131.40",
      "average": "132.3539",
      "volume": "207155",
      "turnover": "27416557",
      "trades": "2133"
    },
    {
      "date": "2025-04-08",
      "bid": "135.50",
      "ask": "136.10",
      "open": "133.70",
      "high": "137.10",
      "low": "132.70",
      "close": "135.70",
      "average": "134.7491",
      "volume": "198197",
      "turnover": "26713208.7",
      "trades": "1099"
    },
    {
      "date": "2025-04-09",
      "bid": "127.00",
      "ask": "127.40",
      "open": "131.60",
      "high": "133.60",
      "low": "126.50",
      "close": "127.10",
      "average": "127.9397",
      "volume": "95526",
      "turnover": "12219582.85",
      "trades": "1201"
    },
    {
      "date": "2025-04-10",
      "bid": "134.10",
      "ask": "134.40",
      "open": "149.60",
      "high": "149.60",
      "low": "134.00",
      "close": "134.20",
      "average": "137.1725",
      "volume": "106980",
      "turnover": "14682613.45",
      "trades": "1022"
    },
    {
      "date": "2025-04-11",
      "bid": "132.60",
      "ask": "133.00",
      "open": "134.60",
      "high": "134.90",
      "low": "127.30",
      "close": "133.00",
      "average": "131.0342",
      "volume": "121217",
      "turnover": "15883084.4",
      "trades": "969"
    },
    {
      "date": "2025-04-14",
      "bid": "139.20",
      "ask": "140.10",
      "open": "136.60",
      "high": "140.50",
      "low": "135.20",
      "close": "139.70",
      "average": "138.1696",
      "volume": "92148",
      "turnover": "12731566.1",
      "trades": "1109"
    },
    {
      "date": "2025-04-15",
      "bid": "143.60",
      "ask": "144.30",
      "open": "141.10",
      "high": "144.70",
      "low": "139.50",
      "close": "143.90",
      "average": "143.3226",
      "volume": "45484",
      "turnover": "6518818.45",
      "trades": "507"
    },
    {
      "date": "2025-04-16",
      "bid": "138.40",
      "ask": "139.00",
      "open": "144.00",
      "high": "144.00",
      "low": "138.00",
      "close": "138.60",
      "average": "139.9727",
      "volume": "32433",
      "turnover": "4545294.7",
      "trades": "651"
    },
    {
      "date": "2025-04-17",
      "bid": "137.70",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.40",
      "low": "137.10",
      "close": "138.60",
      "average": "138.4524",
      "volume": "20442",
      "turnover": "2830282.05",
      "trades": "378"
    },
    {
      "date": "2025-04-22",
      "bid": "137.40",
      "ask": "137.90",
      "open": "137.70",
      "high": "137.90",
      "low": "132.00",
      "close": "137.90",
      "average": "136.2406",
      "volume": "61113",
      "turnover": "8322788.05",
      "trades": "807"
    },
    {
      "date": "2025-04-23",
      "bid": "148.50",
      "ask": "149.20",
      "open": "143.70",
      "high": "152.30",
      "low": "137.80",
      "close": "147.80",
      "average": "147.4056",
      "volume": "104250",
      "turnover": "15368113.4",
      "trades": "1319"
    },
    {
      "date": "2025-04-24",
      "bid": "144.80",
      "ask": "145.20",
      "open": "150.50",
      "high": "150.50",
      "low": "142.90",
      "close": "144.60",
      "average": "144.4507",
      "volume": "1570913",
      "turnover": "226921665.4",
      "trades": "1092"
    },
    {
      "date": "2025-04-25",
      "bid": "151.10",
      "ask": "151.60",
      "open": "145.20",
      "high": "152.30",
      "low": "145.20",
      "close": "151.10",
      "average": "150.2501",
      "volume": "92918",
      "turnover": "13960123.45",
      "trades": "1161"
    },
    {
      "date": "2025-04-28",
      "bid": "154.80",
      "ask": "155.30",
      "open": "151.60",
      "high": "158.00",
      "low": "150.90",
      "close": "155.00",
      "average": "154.4008",
      "volume": "81537",
      "turnover": "12585738.55",
      "trades": "816"
    },
    {
      "date": "2025-04-29",
      "bid": "152.50",
      "ask": "152.90",
      "open": "153.40",
      "high": "155.00",
      "low": "149.80",
      "close": "152.50",
      "average": "152.3036",
      "volume": "44771",
      "turnover": "6819150.3",
      "trades": "872"
    },
    {
      "date": "2025-04-30",
      "bid": "154.90",
      "ask": "155.40",
      "open": "152.90",
      "high": "155.80",
      "low": "152.60",
      "close": "155.50",
      "average": "154.988",
      "volume": "40560",
      "turnover": "6283664",
      "trades": "453"
    },
    {
      "date": "2025-05-02",
      "bid": "160.00",
      "ask": "160.70",
      "open": "156.00",
      "high": "160.70",
      "low": "156.00",
      "close": "160.00",
      "average": "158.4624",
      "volume": "100929",
      "turnover": "15990945.7",
      "trades": "797"
    },
    {
      "date": "2025-05-05",
      "bid": "159.10",
      "ask": "159.40",
      "open": "159.60",
      "high": "161.50",
      "low": "158.40",
      "close": "159.10",
      "average": "159.7652",
      "volume": "37248",
      "turnover": "5951025.3",
      "trades": "840"
    },
    {
      "date": "2025-05-06",
      "bid": "157.60",
      "ask": "158.60",
      "open": "161.50",
      "high": "161.50",
      "low": "155.40",
      "close": "158.20",
      "average": "157.8244",
      "volume": "31256",
      "turnover": "4932935.25",
      "trades": "455"
    },
    {
      "date": "2025-05-07",
      "bid": "159.10",
      "ask": "161.40",
      "open": "158.60",
      "high": "161.40",
      "low": "158.00",
      "close": "160.00",
      "average": "159.7901",
      "volume": "32481",
      "turnover": "5190106.9",
      "trades": "496"
    },
    {
      "date": "2025-05-08",
      "bid": "161.60",
      "ask": "162.70",
      "open": "161.40",
      "high": "163.00",
      "low": "160.30",
      "close": "162.30",
      "average": "161.8539",
      "volume": "25748",
      "turnover": "4167377.65",
      "trades": "474"
    },
    {
      "date": "2025-05-09",
      "bid": "160.70",
      "ask": "161.90",
      "open": "162.70",
      "high": "164.80",
      "low": "161.10",
      "close": "162.00",
      "average": "162.4388",
      "volume": "42126",
      "turnover": "6844255.8",
      "trades": "556"
    },
    {
      "date": "2025-05-12",
      "bid": "170.60",
      "ask": "171.40",
      "open": "162.10",
      "high": "173.80",
      "low": "162.10",
      "close": "170.80",
      "average": "170.816",
      "volume": "142228",
      "turnover": "24303376.85",
      "trades": "785"
    },
    {
      "date": "2025-05-13",
      "bid": "170.20",
      "ask": "171.90",
      "open": "170.40",
      "high": "172.00",
      "low": "166.70",
      "close": "171.20",
      "average": "170.052",
      "volume": "44486",
      "turnover": "7566517.3",
      "trades": "686"
    },
    {
      "date": "2025-05-14",
      "bid": "167.80",
      "ask": "168.10",
      "open": "172.00",
      "high": "172.00",
      "low": "166.00",
      "close": "167.80",
      "average": "167.8695",
      "volume": "38865",
      "turnover": "6524966",
      "trades": "670"
    },
    {
      "date": "2025-05-15",
      "bid": "168.00",
      "ask": "168.60",
      "open": "168.10",
      "high": "168.60",
      "low": "166.90",
      "close": "168.00",
      "average": "167.8305",
      "volume": "38183",
      "turnover": "6408247",
      "trades": "599"
    },
    {
      "date": "2025-05-16",
      "bid": "168.10",
      "ask": "168.40",
      "open": "167.50",
      "high": "169.20",
      "low": "167.30",
      "close": "168.40",
      "average": "168.2107",
      "volume": "26832",
      "turnover": "4513753.09",
      "trades": "318"
    },
    {
      "date": "2025-05-19",
      "bid": "171.40",
      "ask": "173.20",
      "open": "168.20",
      "high": "171.50",
      "low": "166.60",
      "close": "171.00",
      "average": "169.438",
      "volume": "22613",
      "turnover": "3830478.3",
      "trades": "540"
    },
    {
      "date": "2025-05-20",
      "bid": "169.90",
      "ask": "170.20",
      "open": "171.00",
      "high": "171.20",
      "low": "168.40",
      "close": "170.80",
      "average": "170.4082",
      "volume": "27934",
      "turnover": "4760094.2",
      "trades": "496"
    },
    {
      "date": "2025-05-21",
      "bid": "170.00",
      "ask": "171.20",
      "open": "169.90",
      "high": "172.00",
      "low": "166.50",
      "close": "170.80",
      "average": "169.6311",
      "volume": "46659",
      "turnover": "7914812.75",
      "trades": "802"
    },
    {
      "date": "2025-05-22",
      "bid": "166.40",
      "ask": "168.00",
      "open": "171.20",
      "high": "172.00",
      "low": "166.40",
      "close": "167.00",
      "average": "168.7122",
      "volume": "28764",
      "turnover": "4856658.75",
      "trades": "646"
    },
    {
      "date": "2025-05-23",
      "bid": "169.20",
      "ask": "169.60",
      "open": "172.00",
      "high": "174.60",
      "low": "165.50",
      "close": "169.60",
      "average": "170.2363",
      "volume": "45094",
      "turnover": "7677953.55",
      "trades": "845"
    },
    {
      "date": "2025-05-26",
      "bid": "177.50",
      "ask": "178.00",
      "open": "170.00",
      "high": "178.40",
      "low": "170.00",
      "close": "177.40",
      "average": "175.5666",
      "volume": "32163",
      "turnover": "5646603.4",
      "trades": "471"
    },
    {
      "date": "2025-05-27",
      "bid": "177.10",
      "ask": "177.60",
      "open": "177.30",
      "high": "178.00",
      "low": "175.70",
      "close": "176.90",
      "average": "176.9871",
      "volume": "28556",
      "turnover": "5053583.55",
      "trades": "582"
    },
    {
      "date": "2025-05-28",
      "bid": "180.40",
      "ask": "180.70",
      "open": "177.60",
      "high": "180.80",
      "low": "176.60",
      "close": "180.00",
      "average": "179.4755",
      "volume": "31087",
      "turnover": "5579006.85",
      "trades": "314"
    },
    {
      "date": "2025-05-30",
      "bid": "174.80",
      "ask": "175.90",
      "open": "180.40",
      "high": "180.40",
      "low": "173.30",
      "close": "173.70",
      "average": "175.1117",
      "volume": "179827",
      "turnover": "31493794.15",
      "trades": "1315"
    },
    {
      "date": "2025-06-02",
      "bid": "175.00",
      "ask": "175.30",
      "open": "173.20",
      "high": "175.30",
      "low": "170.80",
      "close": "174.40",
      "average": "171.8283",
      "volume": "238658",
      "turnover": "41008330.1",
      "trades": "775"
    },
    {
      "date": "2025-06-03",
      "bid": "174.50",
      "ask": "174.90",
      "open": "175.00",
      "high": "176.00",
      "low": "173.90",
      "close": "174.90",
      "average": "174.8943",
      "volume": "24299",
      "turnover": "4250184",
      "trades": "375"
    },
    {
      "date": "2025-06-04",
      "bid": "178.00",
      "ask": "178.80",
      "open": "174.90",
      "high": "178.80",
      "low": "174.50",
      "close": "178.80",
      "average": "176.7047",
      "volume": "86324",
      "turnover": "15247393.7",
      "trades": "1012"
    },
    {
      "date": "2025-06-05",
      "bid": "183.10",
      "ask": "183.90",
      "open": "179.90",
      "high": "184.70",
      "low": "178.90",
      "close": "184.10",
      "average": "180.5106",
      "volume": "289776",
      "turnover": "52312348.2",
      "trades": "598"
    },
    {
      "date": "2025-06-09",
      "bid": "180.40",
      "ask": "180.70",
      "open": "183.90",
      "high": "185.50",
      "low": "179.80",
      "close": "180.40",
      "average": "182.226",
      "volume": "50700",
      "turnover": "9238774.85",
      "trades": "753"
    },
    {
      "date": "2025-06-10",
      "bid": "182.60",
      "ask": "183.10",
      "open": "182.10",
      "high": "183.60",
      "low": "178.40",
      "close": "183.50",
      "average": "182.7269",
      "volume": "47224",
      "turnover": "8628336.94",
      "trades": "626"
    },
    {
      "date": "2025-06-11",
      "bid": "184.80",
      "ask": "185.90",
      "open": "182.60",
      "high": "185.80",
      "low": "181.90",
      "close": "185.10",
      "average": "184.1854",
      "volume": "64103",
      "turnover": "11804607.4",
      "trades": "674"
    },
    {
      "date": "2025-06-12",
      "bid": "181.10",
      "ask": "181.50",
      "open": "183.00",
      "high": "184.20",
      "low": "177.10",
      "close": "181.40",
      "average": "181.5151",
      "volume": "96478",
      "turnover": "17505456.3",
      "trades": "770"
    },
    {
      "date": "2025-06-13",
      "bid": "181.80",
      "ask": "182.20",
      "open": "177.00",
      "high": "182.40",
      "low": "177.00",
      "close": "182.10",
      "average": "179.829",
      "volume": "78253",
      "turnover": "14065877.25",
      "trades": "833"
    },
    {
      "date": "2025-06-16",
      "bid": "184.40",
      "ask": "184.90",
      "open": "181.60",
      "high": "185.70",
      "low": "181.30",
      "close": "184.70",
      "average": "184.0631",
      "volume": "42367",
      "turnover": "7798194.05",
      "trades": "539"
    },
    {
      "date": "2025-06-17",
      "bid": "185.60",
      "ask": "186.10",
      "open": "184.50",
      "high": "186.10",
      "low": "182.10",
      "close": "186.00",
      "average": "185.2841",
      "volume": "51885",
      "turnover": "9609515.44",
      "trades": "583"
    },
    {
      "date": "2025-06-18",
      "bid": "185.80",
      "ask": "186.60",
      "open": "186.00",
      "high": "187.00",
      "low": "183.40",
      "close": "186.40",
      "average": "186.1512",
      "volume": "43555",
      "turnover": "8107909.15",
      "trades": "798"
    },
    {
      "date": "2025-06-19",
      "bid": "182.10",
      "ask": "182.50",
      "open": "185.90",
      "high": "186.00",
      "low": "182.20",
      "close": "182.30",
      "average": "183.3984",
      "volume": "37715",
      "turnover": "6918748.15",
      "trades": "506"
    },
    {
      "date": "2025-06-23",
      "bid": "180.30",
      "ask": "180.80",
      "open": "182.10",
      "high": "183.20",
      "low": "179.00",
      "close": "180.50",
      "average": "180.8832",
      "volume": "50285",
      "turnover": "9095822.94",
      "trades": "785"
    },
    {
      "date": "2025-06-24",
      "bid": "182.90",
      "ask": "183.50",
      "open": "186.70",
      "high": "186.70",
      "low": "182.10",
      "close": "183.10",
      "average": "183.3575",
      "volume": "67869",
      "turnover": "12448525.6",
      "trades": "729"
    },
    {
      "date": "2025-06-25",
      "bid": "180.60",
      "ask": "181.10",
      "open": "185.90",
      "high": "185.90",
      "low": "180.20",
      "close": "181.00",
      "average": "181.3951",
      "volume": "36596",
      "turnover": "6640253.45",
      "trades": "558"
    },
    {
      "date": "2025-06-26",
      "bid": "172.90",
      "ask": "173.20",
      "open": "177.70",
      "high": "177.80",
      "low": "170.80",
      "close": "173.00",
      "average": "173.5819",
      "volume": "170094",
      "turnover": "29536961.65",
      "trades": "1810"
    },
    {
      "date": "2025-06-27",
      "bid": "174.80",
      "ask": "175.10",
      "open": "173.50",
      "high": "176.90",
      "low": "173.50",
      "close": "176.10",
      "average": "175.5211",
      "volume": "149128",
      "turnover": "26162432.5",
      "trades": "1765"
    },
    {
      "date": "2025-06-30",
      "bid": "180.90",
      "ask": "181.60",
      "open": "177.30",
      "high": "182.40",
      "low": "177.00",
      "close": "180.80",
      "average": "180.5181",
      "volume": "79629",
      "turnover": "14369986.41",
      "trades": "969"
    },
    {
      "date": "2025-07-01",
      "bid": "178.10",
      "ask": "178.60",
      "open": "181.30",
      "high": "181.60",
      "low": "175.70",
      "close": "178.10",
      "average": "178.2135",
      "volume": "65564",
      "turnover": "11683101.65",
      "trades": "661"
    },
    {
      "date": "2025-07-02",
      "bid": "179.60",
      "ask": "179.80",
      "open": "182.00",
      "high": "182.00",
      "low": "178.70",
      "close": "179.70",
      "average": "179.8239",
      "volume": "58167",
      "turnover": "10459837.69",
      "trades": "782"
    },
    {
      "date": "2025-07-03",
      "bid": "179.80",
      "ask": "180.90",
      "open": "179.80",
      "high": "181.50",
      "low": "179.10",
      "close": "180.30",
      "average": "180.2462",
      "volume": "80965",
      "turnover": "14595824.61",
      "trades": "1142"
    },
    {
      "date": "2025-07-04",
      "bid": "177.50",
      "ask": "177.80",
      "open": "180.90",
      "high": "180.90",
      "low": "177.60",
      "close": "178.50",
      "average": "178.441",
      "volume": "71608",
      "turnover": "12777801.11",
      "trades": "850"
    },
    {
      "date": "2025-07-07",
      "bid": "181.60",
      "ask": "182.30",
      "open": "180.00",
      "high": "182.90",
      "low": "179.30",
      "close": "182.50",
      "average": "181.7822",
      "volume": "66771",
      "turnover": "12117310.65",
      "trades": "979"
    },
    {
      "date": "2025-07-08",
      "bid": "181.40",
      "ask": "182.00",
      "open": "182.00",
      "high": "184.30",
      "low": "180.90",
      "close": "182.00",
      "average": "182.3113",
      "volume": "54879",
      "turnover": "10005318.6",
      "trades": "712"
    },
    {
      "date": "2025-07-09",
      "bid": "184.80",
      "ask": "185.10",
      "open": "182.00",
      "high": "186.50",
      "low": "181.40",
      "close": "185.00",
      "average": "184.9966",
      "volume": "83071",
      "turnover": "15369571.3",
      "trades": "1152"
    },
    {
      "date": "2025-07-10",
      "bid": "186.20",
      "ask": "186.40",
      "open": "189.80",
      "high": "189.80",
      "low": "184.10",
      "close": "186.50",
      "average": "185.6642",
      "volume": "65528",
      "turnover": "12164352.95",
      "trades": "710"
    },
    {
      "date": "2025-07-11",
      "bid": "186.50",
      "ask": "186.80",
      "open": "185.80",
      "high": "187.30",
      "low": "185.00",
      "close": "187.00",
      "average": "186.5357",
      "volume": "42186",
      "turnover": "7868418.85",
      "trades": "723"
    },
    {
      "date": "2025-07-14",
      "bid": "184.70",
      "ask": "185.00",
      "open": "186.00",
      "high": "186.00",
      "low": "183.20",
      "close": "185.50",
      "average": "185.1099",
      "volume": "78450",
      "turnover": "14520857.4",
      "trades": "921"
    },
    {
      "date": "2025-07-15",
      "bid": "197.00",
      "ask": "197.40",
      "open": "180.30",
      "high": "198.40",
      "low": "177.10",
      "close": "197.80",
      "average": "195.0236",
      "volume": "194920",
      "turnover": "38031475.7",
      "trades": "2182"
    },
    {
      "date": "2025-07-16",
      "bid": "192.50",
      "ask": "193.20",
      "open": "198.00",
      "high": "200.80",
      "low": "192.60",
      "close": "192.70",
      "average": "195.2269",
      "volume": "76301",
      "turnover": "14896693.05",
      "trades": "999"
    },
    {
      "date": "2025-07-17",
      "bid": "192.90",
      "ask": "193.60",
      "open": "192.50",
      "high": "195.00",
      "low": "191.70",
      "close": "194.70",
      "average": "194.1776",
      "volume": "128014",
      "turnover": "24850306.9",
      "trades": "1158"
    },
    {
      "date": "2025-07-18",
      "bid": "192.40",
      "ask": "193.00",
      "open": "196.50",
      "high": "196.50",
      "low": "192.10",
      "close": "193.00",
      "average": "193.1899",
      "volume": "57700",
      "turnover": "11148991.6",
      "trades": "573"
    },
    {
      "date": "2025-07-21",
      "bid": "192.50",
      "ask": "192.80",
      "open": "193.00",
      "high": "193.90",
      "low": "192.00",
      "close": "192.50",
      "average": "192.8293",
      "volume": "65087",
      "turnover": "12557675.7",
      "trades": "801"
    },
    {
      "date": "2025-07-22",
      "bid": "189.90",
      "ask": "190.30",
      "open": "192.00",
      "high": "192.00",
      "low": "188.10",
      "close": "190.00",
      "average": "189.9801",
      "volume": "69287",
      "turnover": "13162851.2",
      "trades": "941"
    },
    {
      "date": "2025-07-23",
      "bid": "194.00",
      "ask": "194.60",
      "open": "192.50",
      "high": "196.00",
      "low": "191.90",
      "close": "194.50",
      "average": "194.2791",
      "volume": "54629",
      "turnover": "10613127.19",
      "trades": "837"
    },
    {
      "date": "2025-07-24",
      "bid": "197.80",
      "ask": "198.10",
      "open": "195.00",
      "high": "200.80",
      "low": "195.00",
      "close": "198.50",
      "average": "198.7747",
      "volume": "57552",
      "turnover": "11444188.1",
      "trades": "868"
    },
    {
      "date": "2025-07-25",
      "bid": "199.10",
      "ask": "199.50",
      "open": "197.80",
      "high": "200.00",
      "low": "197.70",
      "close": "199.50",
      "average": "199.0797",
      "volume": "50485",
      "turnover": "10049838.55",
      "trades": "701"
    },
    {
      "date": "2025-07-28",
      "bid": "198.40",
      "ask": "199.20",
      "open": "200.80",
      "high": "203.00",
      "low": "198.20",
      "close": "199.10",
      "average": "199.9848",
      "volume": "42382",
      "turnover": "8476470.3",
      "trades": "656"
    },
    {
      "date": "2025-07-29",
      "bid": "198.70",
      "ask": "199.00",
      "open": "199.20",
      "high": "202.60",
      "low": "196.00",
      "close": "196.00",
      "average": "200.5353",
      "volume": "84110",
      "turnover": "16876869.85",
      "trades": "594"
    },
    {
      "date": "2025-07-30",
      "bid": "199.60",
      "ask": "200.00",
      "open": "199.00",
      "high": "201.40",
      "low": "197.40",
      "close": "200.40",
      "average": "199.4177",
      "volume": "319363",
      "turnover": "63687004.2",
      "trades": "837"
    },
    {
      "date": "2025-07-31",
      "bid": "199.50",
      "ask": "200.40",
      "open": "201.40",
      "high": "206.00",
      "low": "199.60",
      "close": "199.90",
      "average": "201.663",
      "volume": "126064",
      "turnover": "25427943.62",
      "trades": "902"
    },
    {
      "date": "2025-08-01",
      "bid": "194.10",
      "ask": "194.40",
      "open": "199.10",
      "high": "199.70",
      "low": "192.80",
      "close": "194.50",
      "average": "195.2958",
      "volume": "73742",
      "turnover": "14403738.5",
      "trades": "768"
    },
    {
      "date": "2025-08-04",
      "bid": "193.60",
      "ask": "194.30",
      "open": "195.00",
      "high": "197.10",
      "low": "193.70",
      "close": "194.80",
      "average": "194.8412",
      "volume": "62567",
      "turnover": "12190626.55",
      "trades": "773"
    },
    {
      "date": "2025-08-05",
      "bid": "194.70",
      "ask": "196.00",
      "open": "196.10",
      "high": "197.00",
      "low": "194.30",
      "close": "195.10",
      "average": "195.5473",
      "volume": "39745",
      "turnover": "7773494.25",
      "trades": "611"
    },
    {
      "date": "2025-08-06",
      "bid": "192.80",
      "ask": "193.00",
      "open": "196.10",
      "high": "197.00",
      "low": "192.20",
      "close": "193.20",
      "average": "193.5898",
      "volume": "53846",
      "turnover": "10426126.4",
      "trades": "581"
    },
    {
      "date": "2025-08-07",
      "bid": "193.50",
      "ask": "194.10",
      "open": "194.40",
      "high": "195.00",
      "low": "192.60",
      "close": "194.00",
      "average": "193.9159",
      "volume": "48271",
      "turnover": "9360827.8",
      "trades": "546"
    },
    {
      "date": "2025-08-08",
      "bid": "192.20",
      "ask": "192.90",
      "open": "193.50",
      "high": "194.00",
      "low": "191.20",
      "close": "193.20",
      "average": "193.1094",
      "volume": "38267",
      "turnover": "7389713.4",
      "trades": "542"
    },
    {
      "date": "2025-08-11",
      "bid": "190.00",
      "ask": "191.50",
      "open": "193.40",
      "high": "193.40",
      "low": "187.90",
      "close": "190.60",
      "average": "190.0764",
      "volume": "117563",
      "turnover": "22350001.5",
      "trades": "1074"
    },
    {
      "date": "2025-08-12",
      "bid": "196.30",
      "ask": "196.80",
      "open": "198.80",
      "high": "198.80",
      "low": "191.50",
      "close": "196.50",
      "average": "194.6022",
      "volume": "103653",
      "turnover": "20170257",
      "trades": "846"
    },
    {
      "date": "2025-08-13",
      "bid": "192.00",
      "ask": "193.40",
      "open": "197.10",
      "high": "197.50",
      "low": "191.90",
      "close": "192.50",
      "average": "195.4594",
      "volume": "1656085",
      "turnover": "323684859.8",
      "trades": "870"
    },
    {
      "date": "2025-08-14",
      "bid": "194.10",
      "ask": "194.70",
      "open": "193.00",
      "high": "196.70",
      "low": "193.00",
      "close": "194.70",
      "average": "194.604",
      "volume": "104341",
      "turnover": "20302019.5",
      "trades": "966"
    },
    {
      "date": "2025-08-15",
      "bid": "191.20",
      "ask": "191.50",
      "open": "194.70",
      "high": "195.70",
      "low": "191.40",
      "close": "192.00",
      "average": "193.2754",
      "volume": "103987",
      "turnover": "20097019.05",
      "trades": "564"
    },
    {
      "date": "2025-08-18",
      "bid": "189.90",
      "ask": "190.00",
      "open": "191.90",
      "high": "191.90",
      "low": "189.00",
      "close": "191.40",
      "average": "190.7988",
      "volume": "169036",
      "turnover": "32248791.95",
      "trades": "1586"
    },
    {
      "date": "2025-08-19",
      "bid": "193.50",
      "ask": "193.60",
      "open": "190.10",
      "high": "194.90",
      "low": "190.10",
      "close": "193.60",
      "average": "193.5778",
      "volume": "259549",
      "turnover": "50241652.2",
      "trades": "2308"
    },
    {
      "date": "2025-08-20",
      "bid": "192.50",
      "ask": "193.80",
      "open": "195.40",
      "high": "195.40",
      "low": "189.80",
      "close": "193.50",
      "average": "192.4587",
      "volume": "103483",
      "turnover": "19923197.3",
      "trades": "793"
    },
    {
      "date": "2025-08-21",
      "bid": "192.00",
      "ask": "192.90",
      "open": "194.00",
      "high": "194.20",
      "low": "191.50",
      "close": "192.80",
      "average": "192.6947",
      "volume": "59377",
      "turnover": "11441308.2",
      "trades": "633"
    },
    {
      "date": "2025-08-22",
      "bid": "193.30",
      "ask": "193.70",
      "open": "192.10",
      "high": "194.20",
      "low": "192.10",
      "close": "194.00",
      "average": "193.4384",
      "volume": "176116",
      "turnover": "34067640.65",
      "trades": "1340"
    },
    {
      "date": "2025-08-25",
      "bid": "193.90",
      "ask": "194.20",
      "open": "193.70",
      "high": "195.80",
      "low": "193.20",
      "close": "194.20",
      "average": "194.1743",
      "volume": "75625",
      "turnover": "14684093.2",
      "trades": "655"
    },
    {
      "date": "2025-08-26",
      "bid": "195.60",
      "ask": "196.10",
      "open": "194.10",
      "high": "196.10",
      "low": "191.10",
      "close": "195.70",
      "average": "194.4186",
      "volume": "121195",
      "turnover": "23555962.6",
      "trades": "1094"
    },
    {
      "date": "2025-08-27",
      "bid": "193.70",
      "ask": "194.00",
      "open": "199.90",
      "high": "199.90",
      "low": "192.80",
      "close": "194.00",
      "average": "194.3094",
      "volume": "112151",
      "turnover": "21792952.85",
      "trades": "1137"
    },
    {
      "date": "2025-08-28",
      "bid": "195.80",
      "ask": "196.40",
      "open": "193.90",
      "high": "196.20",
      "low": "193.10",
      "close": "195.70",
      "average": "195.2642",
      "volume": "77931",
      "turnover": "15216857.65",
      "trades": "721"
    },
    {
      "date": "2025-08-29",
      "bid": "193.60",
      "ask": "194.60",
      "open": "195.70",
      "high": "199.00",
      "low": "193.40",
      "close": "194.30",
      "average": "195.2985",
      "volume": "88360",
      "turnover": "17262592.3",
      "trades": "891"
    },
    {
      "date": "2025-09-01",
      "bid": "190.70",
      "ask": "190.90",
      "open": "194.30",
      "high": "194.30",
      "low": "189.00",
      "close": "190.60",
      "average": "190.6236",
      "volume": "125155",
      "turnover": "23858064.15",
      "trades": "1186"
    },
    {
      "date": "2025-09-02",
      "bid": "181.60",
      "ask": "182.00",
      "open": "190.70",
      "high": "191.00",
      "low": "181.00",
      "close": "181.20",
      "average": "183.2035",
      "volume": "162307",
      "turnover": "29732734.5",
      "trades": "1905"
    },
    {
      "date": "2025-09-03",
      "bid": "182.90",
      "ask": "183.20",
      "open": "182.90",
      "high": "184.60",
      "low": "182.10",
      "close": "183.30",
      "average": "183.4729",
      "volume": "126172",
      "turnover": "23149825.5",
      "trades": "1111"
    },
    {
      "date": "2025-09-04",
      "bid": "183.20",
      "ask": "183.50",
      "open": "182.90",
      "high": "183.70",
      "low": "180.20",
      "close": "183.70",
      "average": "182.9209",
      "volume": "130719",
      "turnover": "23900036.65",
      "trades": "1434"
    },
    {
      "date": "2025-09-05",
      "bid": "182.30",
      "ask": "182.40",
      "open": "181.90",
      "high": "184.30",
      "low": "181.30",
      "close": "183.20",
      "average": "183.1541",
      "volume": "145224",
      "turnover": "26605413.5",
      "trades": "1356"
    },
    {
      "date": "2025-09-08",
      "bid": "186.50",
      "ask": "186.80",
      "open": "182.70",
      "high": "186.80",
      "low": "182.70",
      "close": "186.80",
      "average": "185.3728",
      "volume": "83234",
      "turnover": "15428314.6",
      "trades": "853"
    },
    {
      "date": "2025-09-09",
      "bid": "185.70",
      "ask": "186.00",
      "open": "189.60",
      "high": "189.60",
      "low": "184.90",
      "close": "185.80",
      "average": "186.1251",
      "volume": "95688",
      "turnover": "17809446.85",
      "trades": "1046"
    },
    {
      "date": "2025-09-10",
      "bid": "189.10",
      "ask": "189.40",
      "open": "186.80",
      "high": "190.50",
      "low": "186.60",
      "close": "189.40",
      "average": "189.4784",
      "volume": "118725",
      "turnover": "22494782.5",
      "trades": "1289"
    },
    {
      "date": "2025-09-11",
      "bid": "195.00",
      "ask": "195.60",
      "open": "191.40",
      "high": "195.50",
      "low": "188.50",
      "close": "194.60",
      "average": "192.7215",
      "volume": "108513",
      "turnover": "20910424.14",
      "trades": "1030"
    },
    {
      "date": "2025-09-12",
      "bid": "195.20",
      "ask": "195.50",
      "open": "196.40",
      "high": "196.40",
      "low": "193.10",
      "close": "195.20",
      "average": "195.3007",
      "volume": "62702",
      "turnover": "12245756.6",
      "trades": "635"
    },
    {
      "date": "2025-09-15",
      "bid": "199.00",
      "ask": "199.40",
      "open": "195.50",
      "high": "199.60",
      "low": "195.20",
      "close": "199.30",
      "average": "198.6608",
      "volume": "48439",
      "turnover": "9622829.1",
      "trades": "766"
    },
    {
      "date": "2025-09-16",
      "bid": "195.60",
      "ask": "196.10",
      "open": "199.50",
      "high": "201.40",
      "low": "195.40",
      "close": "195.40",
      "average": "197.2251",
      "volume": "67825",
      "turnover": "13380803.25",
      "trades": "740"
    },
    {
      "date": "2025-09-17",
      "bid": "194.30",
      "ask": "195.10",
      "open": "196.20",
      "high": "196.90",
      "low": "193.80",
      "close": "193.80",
      "average": "194.4239",
      "volume": "55096",
      "turnover": "10712215.85",
      "trades": "680"
    },
    {
      "date": "2025-09-18",
      "bid": "202.60",
      "ask": "203.00",
      "open": "194.30",
      "high": "203.20",
      "low": "194.20",
      "close": "202.20",
      "average": "201.3939",
      "volume": "82933",
      "turnover": "16704578.75",
      "trades": "939"
    },
    {
      "date": "2025-09-19",
      "bid": "203.20",
      "ask": "203.60",
      "open": "202.20",
      "high": "204.60",
      "low": "201.20",
      "close": "202.40",
      "average": "202.4067",
      "volume": "1771201",
      "turnover": "358503812.7",
      "trades": "802"
    },
    {
      "date": "2025-09-22",
      "bid": "204.80",
      "ask": "205.40",
      "open": "202.20",
      "high": "207.60",
      "low": "200.40",
      "close": "204.60",
      "average": "204.5586",
      "volume": "67770",
      "turnover": "13864967.5",
      "trades": "791"
    },
    {
      "date": "2025-09-23",
      "bid": "204.80",
      "ask": "205.20",
      "open": "205.00",
      "high": "207.00",
      "low": "204.20",
      "close": "204.60",
      "average": "205.1469",
      "volume": "115677",
      "turnover": "23732564.2",
      "trades": "1361"
    },
    {
      "date": "2025-09-24",
      "bid": "199.40",
      "ask": "199.80",
      "open": "205.20",
      "high": "205.20",
      "low": "199.10",
      "close": "199.70",
      "average": "200.1279",
      "volume": "83886",
      "turnover": "16789797.85",
      "trades": "619"
    },
    {
      "date": "2025-09-25",
      "bid": "187.90",
      "ask": "188.10",
      "open": "199.50",
      "high": "199.50",
      "low": "185.90",
      "close": "187.80",
      "average": "188.804",
      "volume": "211554",
      "turnover": "39944262.13",
      "trades": "1616"
    },
    {
      "date": "2025-09-26",
      "bid": "189.40",
      "ask": "189.70",
      "open": "187.90",
      "high": "191.60",
      "low": "187.90",
      "close": "189.30",
      "average": "189.2134",
      "volume": "182753",
      "turnover": "34577490.45",
      "trades": "1080"
    },
    {
      "date": "2025-09-29",
      "bid": "182.60",
      "ask": "183.20",
      "open": "189.90",
      "high": "190.40",
      "low": "182.60",
      "close": "182.60",
      "average": "184.0988",
      "volume": "94913",
      "turnover": "17475174.5",
      "trades": "986"
    },
    {
      "date": "2025-09-30",
      "bid": "180.20",
      "ask": "180.40",
      "open": "182.60",
      "high": "183.30",
      "low": "179.50",
      "close": "179.90",
      "average": "180.2432",
      "volume": "105628",
      "turnover": "19041977.85",
      "trades": "1124"
    },
    {
      "date": "2025-10-01",
      "bid": "180.50",
      "ask": "180.70",
      "open": "180.20",
      "high": "181.50",
      "low": "178.70",
      "close": "180.70",
      "average": "180.5595",
      "volume": "64819",
      "turnover": "11702516.7",
      "trades": "638"
    },
    {
      "date": "2025-10-02",
      "bid": "178.40",
      "ask": "179.00",
      "open": "180.80",
      "high": "183.70",
      "low": "177.10",
      "close": "179.20",
      "average": "179.6463",
      "volume": "80798",
      "turnover": "14516564.1",
      "trades": "993"
    },
    {
      "date": "2025-10-03",
      "bid": "179.60",
      "ask": "180.00",
      "open": "180.90",
      "high": "182.00",
      "low": "177.40",
      "close": "179.60",
      "average": "179.5855",
      "volume": "99000",
      "turnover": "17774188.39",
      "trades": "914"
    },
    {
      "date": "2025-10-06",
      "bid": "178.70",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.70",
      "low": "178.00",
      "close": "179.40",
      "average": "179.1855",
      "volume": "96239",
      "turnover": "17248957.35",
      "trades": "831"
    },
    {
      "date": "2025-10-07",
      "bid": "177.80",
      "ask": "178.80",
      "open": "179.40",
      "high": "180.40",
      "low": "177.70",
      "close": "178.20",
      "average": "178.4455",
      "volume": "77465",
      "turnover": "13824176.5",
      "trades": "720"
    },
    {
      "date": "2025-10-08",
      "bid": "179.20",
      "ask": "179.70",
      "open": "177.80",
      "high": "180.50",
      "low": "177.40",
      "close": "179.10",
      "average": "178.8874",
      "volume": "484487",
      "turnover": "86668554.1",
      "trades": "880"
    },
    {
      "date": "2025-10-09",
      "bid": "179.60",
      "ask": "180.10",
      "open": "179.70",
      "high": "181.50",
      "low": "177.60",
      "close": "180.40",
      "average": "179.7157",
      "volume": "296081",
      "turnover": "53208835.75",
      "trades": "887"
    },
    {
      "date": "2025-10-10",
      "bid": "175.30",
      "ask": "175.70",
      "open": "180.90",
      "high": "181.40",
      "low": "174.80",
      "close": "174.80",
      "average": "176.4093",
      "volume": "63511",
      "turnover": "11205465.55",
      "trades": "749"
    },
    {
      "date": "2025-10-13",
      "bid": "176.80",
      "ask": "177.00",
      "open": "175.30",
      "high": "177.60",
      "low": "175.20",
      "close": "177.40",
      "average": "176.8148",
      "volume": "56743",
      "turnover": "10031752.05",
      "trades": "677"
    },
    {
      "date": "2025-10-14",
      "bid": "173.80",
      "ask": "174.30",
      "open": "176.20",
      "high": "176.20",
      "low": "171.60",
      "close": "173.30",
      "average": "173.5192",
      "volume": "84919",
      "turnover": "14735747.45",
      "trades": "1000"
    },
    {
      "date": "2025-10-15",
      "bid": "174.60",
      "ask": "175.60",
      "open": "174.80",
      "high": "176.70",
      "low": "173.90",
      "close": "173.90",
      "average": "174.6662",
      "volume": "108182",
      "turnover": "18895883.5",
      "trades": "931"
    },
    {
      "date": "2025-10-16",
      "bid": "179.90",
      "ask": "180.50",
      "open": "170.00",
      "high": "183.40",
      "low": "166.10",
      "close": "180.00",
      "average": "175.5578",
      "volume": "484923",
      "turnover": "85133818.5",
      "trades": "2392"
    },
    {
      "date": "2025-10-17",
      "bid": "178.00",
      "ask": "178.20",
      "open": "176.00",
      "high": "180.90",
      "low": "173.00",
      "close": "179.00",
      "average": "177.9069",
      "volume": "126678",
      "turnover": "22536956.2",
      "trades": "1226"
    },
    {
      "date": "2025-10-20",
      "bid": "182.90",
      "ask": "183.50",
      "open": "181.50",
      "high": "185.80",
      "low": "180.20",
      "close": "183.20",
      "average": "183.4503",
      "volume": "83520",
      "turnover": "15321393.25",
      "trades": "1076"
    },
    {
      "date": "2025-10-21",
      "bid": "180.60",
      "ask": "181.20",
      "open": "183.50",
      "high": "185.10",
      "low": "180.50",
      "close": "181.30",
      "average": "182.4693",
      "volume": "187857",
      "turnover": "34278567",
      "trades": "1362"
    },
    {
      "date": "2025-10-22",
      "bid": "180.30",
      "ask": "181.60",
      "open": "181.40",
      "high": "184.20",
      "low": "180.20",
      "close": "181.00",
      "average": "180.9126",
      "volume": "192193",
      "turnover": "34772366.29",
      "trades": "868"
    },
    {
      "date": "2025-10-23",
      "bid": "185.30",
      "ask": "185.80",
      "open": "181.80",
      "high": "186.20",
      "low": "181.80",
      "close": "184.90",
      "average": "184.632",
      "volume": "213059",
      "turnover": "39335083.79",
      "trades": "2183"
    },
    {
      "date": "2025-10-24",
      "bid": "190.00",
      "ask": "190.40",
      "open": "185.80",
      "high": "191.00",
      "low": "185.30",
      "close": "191.00",
      "average": "187.7923",
      "volume": "587447",
      "turnover": "110318092.15",
      "trades": "912"
    },
    {
      "date": "2025-10-27",
      "bid": "192.70",
      "ask": "193.10",
      "open": "191.50",
      "high": "193.10",
      "low": "189.50",
      "close": "192.90",
      "average": "192.1088",
      "volume": "71599",
      "turnover": "13754568.05",
      "trades": "882"
    },
    {
      "date": "2025-10-28",
      "bid": "193.50",
      "ask": "193.90",
      "open": "193.10",
      "high": "194.70",
      "low": "191.00",
      "close": "193.50",
      "average": "193.4152",
      "volume": "58424",
      "turnover": "11300186.2",
      "trades": "839"
    },
    {
      "date": "2025-10-29",
      "bid": "192.50",
      "ask": "194.00",
      "open": "193.90",
      "high": "194.90",
      "low": "191.80",
      "close": "193.80",
      "average": "193.5865",
      "volume": "94532",
      "turnover": "18299662.85",
      "trades": "732"
    },
    {
      "date": "2025-10-30",
      "bid": "197.40",
      "ask": "197.90",
      "open": "194.00",
      "high": "198.20",
      "low": "192.70",
      "close": "197.90",
      "average": "196.7313",
      "volume": "81281",
      "turnover": "15990686.9",
      "trades": "1083"
    },
    {
      "date": "2025-10-31",
      "bid": "195.80",
      "ask": "196.70",
      "open": "197.90",
      "high": "198.60",
      "low": "195.10",
      "close": "196.20",
      "average": "196.5934",
      "volume": "32347",
      "turnover": "6359206.9",
      "trades": "329"
    },
    {
      "date": "2025-11-03",
      "bid": "194.70",
      "ask": "195.90",
      "open": "195.70",
      "high": "197.00",
      "low": "193.40",
      "close": "194.70",
      "average": "195.206",
      "volume": "58477",
      "turnover": "11415107.2",
      "trades": "688"
    },
    {
      "date": "2025-11-04",
      "bid": "187.30",
      "ask": "187.60",
      "open": "194.20",
      "high": "194.20",
      "low": "186.60",
      "close": "187.60",
      "average": "187.9987",
      "volume": "96111",
      "turnover": "18068917.55",
      "trades": "917"
    },
    {
      "date": "2025-11-05",
      "bid": "184.10",
      "ask": "184.50",
      "open": "188.20",
      "high": "188.20",
      "low": "184.10",
      "close": "184.30",
      "average": "184.8002",
      "volume": "112681",
      "turnover": "20823438.7",
      "trades": "584"
    },
    {
      "date": "2025-11-06",
      "bid": "180.70",
      "ask": "181.10",
      "open": "183.60",
      "high": "184.20",
      "low": "180.00",
      "close": "180.00",
      "average": "180.9951",
      "volume": "51021",
      "turnover": "9235455.94",
      "trades": "663"
    },
    {
      "date": "2025-11-07",
      "bid": "177.80",
      "ask": "178.60",
      "open": "180.60",
      "high": "181.90",
      "low": "177.40",
      "close": "177.70",
      "average": "178.5317",
      "volume": "43545",
      "turnover": "7774834.9",
      "trades": "568"
    },
    {
      "date": "2025-11-10",
      "bid": "184.00",
      "ask": "184.50",
      "open": "178.60",
      "high": "184.60",
      "low": "178.60",
      "close": "184.30",
      "average": "183.4576",
      "volume": "64242",
      "turnover": "11786328.5",
      "trades": "669"
    },
    {
      "date": "2025-11-11",
      "bid": "183.90",
      "ask": "184.70",
      "open": "184.60",
      "high": "185.20",
      "low": "182.40",
      "close": "184.70",
      "average": "184.2439",
      "volume": "65037",
      "turnover": "11982800.95",
      "trades": "607"
    },
    {
      "date": "2025-11-12",
      "bid": "187.70",
      "ask": "188.70",
      "open": "183.90",
      "high": "189.70",
      "low": "183.00",
      "close": "188.40",
      "average": "187.5544",
      "volume": "82715",
      "turnover": "15514484.75",
      "trades": "884"
    },
    {
      "date": "2025-11-13",
      "bid": "182.50",
      "ask": "183.50",
      "open": "190.10",
      "high": "190.50",
      "low": "183.10",
      "close": "183.70",
      "average": "187.0428",
      "volume": "89185",
      "turnover": "16680279.15",
      "trades": "668"
    },
    {
      "date": "2025-11-14",
      "bid": "182.40",
      "ask": "183.60",
      "open": "183.70",
      "high": "183.70",
      "low": "178.60",
      "close": "183.00",
      "average": "181.7442",
      "volume": "44762",
      "turnover": "8135239.9",
      "trades": "650"
    },
    {
      "date": "2025-11-17",
      "bid": "181.30",
      "ask": "181.90",
      "open": "182.40",
      "high": "184.40",
      "low": "180.30",
      "close": "181.10",
      "average": "182.8365",
      "volume": "182918",
      "turnover": "33444092.6",
      "trades": "657"
    },
    {
      "date": "2025-11-18",
      "bid": "176.20",
      "ask": "177.10",
      "open": "177.50",
      "high": "179.70",
      "low": "175.20",
      "close": "176.40",
      "average": "177.2289",
      "volume": "75909",
      "turnover": "13453842.75",
      "trades": "929"
    },
    {
      "date": "2025-11-19",
      "bid": "181.80",
      "ask": "182.10",
      "open": "176.90",
      "high": "183.30",
      "low": "174.10",
      "close": "182.10",
      "average": "180.72",
      "volume": "68837",
      "turnover": "12434714.6",
      "trades": "790"
    },
    {
      "date": "2025-11-20",
      "bid": "184.00",
      "ask": "184.30",
      "open": "182.20",
      "high": "185.80",
      "low": "182.10",
      "close": "184.20",
      "average": "184.2946",
      "volume": "69758",
      "turnover": "12855164.25",
      "trades": "985"
    },
    {
      "date": "2025-11-21",
      "bid": "179.00",
      "ask": "179.60",
      "open": "184.30",
      "high": "184.30",
      "low": "178.20",
      "close": "178.30",
      "average": "179.3716",
      "volume": "73470",
      "turnover": "13178437.4",
      "trades": "759"
    },
    {
      "date": "2025-11-24",
      "bid": "183.30",
      "ask": "184.10",
      "open": "178.30",
      "high": "184.50",
      "low": "178.30",
      "close": "183.70",
      "average": "183.4259",
      "volume": "77828",
      "turnover": "14275818.15",
      "trades": "568"
    },
    {
      "date": "2025-11-25",
      "bid": "184.70",
      "ask": "185.20",
      "open": "184.20",
      "high": "185.50",
      "low": "182.40",
      "close": "184.70",
      "average": "184.3104",
      "volume": "48224",
      "turnover": "8888182.9",
      "trades": "568"
    },
    {
      "date": "2025-11-26",
      "bid": "186.50",
      "ask": "187.30",
      "open": "184.50",
      "high": "187.40",
      "low": "184.00",
      "close": "187.00",
      "average": "186.592",
      "volume": "35001",
      "turnover": "6530637.9",
      "trades": "432"
    },
    {
      "date": "2025-11-27",
      "bid": "188.30",
      "ask": "189.00",
      "open": "188.20",
      "high": "190.50",
      "low": "187.20",
      "close": "189.30",
      "average": "188.8468",
      "volume": "52019",
      "turnover": "9823623.8",
      "trades": "614"
    },
    {
      "date": "2025-11-28",
      "bid": "189.40",
      "ask": "189.70",
      "open": "189.10",
      "high": "189.90",
      "low": "186.50",
      "close": "189.90",
      "average": "189.558",
      "volume": "117132",
      "turnover": "22203982.9",
      "trades": "656"
    },
    {
      "date": "2025-12-01",
      "bid": "185.30",
      "ask": "185.60",
      "open": "189.40",
      "high": "189.40",
      "low": "182.20",
      "close": "185.30",
      "average": "184.6071",
      "volume": "86188",
      "turnover": "15906609.55",
      "trades": "872"
    },
    {
      "date": "2025-12-02",
      "bid": "184.60",
      "ask": "185.10",
      "open": "185.30",
      "high": "186.00",
      "low": "183.90",
      "close": "185.00",
      "average": "185.014",
      "volume": "39426",
      "turnover": "7294376.4",
      "trades": "599"
    },
    {
      "date": "2025-12-03",
      "bid": "183.50",
      "ask": "183.80",
      "open": "185.00",
      "high": "187.00",
      "low": "183.50",
      "close": "183.60",
      "average": "184.3286",
      "volume": "62705",
      "turnover": "11560474.7",
      "trades": "838"
    },
    {
      "date": "2025-12-04",
      "bid": "187.60",
      "ask": "188.80",
      "open": "183.80",
      "high": "188.90",
      "low": "183.10",
      "close": "188.30",
      "average": "185.6999",
      "volume": "78334",
      "turnover": "14552726.4",
      "trades": "916"
    },
    {
      "date": "2025-12-05",
      "bid": "187.80",
      "ask": "188.60",
      "open": "188.30",
      "high": "190.50",
      "low": "187.90",
      "close": "188.00",
      "average": "189.0572",
      "volume": "46650",
      "turnover": "8819631.75",
      "trades": "494"
    },
    {
      "date": "2025-12-08",
      "bid": "188.90",
      "ask": "189.60",
      "open": "187.90",
      "high": "190.90",
      "low": "187.90",
      "close": "190.00",
      "average": "189.7648",
      "volume": "39611",
      "turnover": "7516771.9",
      "trades": "543"
    },
    {
      "date": "2025-12-09",
      "bid": "187.20",
      "ask": "187.60",
      "open": "190.00",
      "high": "190.50",
      "low": "186.50",
      "close": "187.60",
      "average": "187.63",
      "volume": "25345",
      "turnover": "4755483.09",
      "trades": "387"
    },
    {
      "date": "2025-12-10",
      "bid": "188.40",
      "ask": "188.90",
      "open": "187.70",
      "high": "189.00",
      "low": "183.60",
      "close": "188.40",
      "average": "187.2104",
      "volume": "34926",
      "turnover": "6538059.05",
      "trades": "570"
    },
    {
      "date": "2025-12-11",
      "bid": "188.00",
      "ask": "189.50",
      "open": "186.80",
      "high": "189.70",
      "low": "186.80",
      "close": "189.40",
      "average": "188.8294",
      "volume": "28680",
      "turnover": "5415360.3",
      "trades": "382"
    },
    {
      "date": "2025-12-12",
      "bid": "186.00",
      "ask": "188.00",
      "open": "191.00",
      "high": "191.80",
      "low": "186.80",
      "close": "186.80",
      "average": "188.8244",
      "volume": "50167",
      "turnover": "9472973.5",
      "trades": "531"
    },
    {
      "date": "2025-12-15",
      "bid": "187.70",
      "ask": "188.20",
      "open": "186.00",
      "high": "189.20",
      "low": "185.70",
      "close": "187.60",
      "average": "187.2125",
      "volume": "44648",
      "turnover": "8358385.75",
      "trades": "570"
    },
    {
      "date": "2025-12-16",
      "bid": "187.30",
      "ask": "187.70",
      "open": "187.60",
      "high": "187.70",
      "low": "184.60",
      "close": "186.60",
      "average": "186.3023",
      "volume": "46568",
      "turnover": "8675724.4",
      "trades": "538"
    },
    {
      "date": "2025-12-17",
      "bid": "185.20",
      "ask": "186.30",
      "open": "191.00",
      "high": "192.50",
      "low": "185.70",
      "close": "185.70",
      "average": "189.2647",
      "volume": "76920",
      "turnover": "14558003.8",
      "trades": "915"
    },
    {
      "date": "2025-12-18",
      "bid": "188.90",
      "ask": "189.90",
      "open": "184.90",
      "high": "189.50",
      "low": "184.50",
      "close": "189.30",
      "average": "187.6086",
      "volume": "1578058",
      "turnover": "295988765.6",
      "trades": "573"
    },
    {
      "date": "2025-12-19",
      "bid": "189.20",
      "ask": "189.70",
      "open": "189.30",
      "high": "190.50",
      "low": "187.70",
      "close": "190.40",
      "average": "189.7307",
      "volume": "90244",
      "turnover": "17121978.89",
      "trades": "885"
    },
    {
      "date": "2025-12-22",
      "bid": "191.30",
      "ask": "191.90",
      "open": "190.40",
      "high": "192.60",
      "low": "186.30",
      "close": "191.80",
      "average": "190.4672",
      "volume": "40973",
      "turnover": "7804066.3",
      "trades": "666"
    },
    {
      "date": "2025-12-23",
      "bid": "192.40",
      "ask": "193.80",
      "open": "191.90",
      "high": "195.00",
      "low": "191.00",
      "close": "193.90",
      "average": "193.5278",
      "volume": "54775",
      "turnover": "10600636.65",
      "trades": "704"
    },
    {
      "date": "2025-12-29",
      "bid": "195.80",
      "ask": "196.10",
      "open": "193.90",
      "high": "196.80",
      "low": "193.10",
      "close": "195.70",
      "average": "195.0173",
      "volume": "55477",
      "turnover": "10818976.6",
      "trades": "721"
    },
    {
      "date": "2025-12-30",
      "bid": "196.30",
      "ask": "196.70",
      "open": "196.10",
      "high": "197.20",
      "low": "195.00",
      "close": "197.20",
      "average": "196.6104",
      "volume": "35629",
      "turnover": "7004863.5",
      "trades": "553"
    },
    {
      "date": "2026-01-02",
      "bid": "185.50",
      "ask": "185.80",
      "open": "197.20",
      "high": "197.60",
      "low": "185.30",
      "close": "185.40",
      "average": "188.1713",
      "volume": "96293",
      "turnover": "18120038.39",
      "trades": "1416"
    },
    {
      "date": "2026-01-05",
      "bid": "186.80",
      "ask": "187.50",
      "open": "186.50",
      "high": "187.80",
      "low": "184.20",
      "close": "187.50",
      "average": "185.9029",
      "volume": "43898",
      "turnover": "8159955.7",
      "trades": "581"
    },
    {
      "date": "2026-01-07",
      "bid": "189.10",
      "ask": "189.80",
      "open": "187.50",
      "high": "193.10",
      "low": "186.50",
      "close": "189.50",
      "average": "190.6441",
      "volume": "163207",
      "turnover": "31113967",
      "trades": "920"
    },
    {
      "date": "2026-01-08",
      "bid": "190.50",
      "ask": "191.80",
      "open": "188.90",
      "high": "191.80",
      "low": "187.30",
      "close": "190.30",
      "average": "189.8448",
      "volume": "98256",
      "turnover": "18653148.55",
      "trades": "676"
    },
    {
      "date": "2026-01-09",
      "bid": "187.00",
      "ask": "187.50",
      "open": "191.00",
      "high": "191.00",
      "low": "180.10",
      "close": "187.80",
      "average": "184.4027",
      "volume": "159186",
      "turnover": "29346326.75",
      "trades": "1730"
    },
    {
      "date": "2026-01-12",
      "bid": "186.50",
      "ask": "187.40",
      "open": "187.00",
      "high": "189.30",
      "low": "180.00",
      "close": "187.00",
      "average": "185.2846",
      "volume": "138595",
      "turnover": "25679522.4",
      "trades": "832"
    },
    {
      "date": "2026-01-13",
      "bid": "186.30",
      "ask": "187.90",
      "open": "187.60",
      "high": "188.80",
      "low": "185.40",
      "close": "188.10",
      "average": "187.7213",
      "volume": "208013",
      "turnover": "39048206.7",
      "trades": "537"
    },
    {
      "date": "2026-01-14",
      "bid": "186.70",
      "ask": "187.20",
      "open": "187.90",
      "high": "188.90",
      "low": "185.50",
      "close": "187.90",
      "average": "187.6125",
      "volume": "73068",
      "turnover": "13708184.1",
      "trades": "586"
    },
    {
      "date": "2026-01-15",
      "bid": "188.60",
      "ask": "189.60",
      "open": "186.00",
      "high": "190.00",
      "low": "186.00",
      "close": "189.30",
      "average": "188.6187",
      "volume": "59632",
      "turnover": "11247585.05",
      "trades": "681"
    },
    {
      "date": "2026-01-16",
      "bid": "189.10",
      "ask": "189.90",
      "open": "188.60",
      "high": "189.60",
      "low": "187.60",
      "close": "189.10",
      "average": "188.7919",
      "volume": "45673",
      "turnover": "8622599.35",
      "trades": "474"
    },
    {
      "date": "2026-01-19",
      "bid": "184.10",
      "ask": "185.20",
      "open": "187.80",
      "high": "187.80",
      "low": "181.20",
      "close": "184.70",
      "average": "183.5746",
      "volume": "58697",
      "turnover": "10774205.1",
      "trades": "866"
    },
    {
      "date": "2026-01-20",
      "bid": "182.20",
      "ask": "183.50",
      "open": "183.00",
      "high": "184.10",
      "low": "179.40",
      "close": "182.90",
      "average": "181.831",
      "volume": "46157",
      "turnover": "8387987.7",
      "trades": "694"
    },
    {
      "date": "2026-01-21",
      "bid": "180.50",
      "ask": "180.90",
      "open": "180.70",
      "high": "183.20",
      "low": "177.50",
      "close": "181.20",
      "average": "180.2376",
      "volume": "57179",
      "turnover": "10300046.19",
      "trades": "755"
    },
    {
      "date": "2026-01-22",
      "bid": "183.70",
      "ask": "187.40",
      "open": "183.30",
      "high": "186.10",
      "low": "182.60",
      "close": "184.30",
      "average": "184.1151",
      "volume": "126694",
      "turnover": "23323577",
      "trades": "685"
    },
    {
      "date": "2026-01-23",
      "bid": "182.80",
      "ask": "183.60",
      "open": "184.30",
      "high": "184.30",
      "low": "180.80",
      "close": "183.50",
      "average": "181.6401",
      "volume": "110200",
      "turnover": "20016865.2",
      "trades": "514"
    },
    {
      "date": "2026-01-26",
      "bid": "182.20",
      "ask": "182.50",
      "open": "182.90",
      "high": "183.00",
      "low": "179.40",
      "close": "182.20",
      "average": "181.4687",
      "volume": "83176",
      "turnover": "15085679.7",
      "trades": "794"
    },
    {
      "date": "2026-01-27",
      "bid": "185.80",
      "ask": "186.90",
      "open": "183.00",
      "high": "187.20",
      "low": "182.80",
      "close": "187.20",
      "average": "185.6551",
      "volume": "40505",
      "turnover": "7519715.4",
      "trades": "540"
    },
    {
      "date": "2026-01-28",
      "bid": "185.90",
      "ask": "186.10",
      "open": "187.00",
      "high": "187.00",
      "low": "184.90",
      "close": "186.10",
      "average": "186.0981",
      "volume": "50395",
      "turnover": "9377867.1",
      "trades": "521"
    },
    {
      "date": "2026-01-29",
      "bid": "198.20",
      "ask": "198.50",
      "open": "188.20",
      "high": "200.60",
      "low": "187.70",
      "close": "198.30",
      "average": "190.536",
      "volume": "702531",
      "turnover": "133866757.3",
      "trades": "1412"
    },
    {
      "date": "2026-01-30",
      "bid": "195.70",
      "ask": "196.90",
      "open": "199.90",
      "high": "199.90",
      "low": "195.60",
      "close": "195.90",
      "average": "196.8388",
      "volume": "78427",
      "turnover": "15447274.7",
      "trades": "777"
    },
    {
      "date": "2026-02-02",
      "bid": "198.40",
      "ask": "199.70",
      "open": "194.80",
      "high": "200.20",
      "low": "191.40",
      "close": "200.20",
      "average": "197.7863",
      "volume": "51211",
      "turnover": "10123233.1",
      "trades": "656"
    },
    {
      "date": "2026-02-03",
      "bid": "200.60",
      "ask": "201.00",
      "open": "200.20",
      "high": "201.80",
      "low": "198.90",
      "close": "201.80",
      "average": "200.5212",
      "volume": "72948",
      "turnover": "14627087.65",
      "trades": "729"
    },
    {
      "date": "2026-02-04",
      "bid": "202.80",
      "ask": "203.60",
      "open": "202.00",
      "high": "205.60",
      "low": "201.20",
      "close": "202.40",
      "average": "202.6561",
      "volume": "187815",
      "turnover": "38062943",
      "trades": "676"
    },
    {
      "date": "2026-02-05",
      "bid": "194.80",
      "ask": "195.60",
      "open": "202.80",
      "high": "203.80",
      "low": "194.10",
      "close": "195.30",
      "average": "196.777",
      "volume": "59781",
      "turnover": "11763233.4",
      "trades": "915"
    },
    {
      "date": "2026-02-06",
      "bid": "198.40",
      "ask": "199.50",
      "open": "194.80",
      "high": "200.20",
      "low": "192.50",
      "close": "199.00",
      "average": "195.3876",
      "volume": "144206",
      "turnover": "28177031.85",
      "trades": "586"
    },
    {
      "date": "2026-02-09",
      "bid": "205.20",
      "ask": "205.60",
      "open": "199.50",
      "high": "205.60",
      "low": "199.10",
      "close": "204.40",
      "average": "203.3134",
      "volume": "75293",
      "turnover": "15257906.8",
      "trades": "715"
    },
    {
      "date": "2026-02-10",
      "bid": "200.80",
      "ask": "201.80",
      "open": "205.60",
      "high": "205.60",
      "low": "201.20",
      "close": "201.40",
      "average": "202.1737",
      "volume": "27795",
      "turnover": "5620430.2",
      "trades": "430"
    },
    {
      "date": "2026-02-11",
      "bid": "195.20",
      "ask": "196.70",
      "open": "200.80",
      "high": "200.80",
      "low": "193.70",
      "close": "195.30",
      "average": "197.8852",
      "volume": "167942",
      "turnover": "33231779.9",
      "trades": "1137"
    },
    {
      "date": "2026-02-12",
      "bid": "183.40",
      "ask": "184.00",
      "open": "198.80",
      "high": "199.50",
      "low": "170.70",
      "close": "184.30",
      "average": "180.6849",
      "volume": "453685",
      "turnover": "81969425.2",
      "trades": "4166"
    },
    {
      "date": "2026-02-13",
      "bid": "181.00",
      "ask": "181.60",
      "open": "189.80",
      "high": "189.80",
      "low": "179.40",
      "close": "182.00",
      "average": "182.0814",
      "volume": "92607",
      "turnover": "16861352.45",
      "trades": "864"
    },
    {
      "date": "2026-02-16",
      "bid": "180.40",
      "ask": "180.90",
      "open": "181.00",
      "high": "183.60",
      "low": "179.80",
      "close": "179.80",
      "average": "182.7417",
      "volume": "972332",
      "turnover": "177681542.65",
      "trades": "985"
    },
    {
      "date": "2026-02-17",
      "bid": "179.90",
      "ask": "181.10",
      "open": "179.20",
      "high": "182.40",
      "low": "177.30",
      "close": "179.80",
      "average": "179.8616",
      "volume": "113527",
      "turnover": "20417773.64",
      "trades": "685"
    },
    {
      "date": "2026-02-18",
      "bid": "180.80",
      "ask": "181.30",
      "open": "179.50",
      "high": "182.40",
      "low": "177.50",
      "close": "181.20",
      "average": "179.6206",
      "volume": "278703",
      "turnover": "50060541.65",
      "trades": "515"
    },
    {
      "date": "2026-02-19",
      "bid": "181.70",
      "ask": "182.10",
      "open": "181.00",
      "high": "183.10",
      "low": "179.20",
      "close": "181.80",
      "average": "181.3676",
      "volume": "151469",
      "turnover": "27470527.65",
      "trades": "516"
    },
    {
      "date": "2026-02-20",
      "bid": "184.60",
      "ask": "185.00",
      "open": "182.10",
      "high": "185.90",
      "low": "180.50",
      "close": "184.30",
      "average": "183.7463",
      "volume": "53865",
      "turnover": "9897804.94",
      "trades": "718"
    },
    {
      "date": "2026-02-23",
      "bid": "180.50",
      "ask": "181.50",
      "open": "183.00",
      "high": "184.60",
      "low": "180.50",
      "close": "181.50",
      "average": "181.8549",
      "volume": "68976",
      "turnover": "12543825.95",
      "trades": "894"
    },
    {
      "date": "2026-02-24",
      "bid": "183.20",
      "ask": "183.50",
      "open": "181.20",
      "high": "185.90",
      "low": "180.50",
      "close": "183.00",
      "average": "183.2536",
      "volume": "284630",
      "turnover": "52158138.8",
      "trades": "1046"
    },
    {
      "date": "2026-02-25",
      "bid": "182.80",
      "ask": "183.40",
      "open": "183.50",
      "high": "185.30",
      "low": "181.40",
      "close": "182.70",
      "average": "182.7967",
      "volume": "51620",
      "turnover": "9436111.05",
      "trades": "712"
    },
    {
      "date": "2026-02-26",
      "bid": "186.10",
      "ask": "186.60",
      "open": "182.80",
      "high": "186.70",
      "low": "181.60",
      "close": "186.10",
      "average": "184.493",
      "volume": "74959",
      "turnover": "13827356.7",
      "trades": "861"
    },
    {
      "date": "2026-02-27",
      "bid": "189.50",
      "ask": "189.70",
      "open": "186.10",
      "high": "190.70",
      "low": "185.80",
      "close": "189.70",
      "average": "189.3559",
      "volume": "125863",
      "turnover": "23832433.9",
      "trades": "877"
    },
    {
      "date": "2026-03-02",
      "bid": "183.80",
      "ask": "184.30",
      "open": "183.20",
      "high": "185.40",
      "low": "181.70",
      "close": "184.00",
      "average": "183.845",
      "volume": "71095",
      "turnover": "13075335.3",
      "trades": "954"
    },
    {
      "date": "2026-03-03",
      "bid": "180.70",
      "ask": "181.50",
      "open": "182.00",
      "high": "182.00",
      "low": "175.70",
      "close": "181.20",
      "average": "180.0192",
      "volume": "223597",
      "turnover": "40231511.79",
      "trades": "1435"
    },
    {
      "date": "2026-03-04",
      "bid": "187.50",
      "ask": "188.70",
      "open": "180.70",
      "high": "189.00",
      "low": "180.70",
      "close": "188.60",
      "average": "185.1283",
      "volume": "131977",
      "turnover": "24432262.4",
      "trades": "546"
    },
    {
      "date": "2026-03-05",
      "bid": "189.90",
      "ask": "191.40",
      "open": "188.70",
      "high": "195.50",
      "low": "188.40",
      "close": "190.80",
      "average": "191.5643",
      "volume": "221806",
      "turnover": "42512223.45",
      "trades": "1152"
    },
    {
      "date": "2026-03-06",
      "bid": "188.50",
      "ask": "189.00",
      "open": "191.40",
      "high": "192.70",
      "low": "187.00",
      "close": "188.80",
      "average": "188.7603",
      "volume": "120029",
      "turnover": "22655844.05",
      "trades": "898"
    },
    {
      "date": "2026-03-09",
      "bid": "181.00",
      "ask": "182.30",
      "open": "179.80",
      "high": "183.80",
      "low": "179.60",
      "close": "180.80",
      "average": "181.0996",
      "volume": "121331",
      "turnover": "21978490.75",
      "trades": "1386"
    },
    {
      "date": "2026-03-10",
      "bid": "187.40",
      "ask": "188.30",
      "open": "185.00",
      "high": "189.20",
      "low": "184.40",
      "close": "186.60",
      "average": "186.542",
      "volume": "60057",
      "turnover": "11203202.15",
      "trades": "653"
    },
    {
      "date": "2026-03-11",
      "bid": "185.60",
      "ask": "186.80",
      "open": "187.30",
      "high": "188.50",
      "low": "184.00",
      "close": "186.30",
      "average": "186.2722",
      "volume": "39840",
      "turnover": "7421068.9",
      "trades": "597"
    },
    {
      "date": "2026-03-12",
      "bid": "189.30",
      "ask": "190.00",
      "open": "186.80",
      "high": "190.60",
      "low": "186.40",
      "close": "188.80",
      "average": "188.7252",
      "volume": "61997",
      "turnover": "11694277.4",
      "trades": "589"
    },
    {
      "date": "2026-03-13",
      "bid": "187.00",
      "ask": "188.30",
      "open": "186.00",
      "high": "189.80",
      "low": "185.60",
      "close": "187.10",
      "average": "187.5671",
      "volume": "55940",
      "turnover": "10494334.9",
      "trades": "627"
    },
    {
      "date": "2026-03-16",
      "bid": "187.40",
      "ask": "188.40",
      "open": "185.10",
      "high": "188.80",
      "low": "184.80",
      "close": "187.80",
      "average": "187.2127",
      "volume": "116800",
      "turnover": "21866073.05",
      "trades": "1102"
    },
    {
      "date": "2026-03-17",
      "bid": "187.00",
      "ask": "187.30",
      "open": "187.30",
      "high": "189.30",
      "low": "182.30",
      "close": "187.00",
      "average": "186.6183",
      "volume": "56260",
      "turnover": "10498174",
      "trades": "495"
    },
    {
      "date": "2026-03-18",
      "bid": "187.30",
      "ask": "188.40",
      "open": "190.70",
      "high": "193.00",
      "low": "187.00",
      "close": "187.00",
      "average": "188.4846",
      "volume": "53370",
      "turnover": "10059675.55",
      "trades": "437"
    },
    {
      "date": "2026-03-19",
      "bid": "184.00",
      "ask": "184.20",
      "open": "188.40",
      "high": "188.40",
      "low": "182.00",
      "close": "183.30",
      "average": "183.7443",
      "volume": "138412",
      "turnover": "25451611.15",
      "trades": "1145"
    },
    {
      "date": "2026-03-20",
      "bid": "182.80",
      "ask": "183.40",
      "open": "183.30",
      "high": "186.30",
      "low": "181.90",
      "close": "181.90",
      "average": "182.4773",
      "volume": "348859",
      "turnover": "63661095.8",
      "trades": "733"
    },
    {
      "date": "2026-03-23",
      "bid": "183.90",
      "ask": "185.90",
      "open": "176.50",
      "high": "188.60",
      "low": "175.10",
      "close": "183.90",
      "average": "181.5103",
      "volume": "206246",
      "turnover": "37710022.25",
      "trades": "1094"
    },
    {
      "date": "2026-03-24",
      "bid": "182.20",
      "ask": "183.50",
      "open": "183.20",
      "high": "185.50",
      "low": "181.40",
      "close": "183.00",
      "average": "182.4451",
      "volume": "172045",
      "turnover": "31388838.9",
      "trades": "478"
    },
    {
      "date": "2026-03-25",
      "bid": "186.90",
      "ask": "187.50",
      "open": "183.70",
      "high": "188.30",
      "low": "183.70",
      "close": "186.60",
      "average": "186.8481",
      "volume": "49337",
      "turnover": "9216956.05",
      "trades": "576"
    },
    {
      "date": "2026-03-26",
      "bid": "186.90",
      "ask": "187.30",
      "open": "185.60",
      "high": "188.80",
      "low": "183.50",
      "close": "187.40",
      "average": "186.8206",
      "volume": "64951",
      "turnover": "12133991.15",
      "trades": "901"
    },
    {
      "date": "2026-03-27",
      "bid": "184.70",
      "ask": "185.10",
      "open": "186.90",
      "high": "187.40",
      "low": "182.20",
      "close": "184.70",
      "average": "184.1649",
      "volume": "41898",
      "turnover": "7717441.8",
      "trades": "562"
    },
    {
      "date": "2026-03-30",
      "bid": "184.00",
      "ask": "184.30",
      "open": "180.90",
      "high": "184.40",
      "low": "180.90",
      "close": "183.10",
      "average": "183.0485",
      "volume": "180958",
      "turnover": "33123708.3",
      "trades": "826"
    },
    {
      "date": "2026-03-31",
      "bid": "186.60",
      "ask": "187.30",
      "open": "183.10",
      "high": "187.50",
      "low": "183.10",
      "close": "185.80",
      "average": "185.8493",
      "volume": "60139",
      "turnover": "11176365.5",
      "trades": "705"
    },
    {
      "date": "2026-04-01",
      "bid": "193.70",
      "ask": "194.90",
      "open": "191.00",
      "high": "195.80",
      "low": "189.80",
      "close": "194.50",
      "average": "192.6153",
      "volume": "310094",
      "turnover": "59728488.45",
      "trades": "771"
    },
    {
      "date": "2026-04-02",
      "bid": "189.70",
      "ask": "190.10",
      "open": "194.50",
      "high": "194.50",
      "low": "189.35",
      "close": "190.70",
      "average": "191.1318",
      "volume": "24274",
      "turnover": "4638423.95",
      "trades": "345"
    },
    {
      "date": "2026-04-07",
      "bid": "189.60",
      "ask": "190.70",
      "open": "191.60",
      "high": "194.70",
      "low": "189.00",
      "close": "189.90",
      "average": "191.6822",
      "volume": "90132",
      "turnover": "17278313.8",
      "trades": "1003"
    },
    {
      "date": "2026-04-08",
      "bid": "198.40",
      "ask": "199.00",
      "open": "197.40",
      "high": "200.20",
      "low": "194.80",
      "close": "198.30",
      "average": "197.9138",
      "volume": "123172",
      "turnover": "24377683",
      "trades": "1231"
    },
    {
      "date": "2026-04-09",
      "bid": "199.80",
      "ask": "200.40",
      "open": "197.80",
      "high": "201.40",
      "low": "197.20",
      "close": "200.00",
      "average": "199.2534",
      "volume": "131668",
      "turnover": "26154657.75",
      "trades": "681"
    },
    {
      "date": "2026-04-10",
      "bid": "208.20",
      "ask": "208.80",
      "open": "197.80",
      "high": "209.40",
      "low": "197.80",
      "close": "208.80",
      "average": "207.4802",
      "volume": "150917",
      "turnover": "31306535.6",
      "trades": "786"
    },
    {
      "date": "2026-04-13",
      "bid": "207.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "211.00",
      "low": "205.80",
      "close": "208.80",
      "average": "206.7624",
      "volume": "138021",
      "turnover": "28537867.6",
      "trades": "740"
    },
    {
      "date": "2026-04-14",
      "bid": "216.80",
      "ask": "217.20",
      "open": "210.40",
      "high": "218.20",
      "low": "210.40",
      "close": "217.20",
      "average": "215.93",
      "volume": "92072",
      "turnover": "19880247.1",
      "trades": "803"
    },
    {
      "date": "2026-04-15",
      "bid": "213.40",
      "ask": "214.00",
      "open": "216.80",
      "high": "219.00",
      "low": "212.80",
      "close": "214.40",
      "average": "216.0575",
      "volume": "71125",
      "turnover": "15367863.1",
      "trades": "749"
    },
    {
      "date": "2026-04-16",
      "bid": "220.00",
      "ask": "221.00",
      "open": "216.00",
      "high": "221.40",
      "low": "215.80",
      "close": "221.00",
      "average": "219.7239",
      "volume": "51571",
      "turnover": "11330373",
      "trades": "648"
    },
    {
      "date": "2026-04-17",
      "bid": "226.20",
      "ask": "228.00",
      "open": "221.00",
      "high": "228.40",
      "low": "220.40",
      "close": "228.40",
      "average": "226.5539",
      "volume": "62801",
      "turnover": "14226683.9",
      "trades": "756"
    },
    {
      "date": "2026-04-20",
      "bid": "230.60",
      "ask": "231.60",
      "open": "226.40",
      "high": "232.20",
      "low": "225.00",
      "close": "230.60",
      "average": "230.0261",
      "volume": "108894",
      "turnover": "25045198.3",
      "trades": "912"
    },
    {
      "date": "2026-04-21",
      "bid": "227.20",
      "ask": "229.60",
      "open": "231.60",
      "high": "232.60",
      "low": "228.20",
      "close": "229.00",
      "average": "229.6633",
      "volume": "42504",
      "turnover": "9762838.69",
      "trades": "638"
    },
    {
      "date": "2026-04-22",
      "bid": "229.40",
      "ask": "230.20",
      "open": "230.00",
      "high": "235.00",
      "low": "228.80",
      "close": "228.80",
      "average": "230.8307",
      "volume": "164761",
      "turnover": "38051033.2",
      "trades": "1220"
    },
    {
      "date": "2026-04-23",
      "bid": "215.20",
      "ask": "215.60",
      "open": "228.80",
      "high": "228.80",
      "low": "212.20",
      "close": "215.00",
      "average": "216.2455",
      "volume": "144961",
      "turnover": "31356163.5",
      "trades": "1780"
    },
    {
      "date": "2026-04-24",
      "bid": "216.80",
      "ask": "217.20",
      "open": "211.40",
      "high": "219.00",
      "low": "204.80",
      "close": "217.40",
      "average": "214.5132",
      "volume": "137009",
      "turnover": "29373665",
      "trades": "1151"
    },
    {
      "date": "2026-04-27",
      "bid": "217.20",
      "ask": "218.00",
      "open": "217.40",
      "high": "222.20",
      "low": "217.40",
      "close": "217.80",
      "average": "218.9991",
      "volume": "159043",
      "turnover": "34834383.9",
      "trades": "1269"
    },
    {
      "date": "2026-04-28",
      "bid": "215.00",
      "ask": "216.80",
      "open": "218.00",
      "high": "218.20",
      "low": "215.20",
      "close": "216.40",
      "average": "216.6405",
      "volume": "39656",
      "turnover": "8592037.9",
      "trades": "539"
    },
    {
      "date": "2026-04-29",
      "bid": "218.00",
      "ask": "218.60",
      "open": "216.20",
      "high": "220.60",
      "low": "215.20",
      "close": "218.40",
      "average": "218.5061",
      "volume": "97341",
      "turnover": "21268540.89",
      "trades": "781"
    },
    {
      "date": "2026-04-30",
      "bid": "217.60",
      "ask": "218.20",
      "open": "218.00",
      "high": "220.40",
      "low": "214.80",
      "close": "218.60",
      "average": "218.5817",
      "volume": "19922",
      "turnover": "4354907.59",
      "trades": "369"
    },
    {
      "date": "2026-05-04",
      "bid": "211.00",
      "ask": "213.00",
      "open": "220.00",
      "high": "220.00",
      "low": "211.20",
      "close": "211.80",
      "average": "215.1467",
      "volume": "64396",
      "turnover": "13866199.4",
      "trades": "869"
    },
    {
      "date": "2026-05-05",
      "bid": "213.40",
      "ask": "214.60",
      "open": "212.00",
      "high": "217.40",
      "low": "211.80",
      "close": "214.00",
      "average": "214.4614",
      "volume": "46036",
      "turnover": "9872563.1",
      "trades": "598"
    },
    {
      "date": "2026-05-06",
      "bid": "219.40",
      "ask": "220.20",
      "open": "213.40",
      "high": "221.60",
      "low": "213.40",
      "close": "220.60",
      "average": "219.8271",
      "volume": "87343",
      "turnover": "19197588.8",
      "trades": "935"
    },
    {
      "date": "2026-05-07",
      "bid": "223.60",
      "ask": "224.20",
      "open": "221.80",
      "high": "227.00",
      "low": "221.20",
      "close": "224.00",
      "average": "224.6896",
      "volume": "72670",
      "turnover": "16329743.8",
      "trades": "792"
    },
    {
      "date": "2026-05-08",
      "bid": "224.00",
      "ask": "224.60",
      "open": "222.60",
      "high": "225.40",
      "low": "220.60",
      "close": "225.20",
      "average": "224.3283",
      "volume": "54304",
      "turnover": "12180233.5",
      "trades": "605"
    },
    {
      "date": "2026-05-11",
      "bid": "231.20",
      "ask": "233.80",
      "open": "225.60",
      "high": "234.80",
      "low": "224.40",
      "close": "234.00",
      "average": "231.9319",
      "volume": "101479",
      "turnover": "23511821.6",
      "trades": "869"
    },
    {
      "date": "2026-05-12",
      "bid": "228.20",
      "ask": "229.00",
      "open": "232.00",
      "high": "235.00",
      "low": "227.60",
      "close": "229.00",
      "average": "230.4588",
      "volume": "111895",
      "turnover": "25814079.4",
      "trades": "954"
    },
    {
      "date": "2026-05-13",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "235.40",
      "low": "231.00",
      "close": "234.20",
      "average": "233.989",
      "volume": "37356",
      "turnover": "8740338.69",
      "trades": "410"
    },
    {
      "date": "2026-05-15",
      "bid": "231.60",
      "ask": "232.20",
      "open": "234.40",
      "high": "235.20",
      "low": "229.60",
      "close": "232.40",
      "average": "231.8555",
      "volume": "88838",
      "turnover": "20594351.5",
      "trades": "1118"
    },
    {
      "date": "2026-05-18",
      "bid": "224.00",
      "ask": "225.60",
      "open": "232.20",
      "high": "234.00",
      "low": "224.20",
      "close": "224.80",
      "average": "227.6162",
      "volume": "57159",
      "turnover": "13022433.3",
      "trades": "805"
    },
    {
      "date": "2026-05-19",
      "bid": "219.80",
      "ask": "220.40",
      "open": "224.80",
      "high": "226.20",
      "low": "217.80",
      "close": "220.40",
      "average": "220.9421",
      "volume": "181289",
      "turnover": "40061703",
      "trades": "1109"
    },
    {
      "date": "2026-05-20",
      "bid": "229.00",
      "ask": "229.60",
      "open": "220.60",
      "high": "230.20",
      "low": "220.60",
      "close": "229.00",
      "average": "227.031",
      "volume": "50500",
      "turnover": "11461266.4",
      "trades": "714"
    },
    {
      "date": "2026-05-21",
      "bid": "236.40",
      "ask": "237.20",
      "open": "230.00",
      "high": "237.80",
      "low": "229.40",
      "close": "237.00",
      "average": "234.8828",
      "volume": "76084",
      "turnover": "17866534.6",
      "trades": "995"
    },
    {
      "date": "2026-05-22",
      "bid": "239.60",
      "ask": "240.00",
      "open": "237.40",
      "high": "240.20",
      "low": "235.00",
      "close": "240.00",
      "average": "239.0725",
      "volume": "78821",
      "turnover": "18842108.7",
      "trades": "770"
    },
    {
      "date": "2026-05-25",
      "bid": "241.60",
      "ask": "242.00",
      "open": "239.80",
      "high": "243.00",
      "low": "238.80",
      "close": "242.00",
      "average": "241.7769",
      "volume": "89767",
      "turnover": "21702704",
      "trades": "777"
    },
    {
      "date": "2026-05-26",
      "bid": "242.20",
      "ask": "243.20",
      "open": "242.00",
      "high": "244.80",
      "low": "239.00",
      "close": "242.00",
      "average": "242.5388",
      "volume": "142472",
      "turnover": "34552206",
      "trades": "1199"
    },
    {
      "date": "2026-05-27",
      "bid": "237.00",
      "ask": "238.80",
      "open": "242.80",
      "high": "243.60",
      "low": "235.80",
      "close": "237.40",
      "average": "239.0894",
      "volume": "61703",
      "turnover": "14753725.2",
      "trades": "791"
    },
    {
      "date": "2026-05-28",
      "bid": "237.00",
      "ask": "238.00",
      "open": "236.80",
      "high": "239.60",
      "low": "235.20",
      "close": "236.60",
      "average": "237.3788",
      "volume": "58956",
      "turnover": "13995075.2",
      "trades": "686"
    },
    {
      "date": "2026-05-29",
      "bid": "239.40",
      "ask": "239.80",
      "open": "238.00",
      "high": "240.00",
      "low": "235.40",
      "close": "239.00",
      "average": "238.8869",
      "volume": "250481",
      "turnover": "59828713.5",
      "trades": "588"
    },
    {
      "date": "2026-06-01",
      "bid": "230.00",
      "ask": "230.80",
      "open": "239.40",
      "high": "240.20",
      "low": "228.00",
      "close": "231.60",
      "average": "235.0706",
      "volume": "569573",
      "turnover": "133895936.4",
      "trades": "793"
    },
    {
      "date": "2026-06-02",
      "bid": "240.00",
      "ask": "240.60",
      "open": "233.60",
      "high": "240.80",
      "low": "231.60",
      "close": "239.80",
      "average": "233.3828",
      "volume": "841753",
      "turnover": "196453068.1",
      "trades": "760"
    },
    {
      "date": "2026-06-03",
      "bid": "236.40",
      "ask": "238.00",
      "open": "242.20",
      "high": "242.20",
      "low": "234.40",
      "close": "237.40",
      "average": "236.6176",
      "volume": "64278",
      "turnover": "15217140.7",
      "trades": "576"
    },
    {
      "date": "2026-06-04",
      "bid": "235.20",
      "ask": "236.20",
      "open": "238.20",
      "high": "239.80",
      "low": "233.00",
      "close": "235.60",
      "average": "235.8683",
      "volume": "116635",
      "turnover": "27542488.2",
      "trades": "1122"
    },
    {
      "date": "2026-06-05",
      "bid": "232.40",
      "ask": "233.20",
      "open": "235.60",
      "high": "238.20",
      "low": "232.40",
      "close": "232.40",
      "average": "234.4566",
      "volume": "87173",
      "turnover": "20479449.6",
      "trades": "681"
    },
    {
      "date": "2026-06-08",
      "bid": "234.60",
      "ask": "235.80",
      "open": "230.80",
      "high": "235.60",
      "low": "228.00",
      "close": "233.80",
      "average": "231.5981",
      "volume": "71410",
      "turnover": "16538209.4",
      "trades": "741"
    },
    {
      "date": "2026-06-09",
      "bid": "228.00",
      "ask": "229.00",
      "open": "234.60",
      "high": "236.00",
      "low": "228.00",
      "close": "228.00",
      "average": "230.7925",
      "volume": "57390",
      "turnover": "13250916.9",
      "trades": "685"
    },
    {
      "date": "2026-06-10",
      "bid": "225.80",
      "ask": "226.80",
      "open": "229.20",
      "high": "230.40",
      "low": "223.60",
      "close": "226.20",
      "average": "226.9059",
      "volume": "36758",
      "turnover": "8339862.9",
      "trades": "620"
    },
    {
      "date": "2026-06-11",
      "bid": "224.20",
      "ask": "225.00",
      "open": "225.40",
      "high": "228.80",
      "low": "223.00",
      "close": "223.00",
      "average": "224.0679",
      "volume": "72841",
      "turnover": "16323366.4",
      "trades": "754"
    },
    {
      "date": "2026-06-12",
      "bid": "227.20",
      "ask": "228.00",
      "open": "229.80",
      "high": "230.40",
      "low": "225.00",
      "close": "227.40",
      "average": "227.4349",
      "volume": "50363",
      "turnover": "11455052.8",
      "trades": "580"
    },
    {
      "date": "2026-06-15",
      "bid": "227.40",
      "ask": "229.60",
      "open": "232.00",
      "high": "235.40",
      "low": "227.40",
      "close": "228.40",
      "average": "229.7858",
      "volume": "50986",
      "turnover": "11730109.6",
      "trades": "540"
    },
    {
      "date": "2026-06-16",
      "bid": "228.00",
      "ask": "228.80",
      "open": "229.60",
      "high": "233.00",
      "low": "226.00",
      "close": "229.40",
      "average": "229.0627",
      "volume": "42005",
      "turnover": "9619750.4",
      "trades": "460"
    },
    {
      "date": "2026-06-17",
      "bid": "229.00",
      "ask": "230.00",
      "open": "228.40",
      "high": "231.40",
      "low": "224.60",
      "close": "230.20",
      "average": "228.3396",
      "volume": "59762",
      "turnover": "13645653.4",
      "trades": "642"
    },
    {
      "date": "2026-06-18",
      "bid": "231.40",
      "ask": "232.40",
      "open": "231.20",
      "high": "232.40",
      "low": "228.80",
      "close": "232.00",
      "average": "231.848",
      "volume": "161449",
      "turnover": "37429291.6",
      "trades": "491"
    },
    {
      "date": "2026-06-22",
      "bid": "231.40",
      "ask": "232.00",
      "open": "232.40",
      "high": "233.00",
      "low": "227.20",
      "close": "232.20",
      "average": "231.0467",
      "volume": "36346",
      "turnover": "8396700.5",
      "trades": "494"
    },
    {
      "date": "2026-06-23",
      "bid": "229.60",
      "ask": "230.40",
      "open": "229.00",
      "high": "231.00",
      "low": "224.40",
      "close": "230.00",
      "average": "228.8387",
      "volume": "45924",
      "turnover": "10509672.9",
      "trades": "505"
    },
    {
      "date": "2026-06-24",
      "bid": "222.00",
      "ask": "222.80",
      "open": "229.60",
      "high": "230.00",
      "low": "221.00",
      "close": "221.00",
      "average": "223.3815",
      "volume": "66948",
      "turnover": "14945823.3",
      "trades": "789"
    },
    {
      "date": "2026-06-25",
      "bid": "221.00",
      "ask": "222.20",
      "open": "222.80",
      "high": "224.00",
      "low": "217.40",
      "close": "222.00",
      "average": "221.6111",
      "volume": "59388",
      "turnover": "13159237.7",
      "trades": "702"
    },
    {
      "date": "2026-06-26",
      "bid": "216.40",
      "ask": "217.00",
      "open": "220.60",
      "high": "221.00",
      "low": "216.00",
      "close": "216.60",
      "average": "217.8193",
      "volume": "34830",
      "turnover": "7587366.7",
      "trades": "558"
    },
    {
      "date": "2026-06-29",
      "bid": "217.40",
      "ask": "218.00",
      "open": "218.00",
      "high": "220.80",
      "low": "216.40",
      "close": "217.80",
      "average": "218.0922",
      "volume": "101258",
      "turnover": "22089253",
      "trades": "608"
    },
    {
      "date": "2026-06-30",
      "bid": "220.40",
      "ask": "221.20",
      "open": "219.20",
      "high": "222.60",
      "low": "219.20",
      "close": "219.80",
      "average": "220.1774",
      "volume": "48040",
      "turnover": "10581088",
      "trades": "525"
    },
    {
      "date": "2026-07-01",
      "bid": "217.80",
      "ask": "219.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.20",
      "close": "218.60",
      "average": "218.4681",
      "volume": "57743",
      "turnover": "12616968.4",
      "trades": "576"
    },
    {
      "date": "2026-07-02",
      "bid": "215.00",
      "ask": "217.00",
      "open": "216.40",
      "high": "220.40",
      "low": "212.00",
      "close": "216.00",
      "average": "216.5554",
      "volume": "107893",
      "turnover": "23364292",
      "trades": "1017"
    },
    {
      "date": "2026-07-03",
      "bid": "220.60",
      "ask": "221.00",
      "open": "217.00",
      "high": "221.40",
      "low": "217.00",
      "close": "219.80",
      "average": "219.7596",
      "volume": "41993",
      "turnover": "9227713.6",
      "trades": "452"
    },
    {
      "date": "2026-07-06",
      "bid": "213.60",
      "ask": "214.20",
      "open": "220.00",
      "high": "220.60",
      "low": "211.20",
      "close": "214.80",
      "average": "212.7707",
      "volume": "325113",
      "turnover": "69174905",
      "trades": "729"
    },
    {
      "date": "2026-07-07",
      "bid": "210.40",
      "ask": "211.00",
      "open": "212.60",
      "high": "214.00",
      "low": "210.00",
      "close": "211.40",
      "average": "211.8364",
      "volume": "60888",
      "turnover": "12898462",
      "trades": "685"
    },
    {
      "date": "2026-07-08",
      "bid": "206.20",
      "ask": "206.80",
      "open": "210.40",
      "high": "210.80",
      "low": "205.20",
      "close": "205.40",
      "average": "206.6606",
      "volume": "54695",
      "turnover": "11303228.2",
      "trades": "626"
    },
    {
      "date": "2026-07-09",
      "bid": "209.60",
      "ask": "210.00",
      "open": "209.80",
      "high": "211.80",
      "low": "208.00",
      "close": "210.00",
      "average": "209.9509",
      "volume": "78624",
      "turnover": "16506058.3",
      "trades": "592"
    },
    {
      "date": "2026-07-10",
      "bid": "207.60",
      "ask": "208.20",
      "open": "214.00",
      "high": "214.00",
      "low": "207.00",
      "close": "207.00",
      "average": "207.7043",
      "volume": "30865",
      "turnover": "6411748.5",
      "trades": "374"
    },
    {
      "date": "2026-07-13",
      "bid": "201.20",
      "ask": "201.60",
      "open": "207.00",
      "high": "207.00",
      "low": "200.40",
      "close": "202.20",
      "average": "202.6978",
      "volume": "91629",
      "turnover": "18573180.2",
      "trades": "785"
    },
    {
      "date": "2026-07-14",
      "bid": "224.20",
      "ask": "225.80",
      "open": "216.60",
      "high": "225.00",
      "low": "215.20",
      "close": "225.00",
      "average": "221.4856",
      "volume": "247822",
      "turnover": "54890003.8",
      "trades": "1958"
    },
    {
      "date": "2026-07-15",
      "bid": "218.80",
      "ask": "219.40",
      "open": "225.00",
      "high": "226.20",
      "low": "217.20",
      "close": "219.00",
      "average": "219.4708",
      "volume": "161118",
      "turnover": "35361345",
      "trades": "1184"
    },
    {
      "date": "2026-07-16",
      "bid": "208.00",
      "ask": "208.40",
      "open": "219.60",
      "high": "221.60",
      "low": "206.40",
      "close": "208.60",
      "average": "212.0956",
      "volume": "154302",
      "turnover": "32727367.1",
      "trades": "939"
    },
    {
      "date": "2026-07-17",
      "bid": "203.60",
      "ask": "204.80",
      "open": "206.20",
      "high": "206.20",
      "low": "202.00",
      "close": "204.60",
      "average": "203.9482",
      "volume": "167550",
      "turnover": "34171551.79",
      "trades": "1209"
    },
    {
      "date": "2026-07-20",
      "bid": "208.20",
      "ask": "208.80",
      "open": "204.00",
      "high": "211.40",
      "low": "203.20",
      "close": "207.80",
      "average": "208.3789",
      "volume": "113820",
      "turnover": "23717738.2",
      "trades": "777"
    },
    {
      "date": "2026-07-21",
      "bid": "209.40",
      "ask": "210.80",
      "open": "208.20",
      "high": "210.00",
      "low": "206.80",
      "close": "209.20",
      "average": "208.8774",
      "volume": "38586",
      "turnover": "8059920.8",
      "trades": "485"
    },
    {
      "date": "2026-07-22",
      "bid": "213.40",
      "ask": "214.00",
      "open": "210.00",
      "high": "215.80",
      "low": "206.80",
      "close": "213.80",
      "average": "210.1547",
      "volume": "175897",
      "turnover": "36965545.9",
      "trades": "573"
    },
    {
      "date": "2026-07-23",
      "bid": "211.40",
      "ask": "212.00",
      "open": "211.00",
      "high": "214.00",
      "low": "210.60",
      "close": "211.40",
      "average": "211.9179",
      "volume": "34458",
      "turnover": "7302314.6",
      "trades": "386"
    },
    {
      "date": "2026-07-24",
      "bid": "209.80",
      "ask": "211.80",
      "open": "212.20",
      "high": "212.80",
      "low": "208.80",
      "close": "210.60",
      "average": "211.4063",
      "volume": "107990",
      "turnover": "22828875.6",
      "trades": "447"
    },
    {
      "date": "2026-07-27",
      "bid": "207.20",
      "ask": "208.00",
      "open": "210.60",
      "high": "212.40",
      "low": "206.40",
      "close": "207.80",
      "average": "208.8394",
      "volume": "52558",
      "turnover": "10976532.6",
      "trades": "531"
    },
    {
      "date": "2026-07-28",
      "bid": "203.20",
      "ask": "205.00",
      "open": "207.80",
      "high": "207.80",
      "low": "202.80",
      "close": "204.60",
      "average": "204.7925",
      "volume": "77304",
      "turnover": "15831643.2",
      "trades": "764"
    },
    {
      "date": "2026-07-29",
      "bid": "199.50",
      "ask": "200.00",
      "open": "205.00",
      "high": "206.00",
      "low": "199.00",
      "close": "199.20",
      "average": "200.9299",
      "volume": "124895",
      "turnover": "25095156.5",
      "trades": "1077"
    },
    {
      "date": "2026-07-30",
      "bid": "204.20",
      "ask": "204.40",
      "open": "200.80",
      "high": "206.20",
      "low": "200.20",
      "close": "204.00",
      "average": "203.79",
      "volume": "61619",
      "turnover": "12556967.6",
      "trades": "556"
    },
    {
      "date": "2026-07-31",
      "bid": "204.80",
      "ask": "205.60",
      "open": "207.60",
      "high": "209.80",
      "low": "205.00",
      "close": "205.00",
      "average": "205.9335",
      "volume": "96390",
      "turnover": "19850799.5",
      "trades": "576"
    },
    {
      "date": "2026-08-03",
      "bid": "205.20",
      "ask": "206.00",
      "open": "205.60",
      "high": "208.00",
      "low": "201.80",
      "close": "206.00",
      "average": "204.672",
      "volume": "64118",
      "turnover": "13122019.4",
      "trades": "763"
    },
    {
      "date": "2026-08-04",
      "bid": "206.00",
      "ask": "206.80",
      "open": "205.20",
      "high": "208.60",
      "low": "204.00",
      "close": "207.20",
      "average": "206.1516",
      "volume": "93491",
      "turnover": "19272852",
      "trades": "599"
    },
    {
      "date": "2026-08-05",
      "bid": "206.60",
      "ask": "207.20",
      "open": "210.00",
      "high": "211.20",
      "low": "206.80",
      "close": "208.00",
      "average": "208.5423",
      "volume": "53948",
      "turnover": "11250463.2",
      "trades": "713"
    }
  ]
}