{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1690254/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lug?id=TX1690254",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1690254",
    "asset_class": "SHARES",
    "isin": "CA5503711080",
    "symbol": "LUG",
    "company": "Lundin Gold",
    "market": null,
    "last_sale_price": "SEK 588.20",
    "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": "76.00",
      "ask": "76.20",
      "open": "75.00",
      "high": "76.90",
      "low": "75.00",
      "close": "76.00",
      "average": "75.9665",
      "volume": "57087",
      "turnover": "4336697.25",
      "trades": "317"
    },
    {
      "date": "2021-08-03",
      "bid": "76.30",
      "ask": "76.50",
      "open": "76.10",
      "high": "76.65",
      "low": "75.65",
      "close": "76.50",
      "average": "76.2264",
      "volume": "50956",
      "turnover": "3884184.8",
      "trades": "373"
    },
    {
      "date": "2021-08-04",
      "bid": "76.00",
      "ask": "76.15",
      "open": "76.00",
      "high": "78.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.8121",
      "volume": "50920",
      "turnover": "3911273.75",
      "trades": "307"
    },
    {
      "date": "2021-08-05",
      "bid": "75.60",
      "ask": "75.95",
      "open": "76.00",
      "high": "76.85",
      "low": "74.40",
      "close": "76.00",
      "average": "75.6726",
      "volume": "35672",
      "turnover": "2699394.2",
      "trades": "263"
    },
    {
      "date": "2021-08-06",
      "bid": "72.50",
      "ask": "72.75",
      "open": "76.00",
      "high": "76.00",
      "low": "71.95",
      "close": "72.60",
      "average": "73.3519",
      "volume": "41740",
      "turnover": "3061709.5",
      "trades": "319"
    },
    {
      "date": "2021-08-09",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.60",
      "high": "73.75",
      "low": "72.00",
      "close": "72.85",
      "average": "72.7768",
      "volume": "27974",
      "turnover": "2035857.25",
      "trades": "206"
    },
    {
      "date": "2021-08-10",
      "bid": "73.95",
      "ask": "74.10",
      "open": "73.00",
      "high": "74.55",
      "low": "73.00",
      "close": "74.25",
      "average": "74.0516",
      "volume": "105534",
      "turnover": "7814961.55",
      "trades": "592"
    },
    {
      "date": "2021-08-11",
      "bid": "76.40",
      "ask": "76.65",
      "open": "74.90",
      "high": "76.90",
      "low": "74.05",
      "close": "76.60",
      "average": "75.4961",
      "volume": "44052",
      "turnover": "3325752.8",
      "trades": "381"
    },
    {
      "date": "2021-08-12",
      "bid": "77.75",
      "ask": "77.90",
      "open": "77.00",
      "high": "77.80",
      "low": "74.00",
      "close": "77.70",
      "average": "76.3558",
      "volume": "288480",
      "turnover": "22027107.05",
      "trades": "1337"
    },
    {
      "date": "2021-08-13",
      "bid": "78.75",
      "ask": "79.00",
      "open": "77.75",
      "high": "79.60",
      "low": "77.10",
      "close": "79.00",
      "average": "78.2614",
      "volume": "89681",
      "turnover": "7018557.75",
      "trades": "591"
    },
    {
      "date": "2021-08-16",
      "bid": "79.25",
      "ask": "79.55",
      "open": "78.50",
      "high": "80.00",
      "low": "78.05",
      "close": "79.35",
      "average": "79.3781",
      "volume": "93285",
      "turnover": "7404781.65",
      "trades": "452"
    },
    {
      "date": "2021-08-17",
      "bid": "79.65",
      "ask": "79.90",
      "open": "79.35",
      "high": "80.75",
      "low": "78.70",
      "close": "79.90",
      "average": "79.8085",
      "volume": "37759",
      "turnover": "3013487.35",
      "trades": "337"
    },
    {
      "date": "2021-08-18",
      "bid": "78.00",
      "ask": "78.20",
      "open": "80.95",
      "high": "80.95",
      "low": "77.70",
      "close": "78.20",
      "average": "79.0405",
      "volume": "59754",
      "turnover": "4725197.73",
      "trades": "361"
    },
    {
      "date": "2021-08-19",
      "bid": "75.20",
      "ask": "75.30",
      "open": "77.75",
      "high": "77.85",
      "low": "74.95",
      "close": "74.95",
      "average": "76.5873",
      "volume": "104259",
      "turnover": "7984922.45",
      "trades": "489"
    },
    {
      "date": "2021-08-20",
      "bid": "73.30",
      "ask": "73.65",
      "open": "74.60",
      "high": "74.65",
      "low": "72.00",
      "close": "73.30",
      "average": "73.247",
      "volume": "87381",
      "turnover": "6399712.75",
      "trades": "466"
    },
    {
      "date": "2021-08-23",
      "bid": "76.75",
      "ask": "76.90",
      "open": "73.30",
      "high": "76.80",
      "low": "73.30",
      "close": "76.80",
      "average": "75.5572",
      "volume": "43196",
      "turnover": "3263768.8",
      "trades": "290"
    },
    {
      "date": "2021-08-24",
      "bid": "77.05",
      "ask": "77.25",
      "open": "77.00",
      "high": "77.25",
      "low": "76.20",
      "close": "77.05",
      "average": "76.7894",
      "volume": "28087",
      "turnover": "2156784.75",
      "trades": "190"
    },
    {
      "date": "2021-08-25",
      "bid": "75.00",
      "ask": "75.15",
      "open": "77.05",
      "high": "77.05",
      "low": "74.95",
      "close": "74.95",
      "average": "76.0792",
      "volume": "28411",
      "turnover": "2161484.75",
      "trades": "210"
    },
    {
      "date": "2021-08-26",
      "bid": "75.05",
      "ask": "75.30",
      "open": "74.90",
      "high": "75.40",
      "low": "74.20",
      "close": "75.05",
      "average": "74.6058",
      "volume": "12015",
      "turnover": "896415.45",
      "trades": "130"
    },
    {
      "date": "2021-08-27",
      "bid": "75.60",
      "ask": "75.90",
      "open": "75.05",
      "high": "75.90",
      "low": "73.75",
      "close": "75.90",
      "average": "75.1117",
      "volume": "29384",
      "turnover": "2206891.9",
      "trades": "222"
    },
    {
      "date": "2021-08-30",
      "bid": "77.95",
      "ask": "78.40",
      "open": "77.65",
      "high": "78.75",
      "low": "77.30",
      "close": "78.35",
      "average": "78.0332",
      "volume": "67016",
      "turnover": "5229990.38",
      "trades": "359"
    },
    {
      "date": "2021-08-31",
      "bid": "78.35",
      "ask": "78.75",
      "open": "78.35",
      "high": "78.70",
      "low": "76.60",
      "close": "78.60",
      "average": "77.8625",
      "volume": "56153",
      "turnover": "4371459.75",
      "trades": "247"
    },
    {
      "date": "2021-09-01",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.60",
      "high": "79.00",
      "low": "77.30",
      "close": "78.00",
      "average": "78.284",
      "volume": "19057",
      "turnover": "1491858.55",
      "trades": "140"
    },
    {
      "date": "2021-09-02",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.20",
      "high": "77.65",
      "low": "76.60",
      "close": "76.60",
      "average": "76.951",
      "volume": "13652",
      "turnover": "1050534.55",
      "trades": "150"
    },
    {
      "date": "2021-09-03",
      "bid": "78.25",
      "ask": "78.50",
      "open": "75.65",
      "high": "78.80",
      "low": "75.50",
      "close": "78.45",
      "average": "76.8794",
      "volume": "35316",
      "turnover": "2715089.25",
      "trades": "260"
    },
    {
      "date": "2021-09-06",
      "bid": "77.25",
      "ask": "78.05",
      "open": "78.40",
      "high": "78.40",
      "low": "77.15",
      "close": "78.00",
      "average": "77.8065",
      "volume": "23711",
      "turnover": "1844819.3",
      "trades": "162"
    },
    {
      "date": "2021-09-07",
      "bid": "75.00",
      "ask": "75.45",
      "open": "78.00",
      "high": "78.00",
      "low": "75.05",
      "close": "75.05",
      "average": "76.633",
      "volume": "35693",
      "turnover": "2735261.7",
      "trades": "263"
    },
    {
      "date": "2021-09-08",
      "bid": "75.15",
      "ask": "75.65",
      "open": "74.50",
      "high": "76.40",
      "low": "74.00",
      "close": "75.20",
      "average": "75.1645",
      "volume": "18067",
      "turnover": "1357996.6",
      "trades": "165"
    },
    {
      "date": "2021-09-09",
      "bid": "74.45",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.50",
      "low": "74.05",
      "close": "74.55",
      "average": "74.9166",
      "volume": "11251",
      "turnover": "842886.9",
      "trades": "133"
    },
    {
      "date": "2021-09-10",
      "bid": "74.35",
      "ask": "74.70",
      "open": "74.50",
      "high": "75.40",
      "low": "73.20",
      "close": "74.65",
      "average": "74.2117",
      "volume": "33581",
      "turnover": "2492103.1",
      "trades": "220"
    },
    {
      "date": "2021-09-13",
      "bid": "74.95",
      "ask": "75.30",
      "open": "73.75",
      "high": "75.35",
      "low": "72.40",
      "close": "75.35",
      "average": "74.0089",
      "volume": "46344",
      "turnover": "3429889.55",
      "trades": "371"
    },
    {
      "date": "2021-09-14",
      "bid": "76.30",
      "ask": "76.50",
      "open": "75.35",
      "high": "76.60",
      "low": "74.00",
      "close": "76.30",
      "average": "75.1844",
      "volume": "52168",
      "turnover": "3922218.1",
      "trades": "304"
    },
    {
      "date": "2021-09-15",
      "bid": "74.50",
      "ask": "74.60",
      "open": "75.00",
      "high": "75.80",
      "low": "74.45",
      "close": "74.50",
      "average": "74.9729",
      "volume": "26672",
      "turnover": "1999676.4",
      "trades": "167"
    },
    {
      "date": "2021-09-16",
      "bid": "71.40",
      "ask": "71.50",
      "open": "73.55",
      "high": "75.80",
      "low": "70.85",
      "close": "71.30",
      "average": "71.9733",
      "volume": "75439",
      "turnover": "5429595.65",
      "trades": "518"
    },
    {
      "date": "2021-09-17",
      "bid": "71.00",
      "ask": "71.15",
      "open": "71.75",
      "high": "72.70",
      "low": "70.20",
      "close": "71.00",
      "average": "71.5955",
      "volume": "29473",
      "turnover": "2110135.1",
      "trades": "231"
    },
    {
      "date": "2021-09-20",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.50",
      "high": "71.50",
      "low": "70.00",
      "close": "70.10",
      "average": "70.7174",
      "volume": "39258",
      "turnover": "2776222",
      "trades": "272"
    },
    {
      "date": "2021-09-21",
      "bid": "71.50",
      "ask": "71.75",
      "open": "70.00",
      "high": "71.85",
      "low": "68.95",
      "close": "71.85",
      "average": "69.9298",
      "volume": "62375",
      "turnover": "4361869.8",
      "trades": "403"
    },
    {
      "date": "2021-09-22",
      "bid": "69.80",
      "ask": "69.85",
      "open": "71.85",
      "high": "71.85",
      "low": "69.70",
      "close": "69.80",
      "average": "70.3305",
      "volume": "39530",
      "turnover": "2780163.1",
      "trades": "241"
    },
    {
      "date": "2021-09-23",
      "bid": "68.70",
      "ask": "68.95",
      "open": "69.50",
      "high": "70.60",
      "low": "68.60",
      "close": "68.95",
      "average": "69.231",
      "volume": "41635",
      "turnover": "2882820.5",
      "trades": "268"
    },
    {
      "date": "2021-09-24",
      "bid": "69.00",
      "ask": "69.10",
      "open": "68.40",
      "high": "69.55",
      "low": "68.00",
      "close": "69.10",
      "average": "68.581",
      "volume": "60894",
      "turnover": "4176173.8",
      "trades": "409"
    },
    {
      "date": "2021-09-27",
      "bid": "68.25",
      "ask": "68.60",
      "open": "68.60",
      "high": "69.10",
      "low": "67.50",
      "close": "68.40",
      "average": "68.1225",
      "volume": "109583",
      "turnover": "7465073.25",
      "trades": "701"
    },
    {
      "date": "2021-09-28",
      "bid": "65.95",
      "ask": "66.20",
      "open": "67.00",
      "high": "67.45",
      "low": "65.40",
      "close": "66.10",
      "average": "66.2944",
      "volume": "101497",
      "turnover": "6729050.05",
      "trades": "729"
    },
    {
      "date": "2021-09-29",
      "bid": "65.45",
      "ask": "65.65",
      "open": "66.10",
      "high": "67.35",
      "low": "65.15",
      "close": "65.45",
      "average": "66.1365",
      "volume": "55399",
      "turnover": "3663943.75",
      "trades": "366"
    },
    {
      "date": "2021-09-30",
      "bid": "66.20",
      "ask": "66.55",
      "open": "64.75",
      "high": "66.80",
      "low": "63.90",
      "close": "66.60",
      "average": "65.2612",
      "volume": "89594",
      "turnover": "5847015.95",
      "trades": "510"
    },
    {
      "date": "2021-10-01",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.15",
      "high": "66.80",
      "low": "65.05",
      "close": "66.10",
      "average": "65.7983",
      "volume": "48760",
      "turnover": "3208324.85",
      "trades": "258"
    },
    {
      "date": "2021-10-04",
      "bid": "66.25",
      "ask": "66.50",
      "open": "66.10",
      "high": "66.80",
      "low": "65.10",
      "close": "66.35",
      "average": "65.9578",
      "volume": "37634",
      "turnover": "2482123.04",
      "trades": "201"
    },
    {
      "date": "2021-10-05",
      "bid": "66.55",
      "ask": "66.80",
      "open": "66.35",
      "high": "66.70",
      "low": "65.20",
      "close": "66.55",
      "average": "65.9062",
      "volume": "40126",
      "turnover": "2644717",
      "trades": "218"
    },
    {
      "date": "2021-10-06",
      "bid": "67.55",
      "ask": "67.90",
      "open": "66.55",
      "high": "68.65",
      "low": "66.20",
      "close": "67.95",
      "average": "67.2276",
      "volume": "132312",
      "turnover": "8894725.3",
      "trades": "541"
    },
    {
      "date": "2021-10-07",
      "bid": "69.30",
      "ask": "69.60",
      "open": "69.00",
      "high": "69.85",
      "low": "68.50",
      "close": "69.50",
      "average": "69.104",
      "volume": "37078",
      "turnover": "2562239.1",
      "trades": "253"
    },
    {
      "date": "2021-10-08",
      "bid": "69.75",
      "ask": "70.15",
      "open": "69.50",
      "high": "71.20",
      "low": "68.55",
      "close": "70.00",
      "average": "70.153",
      "volume": "105916",
      "turnover": "7430325.6",
      "trades": "541"
    },
    {
      "date": "2021-10-11",
      "bid": "71.60",
      "ask": "71.90",
      "open": "69.60",
      "high": "71.90",
      "low": "69.60",
      "close": "71.90",
      "average": "71.2903",
      "volume": "46471",
      "turnover": "3312910.85",
      "trades": "270"
    },
    {
      "date": "2021-10-12",
      "bid": "73.50",
      "ask": "73.55",
      "open": "71.00",
      "high": "73.70",
      "low": "71.00",
      "close": "73.40",
      "average": "72.3747",
      "volume": "58516",
      "turnover": "4234612.05",
      "trades": "373"
    },
    {
      "date": "2021-10-13",
      "bid": "76.25",
      "ask": "76.35",
      "open": "73.50",
      "high": "76.55",
      "low": "73.40",
      "close": "76.35",
      "average": "74.8045",
      "volume": "132712",
      "turnover": "9927458.35",
      "trades": "1070"
    },
    {
      "date": "2021-10-14",
      "bid": "76.60",
      "ask": "76.80",
      "open": "76.75",
      "high": "77.50",
      "low": "75.70",
      "close": "76.55",
      "average": "76.5807",
      "volume": "69153",
      "turnover": "5295788.25",
      "trades": "358"
    },
    {
      "date": "2021-10-15",
      "bid": "77.60",
      "ask": "77.75",
      "open": "76.55",
      "high": "78.00",
      "low": "74.30",
      "close": "77.85",
      "average": "76.3354",
      "volume": "118540",
      "turnover": "9047885.25",
      "trades": "754"
    },
    {
      "date": "2021-10-18",
      "bid": "78.50",
      "ask": "78.70",
      "open": "77.70",
      "high": "78.80",
      "low": "76.60",
      "close": "78.80",
      "average": "77.7171",
      "volume": "96837",
      "turnover": "7525888.35",
      "trades": "527"
    },
    {
      "date": "2021-10-19",
      "bid": "78.90",
      "ask": "79.15",
      "open": "78.65",
      "high": "79.75",
      "low": "78.60",
      "close": "79.05",
      "average": "79.2776",
      "volume": "150739",
      "turnover": "11950225.3",
      "trades": "814"
    },
    {
      "date": "2021-10-20",
      "bid": "79.65",
      "ask": "79.90",
      "open": "79.00",
      "high": "80.85",
      "low": "78.65",
      "close": "79.60",
      "average": "79.2687",
      "volume": "310138",
      "turnover": "24584220.88",
      "trades": "2337"
    },
    {
      "date": "2021-10-21",
      "bid": "79.80",
      "ask": "79.95",
      "open": "80.05",
      "high": "80.30",
      "low": "78.40",
      "close": "79.90",
      "average": "79.532",
      "volume": "95535",
      "turnover": "7598087.75",
      "trades": "578"
    },
    {
      "date": "2021-10-22",
      "bid": "81.75",
      "ask": "81.95",
      "open": "78.75",
      "high": "82.90",
      "low": "78.75",
      "close": "81.70",
      "average": "80.9496",
      "volume": "100132",
      "turnover": "8105650.4",
      "trades": "523"
    },
    {
      "date": "2021-10-25",
      "bid": "83.10",
      "ask": "83.35",
      "open": "82.10",
      "high": "83.45",
      "low": "82.05",
      "close": "83.45",
      "average": "82.6424",
      "volume": "110796",
      "turnover": "9156446.6",
      "trades": "697"
    },
    {
      "date": "2021-10-26",
      "bid": "80.50",
      "ask": "80.80",
      "open": "83.00",
      "high": "83.00",
      "low": "80.30",
      "close": "80.45",
      "average": "81.1037",
      "volume": "74152",
      "turnover": "6014002.9",
      "trades": "494"
    },
    {
      "date": "2021-10-27",
      "bid": "81.05",
      "ask": "81.35",
      "open": "80.80",
      "high": "81.45",
      "low": "79.00",
      "close": "81.25",
      "average": "79.9145",
      "volume": "48345",
      "turnover": "3863468.3",
      "trades": "247"
    },
    {
      "date": "2021-10-28",
      "bid": "80.50",
      "ask": "80.75",
      "open": "81.50",
      "high": "81.75",
      "low": "80.15",
      "close": "80.65",
      "average": "80.8889",
      "volume": "30330",
      "turnover": "2453361",
      "trades": "189"
    },
    {
      "date": "2021-10-29",
      "bid": "79.75",
      "ask": "80.15",
      "open": "80.45",
      "high": "80.55",
      "low": "79.30",
      "close": "79.45",
      "average": "79.8043",
      "volume": "32188",
      "turnover": "2568742.25",
      "trades": "226"
    },
    {
      "date": "2021-11-01",
      "bid": "78.45",
      "ask": "78.65",
      "open": "79.00",
      "high": "79.00",
      "low": "77.50",
      "close": "78.50",
      "average": "78.1936",
      "volume": "49119",
      "turnover": "3841214",
      "trades": "323"
    },
    {
      "date": "2021-11-02",
      "bid": "76.55",
      "ask": "76.80",
      "open": "78.00",
      "high": "78.00",
      "low": "76.30",
      "close": "76.30",
      "average": "77.3531",
      "volume": "81732",
      "turnover": "6322808.12",
      "trades": "456"
    },
    {
      "date": "2021-11-03",
      "bid": "75.15",
      "ask": "75.45",
      "open": "76.05",
      "high": "76.60",
      "low": "74.50",
      "close": "75.10",
      "average": "75.5783",
      "volume": "79265",
      "turnover": "5994730.8",
      "trades": "399"
    },
    {
      "date": "2021-11-04",
      "bid": "76.45",
      "ask": "76.85",
      "open": "77.05",
      "high": "78.15",
      "low": "75.70",
      "close": "76.90",
      "average": "76.8682",
      "volume": "236385",
      "turnover": "18164852.71",
      "trades": "1162"
    },
    {
      "date": "2021-11-05",
      "bid": "76.10",
      "ask": "76.30",
      "open": "76.85",
      "high": "77.00",
      "low": "76.10",
      "close": "76.30",
      "average": "76.4214",
      "volume": "28401",
      "turnover": "2170531.6",
      "trades": "114"
    },
    {
      "date": "2021-11-08",
      "bid": "79.40",
      "ask": "79.55",
      "open": "78.05",
      "high": "79.65",
      "low": "77.50",
      "close": "79.65",
      "average": "78.4458",
      "volume": "123182",
      "turnover": "9663049.5",
      "trades": "606"
    },
    {
      "date": "2021-11-09",
      "bid": "78.15",
      "ask": "78.45",
      "open": "79.50",
      "high": "79.65",
      "low": "77.50",
      "close": "78.35",
      "average": "78.5616",
      "volume": "56078",
      "turnover": "4405833.25",
      "trades": "264"
    },
    {
      "date": "2021-11-10",
      "bid": "81.45",
      "ask": "81.70",
      "open": "79.45",
      "high": "82.15",
      "low": "78.05",
      "close": "81.60",
      "average": "80.7247",
      "volume": "185149",
      "turnover": "14946126.05",
      "trades": "862"
    },
    {
      "date": "2021-11-11",
      "bid": "84.90",
      "ask": "84.95",
      "open": "82.00",
      "high": "85.30",
      "low": "82.00",
      "close": "85.00",
      "average": "83.8273",
      "volume": "127621",
      "turnover": "10698127.85",
      "trades": "667"
    },
    {
      "date": "2021-11-12",
      "bid": "87.60",
      "ask": "87.80",
      "open": "85.10",
      "high": "88.05",
      "low": "84.35",
      "close": "87.50",
      "average": "86.3608",
      "volume": "177809",
      "turnover": "15355735.75",
      "trades": "1025"
    },
    {
      "date": "2021-11-15",
      "bid": "85.60",
      "ask": "85.80",
      "open": "87.45",
      "high": "87.45",
      "low": "85.00",
      "close": "85.40",
      "average": "85.5856",
      "volume": "64845",
      "turnover": "5549796.9",
      "trades": "411"
    },
    {
      "date": "2021-11-16",
      "bid": "84.30",
      "ask": "84.40",
      "open": "85.40",
      "high": "86.90",
      "low": "84.20",
      "close": "84.25",
      "average": "85.5932",
      "volume": "76501",
      "turnover": "6547966.2",
      "trades": "377"
    },
    {
      "date": "2021-11-17",
      "bid": "83.80",
      "ask": "83.95",
      "open": "83.85",
      "high": "84.80",
      "low": "83.10",
      "close": "83.80",
      "average": "83.7535",
      "volume": "54402",
      "turnover": "4556360.09",
      "trades": "323"
    },
    {
      "date": "2021-11-18",
      "bid": "82.20",
      "ask": "82.30",
      "open": "83.70",
      "high": "83.70",
      "low": "82.20",
      "close": "82.20",
      "average": "82.8909",
      "volume": "69466",
      "turnover": "5758099.7",
      "trades": "276"
    },
    {
      "date": "2021-11-19",
      "bid": "81.10",
      "ask": "81.30",
      "open": "82.20",
      "high": "82.85",
      "low": "81.10",
      "close": "81.40",
      "average": "81.7281",
      "volume": "62448",
      "turnover": "5103757.4",
      "trades": "334"
    },
    {
      "date": "2021-11-22",
      "bid": "79.10",
      "ask": "79.25",
      "open": "80.85",
      "high": "80.85",
      "low": "78.15",
      "close": "79.35",
      "average": "79.0458",
      "volume": "129565",
      "turnover": "10241566.8",
      "trades": "651"
    },
    {
      "date": "2021-11-23",
      "bid": "75.25",
      "ask": "75.35",
      "open": "78.95",
      "high": "78.95",
      "low": "75.00",
      "close": "75.30",
      "average": "76.7543",
      "volume": "87654",
      "turnover": "6727821.4",
      "trades": "577"
    },
    {
      "date": "2021-11-24",
      "bid": "74.40",
      "ask": "74.55",
      "open": "75.30",
      "high": "75.85",
      "low": "74.00",
      "close": "74.45",
      "average": "75.0714",
      "volume": "72947",
      "turnover": "5476232.75",
      "trades": "578"
    },
    {
      "date": "2021-11-25",
      "bid": "74.45",
      "ask": "74.70",
      "open": "74.45",
      "high": "76.00",
      "low": "74.30",
      "close": "74.35",
      "average": "74.7993",
      "volume": "80624",
      "turnover": "6030615.7",
      "trades": "476"
    },
    {
      "date": "2021-11-26",
      "bid": "72.25",
      "ask": "72.45",
      "open": "75.70",
      "high": "76.95",
      "low": "72.25",
      "close": "72.25",
      "average": "74.7277",
      "volume": "137805",
      "turnover": "10298339.75",
      "trades": "794"
    },
    {
      "date": "2021-11-29",
      "bid": "72.05",
      "ask": "72.20",
      "open": "73.00",
      "high": "74.00",
      "low": "71.00",
      "close": "71.95",
      "average": "72.2312",
      "volume": "120926",
      "turnover": "8739518.5",
      "trades": "577"
    },
    {
      "date": "2021-11-30",
      "bid": "73.05",
      "ask": "73.45",
      "open": "72.00",
      "high": "74.80",
      "low": "71.30",
      "close": "72.95",
      "average": "73.0822",
      "volume": "74946",
      "turnover": "5477186.5",
      "trades": "417"
    },
    {
      "date": "2021-12-01",
      "bid": "73.65",
      "ask": "74.00",
      "open": "74.45",
      "high": "74.85",
      "low": "73.20",
      "close": "73.60",
      "average": "74.0607",
      "volume": "21988",
      "turnover": "1628355.45",
      "trades": "179"
    },
    {
      "date": "2021-12-02",
      "bid": "70.90",
      "ask": "71.10",
      "open": "73.00",
      "high": "73.00",
      "low": "70.05",
      "close": "71.05",
      "average": "71.0076",
      "volume": "150845",
      "turnover": "10721845.86",
      "trades": "730"
    },
    {
      "date": "2021-12-03",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.10",
      "high": "72.00",
      "low": "69.55",
      "close": "70.60",
      "average": "70.6487",
      "volume": "52818",
      "turnover": "3731524.1",
      "trades": "378"
    },
    {
      "date": "2021-12-06",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.05",
      "high": "72.40",
      "low": "70.60",
      "close": "71.45",
      "average": "71.3818",
      "volume": "45421",
      "turnover": "3242230.55",
      "trades": "236"
    },
    {
      "date": "2021-12-07",
      "bid": "73.65",
      "ask": "73.90",
      "open": "71.45",
      "high": "74.10",
      "low": "71.45",
      "close": "73.80",
      "average": "73.2576",
      "volume": "48801",
      "turnover": "3575045.6",
      "trades": "278"
    },
    {
      "date": "2021-12-08",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.80",
      "high": "74.55",
      "low": "72.70",
      "close": "73.00",
      "average": "73.4312",
      "volume": "34073",
      "turnover": "2501938.15",
      "trades": "160"
    },
    {
      "date": "2021-12-09",
      "bid": "70.00",
      "ask": "70.20",
      "open": "73.00",
      "high": "73.55",
      "low": "70.00",
      "close": "70.05",
      "average": "70.9726",
      "volume": "108531",
      "turnover": "7702732.45",
      "trades": "522"
    },
    {
      "date": "2021-12-10",
      "bid": "67.50",
      "ask": "67.60",
      "open": "70.50",
      "high": "71.05",
      "low": "67.05",
      "close": "67.70",
      "average": "68.3477",
      "volume": "235281",
      "turnover": "16080923.25",
      "trades": "1533"
    },
    {
      "date": "2021-12-13",
      "bid": "66.60",
      "ask": "66.75",
      "open": "68.55",
      "high": "68.75",
      "low": "66.15",
      "close": "66.75",
      "average": "67.4933",
      "volume": "162140",
      "turnover": "10943364.55",
      "trades": "929"
    },
    {
      "date": "2021-12-14",
      "bid": "66.95",
      "ask": "67.00",
      "open": "68.15",
      "high": "69.00",
      "low": "66.70",
      "close": "66.70",
      "average": "67.8356",
      "volume": "88359",
      "turnover": "5993340.75",
      "trades": "514"
    },
    {
      "date": "2021-12-15",
      "bid": "64.50",
      "ask": "64.75",
      "open": "67.00",
      "high": "68.00",
      "low": "64.00",
      "close": "64.30",
      "average": "65.2914",
      "volume": "200489",
      "turnover": "13090215",
      "trades": "1226"
    },
    {
      "date": "2021-12-16",
      "bid": "66.45",
      "ask": "66.85",
      "open": "64.80",
      "high": "66.90",
      "low": "64.55",
      "close": "66.80",
      "average": "65.7784",
      "volume": "97017",
      "turnover": "6381501.15",
      "trades": "560"
    },
    {
      "date": "2021-12-17",
      "bid": "67.80",
      "ask": "68.10",
      "open": "67.35",
      "high": "69.00",
      "low": "67.00",
      "close": "68.00",
      "average": "68.0368",
      "volume": "98009",
      "turnover": "6668198.25",
      "trades": "483"
    },
    {
      "date": "2021-12-20",
      "bid": "66.10",
      "ask": "66.20",
      "open": "67.95",
      "high": "68.00",
      "low": "65.90",
      "close": "65.90",
      "average": "66.9659",
      "volume": "56411",
      "turnover": "3777612.55",
      "trades": "418"
    },
    {
      "date": "2021-12-21",
      "bid": "67.05",
      "ask": "67.30",
      "open": "65.95",
      "high": "67.85",
      "low": "65.95",
      "close": "67.40",
      "average": "67.211",
      "volume": "58359",
      "turnover": "3922384.75",
      "trades": "328"
    },
    {
      "date": "2021-12-22",
      "bid": "67.20",
      "ask": "67.50",
      "open": "68.30",
      "high": "68.40",
      "low": "66.60",
      "close": "67.40",
      "average": "67.4805",
      "volume": "47464",
      "turnover": "3202894.8",
      "trades": "400"
    },
    {
      "date": "2021-12-23",
      "bid": "69.55",
      "ask": "69.85",
      "open": "68.55",
      "high": "70.45",
      "low": "68.50",
      "close": "69.60",
      "average": "69.1679",
      "volume": "62520",
      "turnover": "4324378.34",
      "trades": "364"
    },
    {
      "date": "2021-12-27",
      "bid": "71.00",
      "ask": "71.10",
      "open": "70.65",
      "high": "71.20",
      "low": "70.35",
      "close": "71.00",
      "average": "70.8182",
      "volume": "39841",
      "turnover": "2821466",
      "trades": "294"
    },
    {
      "date": "2021-12-28",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.45",
      "high": "71.45",
      "low": "70.30",
      "close": "71.30",
      "average": "70.9339",
      "volume": "43577",
      "turnover": "3091086.85",
      "trades": "300"
    },
    {
      "date": "2021-12-29",
      "bid": "69.25",
      "ask": "69.40",
      "open": "71.05",
      "high": "71.05",
      "low": "68.85",
      "close": "69.25",
      "average": "69.9305",
      "volume": "125165",
      "turnover": "8752856.44",
      "trades": "644"
    },
    {
      "date": "2021-12-30",
      "bid": "69.50",
      "ask": "69.65",
      "open": "69.25",
      "high": "70.00",
      "low": "68.70",
      "close": "69.40",
      "average": "69.4228",
      "volume": "52662",
      "turnover": "3655944.85",
      "trades": "349"
    },
    {
      "date": "2022-01-03",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.05",
      "high": "72.40",
      "low": "71.00",
      "close": "71.50",
      "average": "71.7653",
      "volume": "77956",
      "turnover": "5594537.6",
      "trades": "424"
    },
    {
      "date": "2022-01-04",
      "bid": "73.50",
      "ask": "73.75",
      "open": "72.35",
      "high": "73.90",
      "low": "71.50",
      "close": "73.85",
      "average": "72.8847",
      "volume": "61991",
      "turnover": "4518194.55",
      "trades": "430"
    },
    {
      "date": "2022-01-05",
      "bid": "73.45",
      "ask": "73.65",
      "open": "73.60",
      "high": "73.60",
      "low": "73.15",
      "close": "73.30",
      "average": "73.3131",
      "volume": "29434",
      "turnover": "2157892.52",
      "trades": "153"
    },
    {
      "date": "2022-01-07",
      "bid": "68.70",
      "ask": "68.85",
      "open": "70.90",
      "high": "70.95",
      "low": "68.30",
      "close": "68.70",
      "average": "69.6908",
      "volume": "139313",
      "turnover": "9708741.8",
      "trades": "1092"
    },
    {
      "date": "2022-01-10",
      "bid": "66.40",
      "ask": "66.50",
      "open": "68.70",
      "high": "69.15",
      "low": "66.45",
      "close": "66.50",
      "average": "67.567",
      "volume": "95190",
      "turnover": "6431700.05",
      "trades": "660"
    },
    {
      "date": "2022-01-11",
      "bid": "69.20",
      "ask": "69.35",
      "open": "68.40",
      "high": "69.95",
      "low": "68.40",
      "close": "69.35",
      "average": "69.1719",
      "volume": "51937",
      "turnover": "3592581.15",
      "trades": "428"
    },
    {
      "date": "2022-01-12",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.20",
      "high": "71.20",
      "low": "70.20",
      "close": "70.90",
      "average": "70.7297",
      "volume": "68029",
      "turnover": "4811988.45",
      "trades": "339"
    },
    {
      "date": "2022-01-13",
      "bid": "71.75",
      "ask": "71.85",
      "open": "71.20",
      "high": "72.60",
      "low": "70.90",
      "close": "71.85",
      "average": "71.7505",
      "volume": "83462",
      "turnover": "5988436.95",
      "trades": "445"
    },
    {
      "date": "2022-01-14",
      "bid": "68.90",
      "ask": "69.15",
      "open": "71.80",
      "high": "71.80",
      "low": "68.85",
      "close": "68.95",
      "average": "69.9559",
      "volume": "93758",
      "turnover": "6558929.35",
      "trades": "540"
    },
    {
      "date": "2022-01-17",
      "bid": "69.25",
      "ask": "69.50",
      "open": "68.85",
      "high": "69.90",
      "low": "68.85",
      "close": "69.45",
      "average": "69.514",
      "volume": "30050",
      "turnover": "2088895.65",
      "trades": "254"
    },
    {
      "date": "2022-01-18",
      "bid": "68.30",
      "ask": "68.50",
      "open": "69.95",
      "high": "70.00",
      "low": "67.50",
      "close": "68.35",
      "average": "68.3519",
      "volume": "64786",
      "turnover": "4428246.84",
      "trades": "524"
    },
    {
      "date": "2022-01-19",
      "bid": "71.45",
      "ask": "71.50",
      "open": "68.35",
      "high": "71.60",
      "low": "68.35",
      "close": "71.50",
      "average": "70.0374",
      "volume": "84848",
      "turnover": "5942530.5",
      "trades": "382"
    },
    {
      "date": "2022-01-20",
      "bid": "71.00",
      "ask": "71.35",
      "open": "71.70",
      "high": "72.55",
      "low": "71.05",
      "close": "71.05",
      "average": "71.9327",
      "volume": "94025",
      "turnover": "6763474.4",
      "trades": "381"
    },
    {
      "date": "2022-01-21",
      "bid": "68.95",
      "ask": "69.25",
      "open": "70.85",
      "high": "70.85",
      "low": "68.45",
      "close": "69.55",
      "average": "69.5426",
      "volume": "91382",
      "turnover": "6354942.75",
      "trades": "548"
    },
    {
      "date": "2022-01-24",
      "bid": "65.60",
      "ask": "65.70",
      "open": "69.55",
      "high": "69.55",
      "low": "65.20",
      "close": "65.45",
      "average": "66.8374",
      "volume": "113009",
      "turnover": "7553841.7",
      "trades": "815"
    },
    {
      "date": "2022-01-25",
      "bid": "68.10",
      "ask": "68.25",
      "open": "67.05",
      "high": "68.65",
      "low": "66.60",
      "close": "67.95",
      "average": "67.6841",
      "volume": "76465",
      "turnover": "5175461.09",
      "trades": "540"
    },
    {
      "date": "2022-01-26",
      "bid": "68.60",
      "ask": "68.90",
      "open": "69.40",
      "high": "69.95",
      "low": "68.50",
      "close": "69.15",
      "average": "69.4169",
      "volume": "61850",
      "turnover": "4293436.34",
      "trades": "352"
    },
    {
      "date": "2022-01-27",
      "bid": "67.25",
      "ask": "67.45",
      "open": "67.75",
      "high": "68.00",
      "low": "66.35",
      "close": "67.40",
      "average": "67.4506",
      "volume": "87153",
      "turnover": "5878521.4",
      "trades": "543"
    },
    {
      "date": "2022-01-28",
      "bid": "66.10",
      "ask": "66.35",
      "open": "67.00",
      "high": "67.25",
      "low": "65.25",
      "close": "65.85",
      "average": "66.1486",
      "volume": "95330",
      "turnover": "6305943.95",
      "trades": "569"
    },
    {
      "date": "2022-01-31",
      "bid": "67.10",
      "ask": "67.25",
      "open": "65.95",
      "high": "67.50",
      "low": "65.95",
      "close": "67.40",
      "average": "66.5094",
      "volume": "43606",
      "turnover": "2900211.05",
      "trades": "270"
    },
    {
      "date": "2022-02-01",
      "bid": "68.10",
      "ask": "68.35",
      "open": "67.40",
      "high": "68.40",
      "low": "67.20",
      "close": "68.05",
      "average": "67.7947",
      "volume": "45295",
      "turnover": "3070809.65",
      "trades": "232"
    },
    {
      "date": "2022-02-02",
      "bid": "67.70",
      "ask": "67.95",
      "open": "68.00",
      "high": "68.25",
      "low": "67.25",
      "close": "67.80",
      "average": "67.7424",
      "volume": "45993",
      "turnover": "3115781.5",
      "trades": "237"
    },
    {
      "date": "2022-02-03",
      "bid": "67.35",
      "ask": "67.60",
      "open": "67.70",
      "high": "67.70",
      "low": "66.50",
      "close": "67.65",
      "average": "67.0081",
      "volume": "45598",
      "turnover": "3055434.55",
      "trades": "264"
    },
    {
      "date": "2022-02-04",
      "bid": "66.50",
      "ask": "66.85",
      "open": "67.65",
      "high": "67.65",
      "low": "66.00",
      "close": "66.50",
      "average": "66.9484",
      "volume": "34874",
      "turnover": "2334756.79",
      "trades": "230"
    },
    {
      "date": "2022-02-07",
      "bid": "69.40",
      "ask": "69.50",
      "open": "67.15",
      "high": "69.50",
      "low": "67.15",
      "close": "69.45",
      "average": "68.1943",
      "volume": "67221",
      "turnover": "4584088.5",
      "trades": "432"
    },
    {
      "date": "2022-02-08",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.75",
      "high": "69.75",
      "low": "68.85",
      "close": "69.30",
      "average": "69.346",
      "volume": "59386",
      "turnover": "4118184.15",
      "trades": "290"
    },
    {
      "date": "2022-02-09",
      "bid": "69.15",
      "ask": "69.40",
      "open": "69.30",
      "high": "69.75",
      "low": "68.80",
      "close": "69.05",
      "average": "69.3689",
      "volume": "31175",
      "turnover": "2162574.35",
      "trades": "196"
    },
    {
      "date": "2022-02-10",
      "bid": "70.15",
      "ask": "70.30",
      "open": "69.05",
      "high": "71.25",
      "low": "68.75",
      "close": "70.30",
      "average": "69.8478",
      "volume": "69370",
      "turnover": "4845338.8",
      "trades": "298"
    },
    {
      "date": "2022-02-11",
      "bid": "69.75",
      "ask": "70.05",
      "open": "68.65",
      "high": "70.30",
      "low": "68.20",
      "close": "70.05",
      "average": "68.9521",
      "volume": "42839",
      "turnover": "2953840.5",
      "trades": "287"
    },
    {
      "date": "2022-02-14",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.05",
      "high": "72.50",
      "low": "71.00",
      "close": "71.90",
      "average": "71.8497",
      "volume": "187704",
      "turnover": "13486481.6",
      "trades": "967"
    },
    {
      "date": "2022-02-15",
      "bid": "71.65",
      "ask": "72.00",
      "open": "72.10",
      "high": "73.30",
      "low": "71.00",
      "close": "71.90",
      "average": "72.0699",
      "volume": "109355",
      "turnover": "7881201.2",
      "trades": "565"
    },
    {
      "date": "2022-02-16",
      "bid": "73.35",
      "ask": "73.50",
      "open": "72.35",
      "high": "73.85",
      "low": "71.70",
      "close": "73.50",
      "average": "72.9381",
      "volume": "73727",
      "turnover": "5377507.3",
      "trades": "414"
    },
    {
      "date": "2022-02-17",
      "bid": "73.95",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.90",
      "low": "73.60",
      "close": "74.15",
      "average": "74.1549",
      "volume": "86834",
      "turnover": "6439166.5",
      "trades": "641"
    },
    {
      "date": "2022-02-18",
      "bid": "73.10",
      "ask": "73.20",
      "open": "74.50",
      "high": "75.80",
      "low": "72.90",
      "close": "73.05",
      "average": "74.7269",
      "volume": "137406",
      "turnover": "10268182.85",
      "trades": "700"
    },
    {
      "date": "2022-02-21",
      "bid": "71.00",
      "ask": "71.05",
      "open": "73.00",
      "high": "73.05",
      "low": "70.30",
      "close": "70.40",
      "average": "71.3371",
      "volume": "115164",
      "turnover": "8215457.55",
      "trades": "610"
    },
    {
      "date": "2022-02-22",
      "bid": "71.95",
      "ask": "72.30",
      "open": "71.35",
      "high": "74.15",
      "low": "71.00",
      "close": "71.85",
      "average": "72.8981",
      "volume": "126498",
      "turnover": "9221416.69",
      "trades": "773"
    },
    {
      "date": "2022-02-23",
      "bid": "71.90",
      "ask": "72.05",
      "open": "71.85",
      "high": "72.50",
      "low": "70.30",
      "close": "72.50",
      "average": "71.3662",
      "volume": "56348",
      "turnover": "4021338.55",
      "trades": "326"
    },
    {
      "date": "2022-02-24",
      "bid": "76.05",
      "ask": "76.40",
      "open": "75.05",
      "high": "83.90",
      "low": "74.00",
      "close": "76.30",
      "average": "78.3781",
      "volume": "764696",
      "turnover": "59936650.9",
      "trades": "4499"
    },
    {
      "date": "2022-02-25",
      "bid": "72.65",
      "ask": "72.80",
      "open": "76.30",
      "high": "77.00",
      "low": "71.20",
      "close": "72.70",
      "average": "73.3027",
      "volume": "264085",
      "turnover": "19358144.89",
      "trades": "1706"
    },
    {
      "date": "2022-02-28",
      "bid": "74.60",
      "ask": "74.80",
      "open": "74.10",
      "high": "76.95",
      "low": "74.10",
      "close": "74.85",
      "average": "75.3761",
      "volume": "156859",
      "turnover": "11823422.55",
      "trades": "905"
    },
    {
      "date": "2022-03-01",
      "bid": "77.65",
      "ask": "77.80",
      "open": "76.00",
      "high": "79.00",
      "low": "75.15",
      "close": "77.80",
      "average": "77.4329",
      "volume": "181457",
      "turnover": "14050742.05",
      "trades": "1047"
    },
    {
      "date": "2022-03-02",
      "bid": "77.80",
      "ask": "77.95",
      "open": "79.80",
      "high": "79.80",
      "low": "76.30",
      "close": "78.10",
      "average": "78.2114",
      "volume": "265363",
      "turnover": "20754406.7",
      "trades": "1194"
    },
    {
      "date": "2022-03-03",
      "bid": "77.75",
      "ask": "77.90",
      "open": "79.85",
      "high": "81.30",
      "low": "77.55",
      "close": "77.75",
      "average": "79.6422",
      "volume": "264501",
      "turnover": "21065452.7",
      "trades": "1108"
    },
    {
      "date": "2022-03-04",
      "bid": "80.45",
      "ask": "80.50",
      "open": "78.35",
      "high": "80.75",
      "low": "77.00",
      "close": "80.40",
      "average": "78.9735",
      "volume": "224038",
      "turnover": "17693066.35",
      "trades": "1038"
    },
    {
      "date": "2022-03-07",
      "bid": "84.45",
      "ask": "84.70",
      "open": "84.80",
      "high": "89.80",
      "low": "83.60",
      "close": "84.40",
      "average": "86.903",
      "volume": "694162",
      "turnover": "60324743.95",
      "trades": "3384"
    },
    {
      "date": "2022-03-08",
      "bid": "87.15",
      "ask": "87.25",
      "open": "87.20",
      "high": "89.10",
      "low": "85.50",
      "close": "87.60",
      "average": "87.4722",
      "volume": "763655",
      "turnover": "66798619.75",
      "trades": "3583"
    },
    {
      "date": "2022-03-09",
      "bid": "83.70",
      "ask": "83.95",
      "open": "87.50",
      "high": "87.50",
      "low": "81.50",
      "close": "84.00",
      "average": "83.5423",
      "volume": "435875",
      "turnover": "36414017.1",
      "trades": "2287"
    },
    {
      "date": "2022-03-10",
      "bid": "85.15",
      "ask": "85.25",
      "open": "83.90",
      "high": "85.90",
      "low": "80.70",
      "close": "85.30",
      "average": "83.7718",
      "volume": "335815",
      "turnover": "28131812.7",
      "trades": "1595"
    },
    {
      "date": "2022-03-11",
      "bid": "84.55",
      "ask": "84.95",
      "open": "85.45",
      "high": "86.80",
      "low": "83.05",
      "close": "85.00",
      "average": "84.6005",
      "volume": "191555",
      "turnover": "16205652.95",
      "trades": "989"
    },
    {
      "date": "2022-03-14",
      "bid": "82.40",
      "ask": "82.60",
      "open": "85.00",
      "high": "85.00",
      "low": "81.00",
      "close": "82.40",
      "average": "82.2599",
      "volume": "209707",
      "turnover": "17250471",
      "trades": "1139"
    },
    {
      "date": "2022-03-15",
      "bid": "80.05",
      "ask": "80.25",
      "open": "80.50",
      "high": "80.90",
      "low": "77.15",
      "close": "80.30",
      "average": "78.4445",
      "volume": "270099",
      "turnover": "21187794.1",
      "trades": "1424"
    },
    {
      "date": "2022-03-16",
      "bid": "76.65",
      "ask": "76.90",
      "open": "80.20",
      "high": "80.20",
      "low": "76.65",
      "close": "76.65",
      "average": "78.1447",
      "volume": "175003",
      "turnover": "13675555.45",
      "trades": "949"
    },
    {
      "date": "2022-03-17",
      "bid": "81.15",
      "ask": "81.40",
      "open": "76.65",
      "high": "82.15",
      "low": "76.10",
      "close": "81.35",
      "average": "79.3436",
      "volume": "144906",
      "turnover": "11497360",
      "trades": "748"
    },
    {
      "date": "2022-03-18",
      "bid": "79.00",
      "ask": "79.10",
      "open": "81.20",
      "high": "81.20",
      "low": "78.85",
      "close": "78.85",
      "average": "79.972",
      "volume": "81864",
      "turnover": "6546830.95",
      "trades": "430"
    },
    {
      "date": "2022-03-21",
      "bid": "80.25",
      "ask": "80.35",
      "open": "79.80",
      "high": "81.25",
      "low": "79.10",
      "close": "80.40",
      "average": "80.0665",
      "volume": "76763",
      "turnover": "6146143.95",
      "trades": "374"
    },
    {
      "date": "2022-03-22",
      "bid": "78.75",
      "ask": "78.95",
      "open": "81.10",
      "high": "81.20",
      "low": "77.35",
      "close": "78.80",
      "average": "78.9862",
      "volume": "114230",
      "turnover": "9022502.85",
      "trades": "511"
    },
    {
      "date": "2022-03-23",
      "bid": "79.05",
      "ask": "79.25",
      "open": "78.70",
      "high": "80.20",
      "low": "78.20",
      "close": "79.05",
      "average": "79.4759",
      "volume": "94635",
      "turnover": "7521203.3",
      "trades": "395"
    },
    {
      "date": "2022-03-24",
      "bid": "81.95",
      "ask": "82.20",
      "open": "79.10",
      "high": "82.50",
      "low": "79.10",
      "close": "82.30",
      "average": "80.8623",
      "volume": "128314",
      "turnover": "10375766.15",
      "trades": "513"
    },
    {
      "date": "2022-03-25",
      "bid": "81.95",
      "ask": "82.05",
      "open": "82.40",
      "high": "82.75",
      "low": "80.45",
      "close": "81.95",
      "average": "81.4869",
      "volume": "118016",
      "turnover": "9616805.75",
      "trades": "623"
    },
    {
      "date": "2022-03-28",
      "bid": "81.50",
      "ask": "81.70",
      "open": "81.20",
      "high": "82.25",
      "low": "80.55",
      "close": "81.15",
      "average": "81.454",
      "volume": "83008",
      "turnover": "6761330.45",
      "trades": "403"
    },
    {
      "date": "2022-03-29",
      "bid": "78.60",
      "ask": "78.80",
      "open": "81.35",
      "high": "81.85",
      "low": "77.05",
      "close": "78.80",
      "average": "78.9205",
      "volume": "159018",
      "turnover": "12549676",
      "trades": "737"
    },
    {
      "date": "2022-03-30",
      "bid": "79.90",
      "ask": "80.15",
      "open": "79.15",
      "high": "81.10",
      "low": "79.15",
      "close": "80.05",
      "average": "80.0742",
      "volume": "105801",
      "turnover": "8471933.6",
      "trades": "487"
    },
    {
      "date": "2022-03-31",
      "bid": "78.85",
      "ask": "79.10",
      "open": "79.90",
      "high": "81.20",
      "low": "78.85",
      "close": "78.85",
      "average": "79.848",
      "volume": "93991",
      "turnover": "7504991.35",
      "trades": "478"
    },
    {
      "date": "2022-04-01",
      "bid": "78.50",
      "ask": "78.60",
      "open": "80.20",
      "high": "80.20",
      "low": "77.50",
      "close": "78.50",
      "average": "78.4185",
      "volume": "36602",
      "turnover": "2870274.1",
      "trades": "259"
    },
    {
      "date": "2022-04-04",
      "bid": "79.40",
      "ask": "79.80",
      "open": "78.70",
      "high": "81.00",
      "low": "78.70",
      "close": "79.70",
      "average": "79.8219",
      "volume": "80247",
      "turnover": "6405471.7",
      "trades": "352"
    },
    {
      "date": "2022-04-05",
      "bid": "77.90",
      "ask": "78.10",
      "open": "79.40",
      "high": "79.40",
      "low": "77.90",
      "close": "78.10",
      "average": "78.3022",
      "volume": "136911",
      "turnover": "10723127.85",
      "trades": "633"
    },
    {
      "date": "2022-04-06",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.60",
      "high": "77.90",
      "low": "75.40",
      "close": "77.60",
      "average": "76.7397",
      "volume": "131092",
      "turnover": "10059955.9",
      "trades": "782"
    },
    {
      "date": "2022-04-07",
      "bid": "77.40",
      "ask": "77.60",
      "open": "77.60",
      "high": "78.50",
      "low": "76.80",
      "close": "77.60",
      "average": "77.8553",
      "volume": "91335",
      "turnover": "7111333.4",
      "trades": "387"
    },
    {
      "date": "2022-04-08",
      "bid": "78.10",
      "ask": "78.40",
      "open": "77.60",
      "high": "79.40",
      "low": "77.60",
      "close": "78.50",
      "average": "78.5917",
      "volume": "75228",
      "turnover": "5912300",
      "trades": "352"
    },
    {
      "date": "2022-04-11",
      "bid": "77.50",
      "ask": "77.90",
      "open": "78.50",
      "high": "79.90",
      "low": "77.40",
      "close": "77.50",
      "average": "78.2494",
      "volume": "114926",
      "turnover": "8992895.3",
      "trades": "530"
    },
    {
      "date": "2022-04-12",
      "bid": "81.50",
      "ask": "81.80",
      "open": "79.80",
      "high": "82.00",
      "low": "79.70",
      "close": "81.80",
      "average": "80.7839",
      "volume": "192508",
      "turnover": "15551542.1",
      "trades": "1036"
    },
    {
      "date": "2022-04-13",
      "bid": "84.20",
      "ask": "84.50",
      "open": "82.00",
      "high": "84.80",
      "low": "82.00",
      "close": "84.60",
      "average": "83.8798",
      "volume": "172605",
      "turnover": "14478413.45",
      "trades": "975"
    },
    {
      "date": "2022-04-14",
      "bid": "84.60",
      "ask": "85.00",
      "open": "84.60",
      "high": "85.90",
      "low": "84.10",
      "close": "84.60",
      "average": "85.1747",
      "volume": "98447",
      "turnover": "8385198.3",
      "trades": "546"
    },
    {
      "date": "2022-04-19",
      "bid": "86.70",
      "ask": "87.10",
      "open": "87.10",
      "high": "88.70",
      "low": "86.50",
      "close": "86.80",
      "average": "87.4136",
      "volume": "246994",
      "turnover": "21589123.7",
      "trades": "1087"
    },
    {
      "date": "2022-04-20",
      "bid": "86.40",
      "ask": "86.70",
      "open": "86.80",
      "high": "87.00",
      "low": "84.70",
      "close": "86.30",
      "average": "85.6364",
      "volume": "102179",
      "turnover": "8750104.5",
      "trades": "612"
    },
    {
      "date": "2022-04-21",
      "bid": "83.60",
      "ask": "84.00",
      "open": "86.30",
      "high": "86.50",
      "low": "83.60",
      "close": "83.70",
      "average": "84.9431",
      "volume": "100245",
      "turnover": "8515123.3",
      "trades": "586"
    },
    {
      "date": "2022-04-22",
      "bid": "80.70",
      "ask": "80.80",
      "open": "83.30",
      "high": "84.80",
      "low": "80.10",
      "close": "80.20",
      "average": "82.0253",
      "volume": "106406",
      "turnover": "8727272.8",
      "trades": "639"
    },
    {
      "date": "2022-04-25",
      "bid": "77.20",
      "ask": "77.60",
      "open": "80.00",
      "high": "80.30",
      "low": "77.30",
      "close": "77.70",
      "average": "78.7609",
      "volume": "155619",
      "turnover": "12256688.2",
      "trades": "825"
    },
    {
      "date": "2022-04-26",
      "bid": "78.70",
      "ask": "79.00",
      "open": "79.40",
      "high": "80.00",
      "low": "77.10",
      "close": "78.30",
      "average": "78.9678",
      "volume": "67724",
      "turnover": "5347987.7",
      "trades": "446"
    },
    {
      "date": "2022-04-27",
      "bid": "76.30",
      "ask": "76.60",
      "open": "78.30",
      "high": "78.30",
      "low": "75.50",
      "close": "76.30",
      "average": "76.5451",
      "volume": "63303",
      "turnover": "4845532.59",
      "trades": "428"
    },
    {
      "date": "2022-04-28",
      "bid": "76.10",
      "ask": "76.40",
      "open": "76.40",
      "high": "77.40",
      "low": "76.00",
      "close": "76.40",
      "average": "76.5712",
      "volume": "59492",
      "turnover": "4555373.3",
      "trades": "376"
    },
    {
      "date": "2022-04-29",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.60",
      "high": "80.60",
      "low": "78.60",
      "close": "79.40",
      "average": "79.5801",
      "volume": "77434",
      "turnover": "6162201.9",
      "trades": "446"
    },
    {
      "date": "2022-05-02",
      "bid": "76.10",
      "ask": "76.50",
      "open": "80.00",
      "high": "80.00",
      "low": "75.80",
      "close": "76.10",
      "average": "77.0142",
      "volume": "83286",
      "turnover": "6414307.8",
      "trades": "537"
    },
    {
      "date": "2022-05-03",
      "bid": "77.70",
      "ask": "78.00",
      "open": "76.00",
      "high": "78.10",
      "low": "76.00",
      "close": "77.70",
      "average": "76.973",
      "volume": "34062",
      "turnover": "2621893.79",
      "trades": "305"
    },
    {
      "date": "2022-05-04",
      "bid": "78.60",
      "ask": "79.20",
      "open": "78.70",
      "high": "79.80",
      "low": "76.80",
      "close": "78.80",
      "average": "78.1794",
      "volume": "144902",
      "turnover": "11327223.9",
      "trades": "694"
    },
    {
      "date": "2022-05-05",
      "bid": "79.80",
      "ask": "80.30",
      "open": "83.20",
      "high": "84.00",
      "low": "79.20",
      "close": "80.00",
      "average": "82.3803",
      "volume": "252032",
      "turnover": "20772538.05",
      "trades": "1134"
    },
    {
      "date": "2022-05-06",
      "bid": "78.40",
      "ask": "78.70",
      "open": "80.20",
      "high": "80.20",
      "low": "76.90",
      "close": "78.70",
      "average": "77.921",
      "volume": "156423",
      "turnover": "12188476.7",
      "trades": "840"
    },
    {
      "date": "2022-05-09",
      "bid": "78.00",
      "ask": "78.30",
      "open": "78.30",
      "high": "78.40",
      "low": "75.90",
      "close": "78.20",
      "average": "77.2503",
      "volume": "93924",
      "turnover": "7255387.1",
      "trades": "558"
    },
    {
      "date": "2022-05-10",
      "bid": "77.90",
      "ask": "78.20",
      "open": "78.20",
      "high": "79.60",
      "low": "76.90",
      "close": "78.10",
      "average": "78.2244",
      "volume": "74181",
      "turnover": "5802766.5",
      "trades": "517"
    },
    {
      "date": "2022-05-11",
      "bid": "78.10",
      "ask": "78.50",
      "open": "78.00",
      "high": "80.00",
      "low": "77.20",
      "close": "78.20",
      "average": "78.5816",
      "volume": "128230",
      "turnover": "10076519.69",
      "trades": "696"
    },
    {
      "date": "2022-05-12",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.80",
      "high": "77.80",
      "low": "76.00",
      "close": "77.20",
      "average": "76.5578",
      "volume": "69247",
      "turnover": "5301399.8",
      "trades": "424"
    },
    {
      "date": "2022-05-13",
      "bid": "76.30",
      "ask": "76.70",
      "open": "76.00",
      "high": "76.80",
      "low": "74.00",
      "close": "76.50",
      "average": "75.1342",
      "volume": "99047",
      "turnover": "7441821.5",
      "trades": "660"
    },
    {
      "date": "2022-05-16",
      "bid": "78.80",
      "ask": "79.10",
      "open": "78.20",
      "high": "79.10",
      "low": "76.80",
      "close": "78.90",
      "average": "78.0965",
      "volume": "104939",
      "turnover": "8195368.6",
      "trades": "524"
    },
    {
      "date": "2022-05-17",
      "bid": "78.00",
      "ask": "78.30",
      "open": "80.00",
      "high": "80.50",
      "low": "78.00",
      "close": "78.00",
      "average": "79.2904",
      "volume": "85825",
      "turnover": "6805102.1",
      "trades": "472"
    },
    {
      "date": "2022-05-18",
      "bid": "75.80",
      "ask": "76.10",
      "open": "78.00",
      "high": "79.40",
      "low": "75.80",
      "close": "75.80",
      "average": "76.965",
      "volume": "84245",
      "turnover": "6483919",
      "trades": "506"
    },
    {
      "date": "2022-05-19",
      "bid": "79.00",
      "ask": "79.40",
      "open": "76.00",
      "high": "79.50",
      "low": "76.00",
      "close": "79.50",
      "average": "77.8676",
      "volume": "100011",
      "turnover": "7787611.6",
      "trades": "484"
    },
    {
      "date": "2022-05-20",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.80",
      "high": "80.90",
      "low": "79.10",
      "close": "80.40",
      "average": "80.0942",
      "volume": "55561",
      "turnover": "4450115.3",
      "trades": "278"
    },
    {
      "date": "2022-05-23",
      "bid": "81.40",
      "ask": "81.70",
      "open": "80.40",
      "high": "82.00",
      "low": "80.40",
      "close": "82.00",
      "average": "81.4842",
      "volume": "46203",
      "turnover": "3764817",
      "trades": "236"
    },
    {
      "date": "2022-05-24",
      "bid": "82.50",
      "ask": "82.60",
      "open": "81.90",
      "high": "82.70",
      "low": "79.90",
      "close": "82.70",
      "average": "81.8431",
      "volume": "58894",
      "turnover": "4820065.9",
      "trades": "347"
    },
    {
      "date": "2022-05-25",
      "bid": "81.50",
      "ask": "81.60",
      "open": "82.60",
      "high": "83.00",
      "low": "80.50",
      "close": "80.50",
      "average": "81.6809",
      "volume": "9150",
      "turnover": "747379.9",
      "trades": "97"
    },
    {
      "date": "2022-05-27",
      "bid": "81.20",
      "ask": "81.50",
      "open": "83.00",
      "high": "84.00",
      "low": "81.00",
      "close": "81.30",
      "average": "82.8715",
      "volume": "161432",
      "turnover": "13378118.7",
      "trades": "688"
    },
    {
      "date": "2022-05-30",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.30",
      "high": "82.60",
      "low": "79.50",
      "close": "79.60",
      "average": "80.4171",
      "volume": "41346",
      "turnover": "3324925.7",
      "trades": "302"
    },
    {
      "date": "2022-05-31",
      "bid": "79.10",
      "ask": "79.40",
      "open": "79.70",
      "high": "81.30",
      "low": "79.00",
      "close": "79.20",
      "average": "80.1739",
      "volume": "89006",
      "turnover": "7135954.4",
      "trades": "543"
    },
    {
      "date": "2022-06-01",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.40",
      "high": "78.40",
      "low": "76.80",
      "close": "77.70",
      "average": "77.6724",
      "volume": "103531",
      "turnover": "8041505.7",
      "trades": "548"
    },
    {
      "date": "2022-06-02",
      "bid": "80.10",
      "ask": "80.70",
      "open": "77.70",
      "high": "81.30",
      "low": "77.30",
      "close": "80.60",
      "average": "79.1519",
      "volume": "52836",
      "turnover": "4182071.8",
      "trades": "322"
    },
    {
      "date": "2022-06-03",
      "bid": "81.50",
      "ask": "81.90",
      "open": "81.80",
      "high": "82.40",
      "low": "81.10",
      "close": "81.90",
      "average": "81.5492",
      "volume": "63559",
      "turnover": "5183183",
      "trades": "286"
    },
    {
      "date": "2022-06-07",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "82.40",
      "average": "82.4946",
      "volume": "60146",
      "turnover": "4961722.7",
      "trades": "284"
    },
    {
      "date": "2022-06-08",
      "bid": "80.70",
      "ask": "80.90",
      "open": "82.20",
      "high": "82.70",
      "low": "80.10",
      "close": "80.70",
      "average": "81.0708",
      "volume": "20046",
      "turnover": "1625374.6",
      "trades": "161"
    },
    {
      "date": "2022-06-09",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.60",
      "high": "82.20",
      "low": "80.30",
      "close": "81.90",
      "average": "81.5777",
      "volume": "30509",
      "turnover": "2488852.9",
      "trades": "217"
    },
    {
      "date": "2022-06-10",
      "bid": "82.50",
      "ask": "82.90",
      "open": "81.50",
      "high": "83.40",
      "low": "79.40",
      "close": "83.00",
      "average": "81.5351",
      "volume": "52818",
      "turnover": "4306522.09",
      "trades": "388"
    },
    {
      "date": "2022-06-13",
      "bid": "85.10",
      "ask": "85.50",
      "open": "85.00",
      "high": "86.40",
      "low": "84.20",
      "close": "85.50",
      "average": "85.1492",
      "volume": "234559",
      "turnover": "19972507.89",
      "trades": "1223"
    },
    {
      "date": "2022-06-14",
      "bid": "81.20",
      "ask": "81.30",
      "open": "85.50",
      "high": "85.50",
      "low": "81.00",
      "close": "81.00",
      "average": "83.2789",
      "volume": "131568",
      "turnover": "10956832.6",
      "trades": "687"
    },
    {
      "date": "2022-06-15",
      "bid": "82.10",
      "ask": "82.50",
      "open": "80.90",
      "high": "83.70",
      "low": "80.90",
      "close": "82.30",
      "average": "82.2219",
      "volume": "58748",
      "turnover": "4830372",
      "trades": "324"
    },
    {
      "date": "2022-06-16",
      "bid": "84.70",
      "ask": "85.10",
      "open": "82.50",
      "high": "85.60",
      "low": "82.50",
      "close": "84.90",
      "average": "84.1154",
      "volume": "283285",
      "turnover": "23828694",
      "trades": "1122"
    },
    {
      "date": "2022-06-17",
      "bid": "81.80",
      "ask": "82.10",
      "open": "84.90",
      "high": "85.60",
      "low": "81.70",
      "close": "81.70",
      "average": "83.5712",
      "volume": "70607",
      "turnover": "5900714.2",
      "trades": "454"
    },
    {
      "date": "2022-06-20",
      "bid": "83.70",
      "ask": "84.00",
      "open": "81.70",
      "high": "83.90",
      "low": "81.30",
      "close": "83.70",
      "average": "82.4463",
      "volume": "36634",
      "turnover": "3020338.3",
      "trades": "244"
    },
    {
      "date": "2022-06-21",
      "bid": "85.10",
      "ask": "85.40",
      "open": "83.60",
      "high": "86.50",
      "low": "82.30",
      "close": "85.40",
      "average": "84.7229",
      "volume": "96108",
      "turnover": "8142551.5",
      "trades": "486"
    },
    {
      "date": "2022-06-22",
      "bid": "85.90",
      "ask": "86.30",
      "open": "84.90",
      "high": "87.90",
      "low": "84.00",
      "close": "86.10",
      "average": "85.7363",
      "volume": "135211",
      "turnover": "11592488.7",
      "trades": "892"
    },
    {
      "date": "2022-06-23",
      "bid": "79.30",
      "ask": "79.60",
      "open": "85.00",
      "high": "85.00",
      "low": "79.20",
      "close": "79.20",
      "average": "82.0017",
      "volume": "97799",
      "turnover": "8019876.3",
      "trades": "802"
    },
    {
      "date": "2022-06-27",
      "bid": "75.80",
      "ask": "76.10",
      "open": "77.60",
      "high": "78.90",
      "low": "74.70",
      "close": "75.80",
      "average": "77.1349",
      "volume": "224982",
      "turnover": "17355814.6",
      "trades": "1209"
    },
    {
      "date": "2022-06-28",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.80",
      "high": "76.80",
      "low": "75.30",
      "close": "75.70",
      "average": "75.9739",
      "volume": "73683",
      "turnover": "5597802",
      "trades": "338"
    },
    {
      "date": "2022-06-29",
      "bid": "74.00",
      "ask": "74.10",
      "open": "75.50",
      "high": "75.80",
      "low": "74.00",
      "close": "74.00",
      "average": "74.7683",
      "volume": "59695",
      "turnover": "4463339.5",
      "trades": "359"
    },
    {
      "date": "2022-06-30",
      "bid": "72.20",
      "ask": "72.40",
      "open": "74.00",
      "high": "74.50",
      "low": "72.00",
      "close": "72.10",
      "average": "72.9793",
      "volume": "47484",
      "turnover": "3465349.8",
      "trades": "382"
    },
    {
      "date": "2022-07-01",
      "bid": "74.00",
      "ask": "74.80",
      "open": "72.10",
      "high": "74.20",
      "low": "71.90",
      "close": "74.00",
      "average": "73.1397",
      "volume": "32321",
      "turnover": "2363949.2",
      "trades": "255"
    },
    {
      "date": "2022-07-04",
      "bid": "76.50",
      "ask": "76.70",
      "open": "74.10",
      "high": "76.70",
      "low": "74.10",
      "close": "76.40",
      "average": "75.0675",
      "volume": "37573",
      "turnover": "2820512.7",
      "trades": "244"
    },
    {
      "date": "2022-07-05",
      "bid": "70.50",
      "ask": "71.00",
      "open": "76.30",
      "high": "76.30",
      "low": "70.60",
      "close": "70.80",
      "average": "72.3311",
      "volume": "77128",
      "turnover": "5578751.8",
      "trades": "599"
    },
    {
      "date": "2022-07-06",
      "bid": "68.70",
      "ask": "68.90",
      "open": "70.90",
      "high": "71.70",
      "low": "68.00",
      "close": "68.60",
      "average": "69.688",
      "volume": "85545",
      "turnover": "5961458.7",
      "trades": "612"
    },
    {
      "date": "2022-07-07",
      "bid": "68.70",
      "ask": "68.80",
      "open": "68.90",
      "high": "71.30",
      "low": "68.50",
      "close": "68.90",
      "average": "69.8926",
      "volume": "97291",
      "turnover": "6799919.4",
      "trades": "492"
    },
    {
      "date": "2022-07-08",
      "bid": "68.30",
      "ask": "68.50",
      "open": "69.50",
      "high": "70.30",
      "low": "68.00",
      "close": "68.60",
      "average": "69.0286",
      "volume": "65031",
      "turnover": "4488997.4",
      "trades": "470"
    },
    {
      "date": "2022-07-11",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.30",
      "low": "67.40",
      "close": "69.00",
      "average": "68.4594",
      "volume": "58346",
      "turnover": "3994333.5",
      "trades": "355"
    },
    {
      "date": "2022-07-12",
      "bid": "69.10",
      "ask": "69.40",
      "open": "69.00",
      "high": "69.60",
      "low": "67.60",
      "close": "68.90",
      "average": "68.9436",
      "volume": "72072",
      "turnover": "4968906.7",
      "trades": "412"
    },
    {
      "date": "2022-07-13",
      "bid": "69.30",
      "ask": "69.60",
      "open": "68.90",
      "high": "70.00",
      "low": "67.60",
      "close": "69.40",
      "average": "68.8238",
      "volume": "103797",
      "turnover": "7143705.2",
      "trades": "505"
    },
    {
      "date": "2022-07-14",
      "bid": "64.60",
      "ask": "64.90",
      "open": "69.40",
      "high": "69.40",
      "low": "64.40",
      "close": "64.60",
      "average": "65.9706",
      "volume": "116858",
      "turnover": "7709197.6",
      "trades": "861"
    },
    {
      "date": "2022-07-15",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.70",
      "high": "66.80",
      "low": "64.10",
      "close": "64.80",
      "average": "65.4523",
      "volume": "86815",
      "turnover": "5684926.1",
      "trades": "468"
    },
    {
      "date": "2022-07-18",
      "bid": "65.50",
      "ask": "65.60",
      "open": "65.10",
      "high": "67.40",
      "low": "64.90",
      "close": "65.60",
      "average": "65.9571",
      "volume": "213490",
      "turnover": "14080171.9",
      "trades": "1050"
    },
    {
      "date": "2022-07-19",
      "bid": "64.70",
      "ask": "65.10",
      "open": "66.10",
      "high": "66.10",
      "low": "63.90",
      "close": "64.80",
      "average": "64.8898",
      "volume": "55651",
      "turnover": "3611184",
      "trades": "401"
    },
    {
      "date": "2022-07-20",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.80",
      "high": "66.40",
      "low": "63.80",
      "close": "64.30",
      "average": "64.8488",
      "volume": "112435",
      "turnover": "7292461.55",
      "trades": "587"
    },
    {
      "date": "2022-07-21",
      "bid": "65.10",
      "ask": "65.20",
      "open": "62.30",
      "high": "65.50",
      "low": "62.30",
      "close": "65.30",
      "average": "64.1425",
      "volume": "103700",
      "turnover": "6651578.6",
      "trades": "503"
    },
    {
      "date": "2022-07-22",
      "bid": "66.50",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.20",
      "low": "64.90",
      "close": "66.70",
      "average": "66.227",
      "volume": "98482",
      "turnover": "6522303.5",
      "trades": "446"
    },
    {
      "date": "2022-07-25",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.40",
      "high": "65.90",
      "low": "63.00",
      "close": "63.60",
      "average": "64.2549",
      "volume": "109547",
      "turnover": "7038936.4",
      "trades": "741"
    },
    {
      "date": "2022-07-26",
      "bid": "64.00",
      "ask": "64.40",
      "open": "64.00",
      "high": "64.70",
      "low": "63.50",
      "close": "64.40",
      "average": "64.102",
      "volume": "54654",
      "turnover": "3503431.9",
      "trades": "296"
    },
    {
      "date": "2022-07-27",
      "bid": "64.40",
      "ask": "64.70",
      "open": "64.50",
      "high": "65.60",
      "low": "64.40",
      "close": "64.60",
      "average": "65.0391",
      "volume": "41666",
      "turnover": "2709918.9",
      "trades": "275"
    },
    {
      "date": "2022-07-28",
      "bid": "67.90",
      "ask": "68.00",
      "open": "65.90",
      "high": "68.10",
      "low": "65.60",
      "close": "68.10",
      "average": "66.8786",
      "volume": "84482",
      "turnover": "5650043.1",
      "trades": "466"
    },
    {
      "date": "2022-07-29",
      "bid": "67.70",
      "ask": "68.00",
      "open": "68.70",
      "high": "68.70",
      "low": "66.30",
      "close": "67.70",
      "average": "67.7013",
      "volume": "81567",
      "turnover": "5522193.5",
      "trades": "480"
    },
    {
      "date": "2022-08-01",
      "bid": "68.10",
      "ask": "68.40",
      "open": "67.70",
      "high": "69.20",
      "low": "67.50",
      "close": "68.30",
      "average": "68.5458",
      "volume": "44357",
      "turnover": "3040445.2",
      "trades": "337"
    },
    {
      "date": "2022-08-02",
      "bid": "68.80",
      "ask": "68.90",
      "open": "68.30",
      "high": "69.10",
      "low": "67.00",
      "close": "69.10",
      "average": "67.9826",
      "volume": "73059",
      "turnover": "4966777.9",
      "trades": "410"
    },
    {
      "date": "2022-08-03",
      "bid": "66.50",
      "ask": "67.00",
      "open": "68.40",
      "high": "68.40",
      "low": "66.60",
      "close": "67.00",
      "average": "67.3751",
      "volume": "110786",
      "turnover": "7464280",
      "trades": "732"
    },
    {
      "date": "2022-08-04",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.10",
      "high": "68.30",
      "low": "66.60",
      "close": "68.00",
      "average": "67.6549",
      "volume": "70587",
      "turnover": "4775500.3",
      "trades": "484"
    },
    {
      "date": "2022-08-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "69.10",
      "high": "69.50",
      "low": "67.00",
      "close": "67.20",
      "average": "68.3986",
      "volume": "68278",
      "turnover": "4669952.09",
      "trades": "457"
    },
    {
      "date": "2022-08-08",
      "bid": "71.10",
      "ask": "71.30",
      "open": "68.70",
      "high": "71.40",
      "low": "68.70",
      "close": "71.40",
      "average": "70.2132",
      "volume": "108450",
      "turnover": "7614618.2",
      "trades": "541"
    },
    {
      "date": "2022-08-09",
      "bid": "71.90",
      "ask": "72.10",
      "open": "71.40",
      "high": "73.20",
      "low": "71.40",
      "close": "72.00",
      "average": "72.3508",
      "volume": "70824",
      "turnover": "5124175.5",
      "trades": "453"
    },
    {
      "date": "2022-08-10",
      "bid": "75.60",
      "ask": "76.00",
      "open": "73.00",
      "high": "76.60",
      "low": "72.50",
      "close": "75.60",
      "average": "74.8212",
      "volume": "177424",
      "turnover": "13275102.2",
      "trades": "1068"
    },
    {
      "date": "2022-08-11",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.70",
      "high": "76.10",
      "low": "74.40",
      "close": "75.10",
      "average": "75.1164",
      "volume": "111125",
      "turnover": "8348797.75",
      "trades": "697"
    },
    {
      "date": "2022-08-12",
      "bid": "76.60",
      "ask": "76.90",
      "open": "75.10",
      "high": "77.50",
      "low": "74.90",
      "close": "76.90",
      "average": "76.1668",
      "volume": "85226",
      "turnover": "6489448",
      "trades": "483"
    },
    {
      "date": "2022-08-15",
      "bid": "75.30",
      "ask": "75.60",
      "open": "76.70",
      "high": "77.50",
      "low": "75.00",
      "close": "75.60",
      "average": "76.2875",
      "volume": "72783",
      "turnover": "5553059.2",
      "trades": "485"
    },
    {
      "date": "2022-08-16",
      "bid": "76.40",
      "ask": "76.70",
      "open": "76.10",
      "high": "76.90",
      "low": "75.50",
      "close": "76.30",
      "average": "76.0994",
      "volume": "40827",
      "turnover": "3106599.7",
      "trades": "253"
    },
    {
      "date": "2022-08-17",
      "bid": "76.30",
      "ask": "76.60",
      "open": "77.00",
      "high": "77.90",
      "low": "76.30",
      "close": "76.40",
      "average": "76.9747",
      "volume": "47049",
      "turnover": "3621581.5",
      "trades": "300"
    },
    {
      "date": "2022-08-18",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.90",
      "high": "77.00",
      "low": "75.70",
      "close": "76.80",
      "average": "76.7105",
      "volume": "45403",
      "turnover": "3482885.4",
      "trades": "280"
    },
    {
      "date": "2022-08-19",
      "bid": "75.80",
      "ask": "76.10",
      "open": "76.90",
      "high": "77.60",
      "low": "75.50",
      "close": "75.70",
      "average": "76.7085",
      "volume": "49491",
      "turnover": "3796378.6",
      "trades": "310"
    },
    {
      "date": "2022-08-22",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.90",
      "high": "76.00",
      "low": "72.30",
      "close": "75.70",
      "average": "74.3878",
      "volume": "142735",
      "turnover": "10617736",
      "trades": "803"
    },
    {
      "date": "2022-08-23",
      "bid": "75.40",
      "ask": "75.50",
      "open": "75.70",
      "high": "76.00",
      "low": "74.20",
      "close": "75.20",
      "average": "75.187",
      "volume": "41941",
      "turnover": "3153417.9",
      "trades": "318"
    },
    {
      "date": "2022-08-24",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.50",
      "high": "75.90",
      "low": "74.10",
      "close": "74.50",
      "average": "74.8471",
      "volume": "35690",
      "turnover": "2671186.4",
      "trades": "370"
    },
    {
      "date": "2022-08-25",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.10",
      "high": "76.80",
      "low": "74.30",
      "close": "74.90",
      "average": "75.9588",
      "volume": "76277",
      "turnover": "5793906.9",
      "trades": "582"
    },
    {
      "date": "2022-08-26",
      "bid": "72.30",
      "ask": "72.60",
      "open": "75.00",
      "high": "75.90",
      "low": "72.20",
      "close": "72.30",
      "average": "74.0629",
      "volume": "44337",
      "turnover": "3283727.4",
      "trades": "284"
    },
    {
      "date": "2022-08-29",
      "bid": "72.20",
      "ask": "72.80",
      "open": "71.80",
      "high": "73.80",
      "low": "71.10",
      "close": "72.30",
      "average": "72.3022",
      "volume": "42899",
      "turnover": "3101691.9",
      "trades": "411"
    },
    {
      "date": "2022-08-30",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.30",
      "high": "73.00",
      "low": "71.80",
      "close": "72.10",
      "average": "72.1173",
      "volume": "44226",
      "turnover": "3189459.5",
      "trades": "242"
    },
    {
      "date": "2022-08-31",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.30",
      "high": "72.40",
      "low": "71.00",
      "close": "71.70",
      "average": "71.756",
      "volume": "32259",
      "turnover": "2314776.29",
      "trades": "288"
    },
    {
      "date": "2022-09-01",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.70",
      "high": "73.30",
      "low": "69.50",
      "close": "71.90",
      "average": "71.3047",
      "volume": "67825",
      "turnover": "4836238.3",
      "trades": "498"
    },
    {
      "date": "2022-09-02",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.60",
      "high": "73.80",
      "low": "72.10",
      "close": "73.20",
      "average": "72.9968",
      "volume": "41422",
      "turnover": "3023723.7",
      "trades": "245"
    },
    {
      "date": "2022-09-05",
      "bid": "72.60",
      "ask": "72.90",
      "open": "73.20",
      "high": "73.20",
      "low": "71.90",
      "close": "72.20",
      "average": "72.5491",
      "volume": "25173",
      "turnover": "1826279.5",
      "trades": "201"
    },
    {
      "date": "2022-09-06",
      "bid": "73.60",
      "ask": "74.00",
      "open": "72.40",
      "high": "74.90",
      "low": "72.40",
      "close": "73.50",
      "average": "73.6646",
      "volume": "26549",
      "turnover": "1955722.5",
      "trades": "211"
    },
    {
      "date": "2022-09-07",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.50",
      "high": "74.90",
      "low": "71.90",
      "close": "74.40",
      "average": "73.1848",
      "volume": "54075",
      "turnover": "3957578.9",
      "trades": "345"
    },
    {
      "date": "2022-09-08",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.40",
      "high": "74.70",
      "low": "73.50",
      "close": "74.20",
      "average": "74.2916",
      "volume": "21825",
      "turnover": "1621413.2",
      "trades": "155"
    },
    {
      "date": "2022-09-09",
      "bid": "77.50",
      "ask": "77.60",
      "open": "75.00",
      "high": "77.90",
      "low": "75.00",
      "close": "77.90",
      "average": "76.1993",
      "volume": "59438",
      "turnover": "4529131.09",
      "trades": "392"
    },
    {
      "date": "2022-09-12",
      "bid": "79.00",
      "ask": "79.30",
      "open": "78.00",
      "high": "79.60",
      "low": "77.60",
      "close": "79.30",
      "average": "78.5362",
      "volume": "117695",
      "turnover": "9242988.69",
      "trades": "535"
    },
    {
      "date": "2022-09-13",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.30",
      "high": "79.50",
      "low": "76.50",
      "close": "78.40",
      "average": "78.1519",
      "volume": "57899",
      "turnover": "4526157.3",
      "trades": "431"
    },
    {
      "date": "2022-09-14",
      "bid": "78.00",
      "ask": "78.30",
      "open": "76.70",
      "high": "78.50",
      "low": "76.70",
      "close": "78.40",
      "average": "77.8798",
      "volume": "54752",
      "turnover": "4264087.75",
      "trades": "403"
    },
    {
      "date": "2022-09-15",
      "bid": "75.60",
      "ask": "75.80",
      "open": "77.20",
      "high": "78.50",
      "low": "75.40",
      "close": "75.80",
      "average": "76.713",
      "volume": "75686",
      "turnover": "5806037.4",
      "trades": "613"
    },
    {
      "date": "2022-09-16",
      "bid": "74.90",
      "ask": "75.40",
      "open": "75.30",
      "high": "75.80",
      "low": "73.30",
      "close": "74.90",
      "average": "74.421",
      "volume": "82623",
      "turnover": "6148656.25",
      "trades": "469"
    },
    {
      "date": "2022-09-19",
      "bid": "76.80",
      "ask": "77.00",
      "open": "75.00",
      "high": "77.50",
      "low": "73.60",
      "close": "77.10",
      "average": "75.4252",
      "volume": "85402",
      "turnover": "6441461.9",
      "trades": "590"
    },
    {
      "date": "2022-09-20",
      "bid": "78.50",
      "ask": "78.80",
      "open": "77.60",
      "high": "78.90",
      "low": "76.20",
      "close": "78.50",
      "average": "77.8074",
      "volume": "89815",
      "turnover": "6988269.4",
      "trades": "501"
    },
    {
      "date": "2022-09-21",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.00",
      "high": "80.00",
      "low": "78.70",
      "close": "80.00",
      "average": "79.5336",
      "volume": "88883",
      "turnover": "7069180.6",
      "trades": "470"
    },
    {
      "date": "2022-09-22",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.70",
      "high": "81.00",
      "low": "78.30",
      "close": "79.00",
      "average": "79.6274",
      "volume": "125874",
      "turnover": "10023123.69",
      "trades": "563"
    },
    {
      "date": "2022-09-23",
      "bid": "75.00",
      "ask": "75.30",
      "open": "80.00",
      "high": "80.00",
      "low": "74.90",
      "close": "74.90",
      "average": "77.8136",
      "volume": "42950",
      "turnover": "3341704.4",
      "trades": "400"
    },
    {
      "date": "2022-09-26",
      "bid": "74.70",
      "ask": "74.80",
      "open": "74.90",
      "high": "76.80",
      "low": "74.40",
      "close": "74.40",
      "average": "75.1551",
      "volume": "37871",
      "turnover": "2846197.4",
      "trades": "301"
    },
    {
      "date": "2022-09-27",
      "bid": "72.10",
      "ask": "72.40",
      "open": "74.40",
      "high": "74.90",
      "low": "72.10",
      "close": "72.10",
      "average": "73.3502",
      "volume": "58427",
      "turnover": "4285630.8",
      "trades": "517"
    },
    {
      "date": "2022-09-28",
      "bid": "72.40",
      "ask": "72.70",
      "open": "71.00",
      "high": "73.80",
      "low": "69.70",
      "close": "72.60",
      "average": "70.9107",
      "volume": "70940",
      "turnover": "5030405",
      "trades": "470"
    },
    {
      "date": "2022-09-29",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.60",
      "high": "72.90",
      "low": "71.00",
      "close": "72.60",
      "average": "71.9639",
      "volume": "27232",
      "turnover": "1959721.4",
      "trades": "190"
    },
    {
      "date": "2022-09-30",
      "bid": "76.60",
      "ask": "76.90",
      "open": "73.90",
      "high": "77.10",
      "low": "73.60",
      "close": "77.10",
      "average": "75.3334",
      "volume": "44971",
      "turnover": "3387817.6",
      "trades": "362"
    },
    {
      "date": "2022-10-03",
      "bid": "78.50",
      "ask": "79.10",
      "open": "77.10",
      "high": "79.60",
      "low": "76.00",
      "close": "79.10",
      "average": "77.8211",
      "volume": "91225",
      "turnover": "7096836.65",
      "trades": "547"
    },
    {
      "date": "2022-10-04",
      "bid": "81.70",
      "ask": "82.30",
      "open": "80.30",
      "high": "83.00",
      "low": "80.20",
      "close": "82.00",
      "average": "81.4584",
      "volume": "146478",
      "turnover": "11931890.6",
      "trades": "768"
    },
    {
      "date": "2022-10-05",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.50",
      "high": "82.50",
      "low": "80.20",
      "close": "82.50",
      "average": "81.2124",
      "volume": "106994",
      "turnover": "8689235.3",
      "trades": "681"
    },
    {
      "date": "2022-10-06",
      "bid": "82.60",
      "ask": "83.20",
      "open": "82.50",
      "high": "84.00",
      "low": "81.30",
      "close": "83.00",
      "average": "82.8302",
      "volume": "85256",
      "turnover": "7061770.9",
      "trades": "532"
    },
    {
      "date": "2022-10-07",
      "bid": "83.40",
      "ask": "83.70",
      "open": "83.00",
      "high": "84.00",
      "low": "80.20",
      "close": "83.40",
      "average": "82.4248",
      "volume": "96370",
      "turnover": "7943275.9",
      "trades": "736"
    },
    {
      "date": "2022-10-10",
      "bid": "79.50",
      "ask": "79.60",
      "open": "83.00",
      "high": "83.00",
      "low": "79.10",
      "close": "79.90",
      "average": "80.9982",
      "volume": "57926",
      "turnover": "4691445.84",
      "trades": "412"
    },
    {
      "date": "2022-10-11",
      "bid": "80.90",
      "ask": "81.20",
      "open": "80.70",
      "high": "82.20",
      "low": "79.80",
      "close": "81.30",
      "average": "80.9354",
      "volume": "62027",
      "turnover": "5020182",
      "trades": "452"
    },
    {
      "date": "2022-10-12",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.30",
      "high": "81.70",
      "low": "80.10",
      "close": "80.80",
      "average": "80.68",
      "volume": "50234",
      "turnover": "4052880.1",
      "trades": "395"
    },
    {
      "date": "2022-10-13",
      "bid": "78.90",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.90",
      "low": "77.30",
      "close": "79.00",
      "average": "78.8651",
      "volume": "43790",
      "turnover": "3453503.4",
      "trades": "345"
    },
    {
      "date": "2022-10-14",
      "bid": "76.90",
      "ask": "77.00",
      "open": "79.50",
      "high": "79.80",
      "low": "76.50",
      "close": "76.50",
      "average": "78.3508",
      "volume": "46933",
      "turnover": "3677238.9",
      "trades": "415"
    },
    {
      "date": "2022-10-17",
      "bid": "78.00",
      "ask": "78.20",
      "open": "76.50",
      "high": "78.10",
      "low": "75.90",
      "close": "78.00",
      "average": "77.5959",
      "volume": "21206",
      "turnover": "1645486.7",
      "trades": "190"
    },
    {
      "date": "2022-10-18",
      "bid": "78.30",
      "ask": "78.70",
      "open": "78.10",
      "high": "79.20",
      "low": "77.20",
      "close": "79.00",
      "average": "78.0885",
      "volume": "39216",
      "turnover": "3062319",
      "trades": "206"
    },
    {
      "date": "2022-10-19",
      "bid": "77.10",
      "ask": "77.30",
      "open": "78.90",
      "high": "78.90",
      "low": "77.00",
      "close": "77.00",
      "average": "77.9704",
      "volume": "14968",
      "turnover": "1167061.6",
      "trades": "151"
    },
    {
      "date": "2022-10-20",
      "bid": "79.60",
      "ask": "79.80",
      "open": "76.90",
      "high": "80.00",
      "low": "76.00",
      "close": "79.60",
      "average": "77.552",
      "volume": "51273",
      "turnover": "3976321.8",
      "trades": "335"
    },
    {
      "date": "2022-10-21",
      "bid": "79.80",
      "ask": "79.90",
      "open": "78.80",
      "high": "80.00",
      "low": "77.50",
      "close": "80.00",
      "average": "79.0742",
      "volume": "30860",
      "turnover": "2440229.6",
      "trades": "184"
    },
    {
      "date": "2022-10-24",
      "bid": "78.50",
      "ask": "79.00",
      "open": "80.30",
      "high": "80.70",
      "low": "78.50",
      "close": "78.90",
      "average": "80.0151",
      "volume": "45562",
      "turnover": "3645646.9",
      "trades": "314"
    },
    {
      "date": "2022-10-25",
      "bid": "79.30",
      "ask": "79.70",
      "open": "80.00",
      "high": "80.00",
      "low": "78.70",
      "close": "79.70",
      "average": "79.4045",
      "volume": "36679",
      "turnover": "2912673.1",
      "trades": "245"
    },
    {
      "date": "2022-10-26",
      "bid": "81.70",
      "ask": "81.80",
      "open": "80.00",
      "high": "81.80",
      "low": "80.00",
      "close": "81.60",
      "average": "80.9664",
      "volume": "40838",
      "turnover": "3306507.5",
      "trades": "265"
    },
    {
      "date": "2022-10-27",
      "bid": "83.20",
      "ask": "83.30",
      "open": "81.60",
      "high": "83.50",
      "low": "80.20",
      "close": "83.10",
      "average": "82.1437",
      "volume": "79932",
      "turnover": "6565911.6",
      "trades": "428"
    },
    {
      "date": "2022-10-28",
      "bid": "80.50",
      "ask": "80.70",
      "open": "82.60",
      "high": "82.60",
      "low": "80.40",
      "close": "80.80",
      "average": "80.9127",
      "volume": "37055",
      "turnover": "2998220.9",
      "trades": "342"
    },
    {
      "date": "2022-10-31",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.80",
      "high": "81.90",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4972",
      "volume": "32520",
      "turnover": "2617769",
      "trades": "287"
    },
    {
      "date": "2022-11-01",
      "bid": "81.90",
      "ask": "82.10",
      "open": "80.10",
      "high": "82.10",
      "low": "79.80",
      "close": "82.10",
      "average": "80.975",
      "volume": "63186",
      "turnover": "5116457.4",
      "trades": "393"
    },
    {
      "date": "2022-11-02",
      "bid": "80.30",
      "ask": "80.50",
      "open": "81.50",
      "high": "82.30",
      "low": "80.10",
      "close": "80.40",
      "average": "81.1266",
      "volume": "42596",
      "turnover": "3455677.1",
      "trades": "354"
    },
    {
      "date": "2022-11-03",
      "bid": "78.80",
      "ask": "79.10",
      "open": "79.40",
      "high": "79.90",
      "low": "78.00",
      "close": "79.00",
      "average": "78.7299",
      "volume": "31488",
      "turnover": "2479046.9",
      "trades": "340"
    },
    {
      "date": "2022-11-04",
      "bid": "80.00",
      "ask": "80.50",
      "open": "79.80",
      "high": "81.40",
      "low": "79.80",
      "close": "80.60",
      "average": "80.4176",
      "volume": "39526",
      "turnover": "3178584.2",
      "trades": "209"
    },
    {
      "date": "2022-11-07",
      "bid": "84.40",
      "ask": "84.60",
      "open": "83.20",
      "high": "85.20",
      "low": "83.20",
      "close": "84.60",
      "average": "84.3328",
      "volume": "145886",
      "turnover": "12302971.1",
      "trades": "784"
    },
    {
      "date": "2022-11-08",
      "bid": "87.30",
      "ask": "87.40",
      "open": "84.60",
      "high": "87.60",
      "low": "83.90",
      "close": "87.50",
      "average": "85.8247",
      "volume": "112637",
      "turnover": "9666627.19",
      "trades": "659"
    },
    {
      "date": "2022-11-09",
      "bid": "86.20",
      "ask": "86.60",
      "open": "87.90",
      "high": "90.00",
      "low": "84.30",
      "close": "86.70",
      "average": "86.5382",
      "volume": "90774",
      "turnover": "7855616.65",
      "trades": "567"
    },
    {
      "date": "2022-11-10",
      "bid": "94.50",
      "ask": "94.90",
      "open": "86.70",
      "high": "95.00",
      "low": "86.50",
      "close": "95.00",
      "average": "91.0128",
      "volume": "188605",
      "turnover": "17162448.45",
      "trades": "875"
    },
    {
      "date": "2022-11-11",
      "bid": "94.40",
      "ask": "94.60",
      "open": "94.90",
      "high": "95.90",
      "low": "92.90",
      "close": "94.40",
      "average": "94.0675",
      "volume": "81338",
      "turnover": "7650598",
      "trades": "572"
    },
    {
      "date": "2022-11-14",
      "bid": "95.90",
      "ask": "96.20",
      "open": "94.90",
      "high": "97.50",
      "low": "94.90",
      "close": "96.00",
      "average": "96.4213",
      "volume": "171550",
      "turnover": "16541072.5",
      "trades": "1366"
    },
    {
      "date": "2022-11-15",
      "bid": "95.90",
      "ask": "96.10",
      "open": "96.50",
      "high": "97.70",
      "low": "95.80",
      "close": "95.80",
      "average": "96.793",
      "volume": "55379",
      "turnover": "5360352.2",
      "trades": "388"
    },
    {
      "date": "2022-11-16",
      "bid": "93.40",
      "ask": "94.40",
      "open": "96.20",
      "high": "96.60",
      "low": "93.10",
      "close": "94.10",
      "average": "94.4775",
      "volume": "93680",
      "turnover": "8850861.1",
      "trades": "569"
    },
    {
      "date": "2022-11-17",
      "bid": "93.10",
      "ask": "93.50",
      "open": "93.80",
      "high": "94.00",
      "low": "91.90",
      "close": "92.90",
      "average": "92.8033",
      "volume": "84882",
      "turnover": "7877280.5",
      "trades": "516"
    },
    {
      "date": "2022-11-18",
      "bid": "90.80",
      "ask": "91.10",
      "open": "92.10",
      "high": "92.90",
      "low": "90.20",
      "close": "90.60",
      "average": "91.0614",
      "volume": "48853",
      "turnover": "4448624.5",
      "trades": "394"
    },
    {
      "date": "2022-11-21",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.00",
      "high": "92.90",
      "low": "89.50",
      "close": "90.60",
      "average": "91.4052",
      "volume": "44542",
      "turnover": "4071372.1",
      "trades": "288"
    },
    {
      "date": "2022-11-22",
      "bid": "103.40",
      "ask": "103.80",
      "open": "93.00",
      "high": "104.00",
      "low": "92.00",
      "close": "103.20",
      "average": "98.7966",
      "volume": "273105",
      "turnover": "26981906.7",
      "trades": "1562"
    },
    {
      "date": "2022-11-23",
      "bid": "99.60",
      "ask": "99.90",
      "open": "104.00",
      "high": "104.00",
      "low": "98.70",
      "close": "99.70",
      "average": "100.7327",
      "volume": "111060",
      "turnover": "11187499.5",
      "trades": "890"
    },
    {
      "date": "2022-11-24",
      "bid": "98.40",
      "ask": "98.50",
      "open": "100.00",
      "high": "102.20",
      "low": "98.20",
      "close": "98.30",
      "average": "100.3316",
      "volume": "54736",
      "turnover": "5491751.1",
      "trades": "523"
    },
    {
      "date": "2022-11-25",
      "bid": "98.10",
      "ask": "98.50",
      "open": "99.90",
      "high": "99.90",
      "low": "96.80",
      "close": "97.70",
      "average": "97.8425",
      "volume": "72759",
      "turnover": "7118924.6",
      "trades": "472"
    },
    {
      "date": "2022-11-28",
      "bid": "94.50",
      "ask": "94.80",
      "open": "98.40",
      "high": "100.20",
      "low": "94.50",
      "close": "94.80",
      "average": "98.3686",
      "volume": "89804",
      "turnover": "8833890.5",
      "trades": "694"
    },
    {
      "date": "2022-11-29",
      "bid": "96.60",
      "ask": "96.70",
      "open": "94.90",
      "high": "97.30",
      "low": "94.90",
      "close": "96.60",
      "average": "96.3094",
      "volume": "32399",
      "turnover": "3120328.8",
      "trades": "307"
    },
    {
      "date": "2022-11-30",
      "bid": "102.20",
      "ask": "102.60",
      "open": "97.80",
      "high": "102.80",
      "low": "97.80",
      "close": "102.20",
      "average": "101.2996",
      "volume": "122559",
      "turnover": "12415175.8",
      "trades": "814"
    },
    {
      "date": "2022-12-01",
      "bid": "107.40",
      "ask": "107.80",
      "open": "103.60",
      "high": "108.00",
      "low": "103.60",
      "close": "107.80",
      "average": "105.7524",
      "volume": "112314",
      "turnover": "11877477",
      "trades": "672"
    },
    {
      "date": "2022-12-02",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.80",
      "high": "107.00",
      "low": "103.80",
      "close": "106.60",
      "average": "105.6021",
      "volume": "74991",
      "turnover": "7919209",
      "trades": "494"
    },
    {
      "date": "2022-12-05",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.60",
      "high": "106.80",
      "low": "105.60",
      "close": "106.40",
      "average": "106.2842",
      "volume": "56127",
      "turnover": "5965411.4",
      "trades": "453"
    },
    {
      "date": "2022-12-06",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.20",
      "high": "106.60",
      "low": "104.20",
      "close": "105.60",
      "average": "105.4384",
      "volume": "33732",
      "turnover": "3556647.6",
      "trades": "268"
    },
    {
      "date": "2022-12-07",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.60",
      "low": "101.00",
      "close": "106.40",
      "average": "104.3236",
      "volume": "103781",
      "turnover": "10826810",
      "trades": "757"
    },
    {
      "date": "2022-12-08",
      "bid": "110.40",
      "ask": "110.60",
      "open": "106.40",
      "high": "110.80",
      "low": "106.40",
      "close": "110.80",
      "average": "108.3834",
      "volume": "69112",
      "turnover": "7490593",
      "trades": "577"
    },
    {
      "date": "2022-12-09",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.80",
      "high": "112.20",
      "low": "108.00",
      "close": "108.40",
      "average": "110.0088",
      "volume": "100622",
      "turnover": "11069309.4",
      "trades": "583"
    },
    {
      "date": "2022-12-12",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.60",
      "high": "106.80",
      "low": "104.20",
      "close": "104.80",
      "average": "104.7638",
      "volume": "83020",
      "turnover": "8697738",
      "trades": "558"
    },
    {
      "date": "2022-12-13",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.00",
      "high": "110.00",
      "low": "104.80",
      "close": "106.20",
      "average": "107.4551",
      "volume": "83518",
      "turnover": "8974435.6",
      "trades": "710"
    },
    {
      "date": "2022-12-14",
      "bid": "94.20",
      "ask": "94.50",
      "open": "98.60",
      "high": "100.40",
      "low": "94.00",
      "close": "94.00",
      "average": "97.0001",
      "volume": "241303",
      "turnover": "23406405.5",
      "trades": "2038"
    },
    {
      "date": "2022-12-15",
      "bid": "94.20",
      "ask": "94.60",
      "open": "93.70",
      "high": "97.00",
      "low": "92.60",
      "close": "94.30",
      "average": "94.6966",
      "volume": "214979",
      "turnover": "20357867.5",
      "trades": "1253"
    },
    {
      "date": "2022-12-16",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.30",
      "high": "95.70",
      "low": "93.30",
      "close": "93.70",
      "average": "94.522",
      "volume": "66302",
      "turnover": "6266997.7",
      "trades": "566"
    },
    {
      "date": "2022-12-19",
      "bid": "89.90",
      "ask": "90.00",
      "open": "94.00",
      "high": "96.00",
      "low": "89.80",
      "close": "90.00",
      "average": "92.8523",
      "volume": "72893",
      "turnover": "6768282.7",
      "trades": "644"
    },
    {
      "date": "2022-12-20",
      "bid": "94.40",
      "ask": "94.50",
      "open": "90.00",
      "high": "95.00",
      "low": "90.00",
      "close": "94.50",
      "average": "92.097",
      "volume": "170668",
      "turnover": "15718015.8",
      "trades": "970"
    },
    {
      "date": "2022-12-21",
      "bid": "96.40",
      "ask": "96.80",
      "open": "95.90",
      "high": "97.10",
      "low": "94.40",
      "close": "96.70",
      "average": "96.1623",
      "volume": "67254",
      "turnover": "6467299.1",
      "trades": "550"
    },
    {
      "date": "2022-12-22",
      "bid": "97.60",
      "ask": "97.90",
      "open": "96.70",
      "high": "98.00",
      "low": "95.20",
      "close": "98.00",
      "average": "96.759",
      "volume": "69263",
      "turnover": "6701738.6",
      "trades": "413"
    },
    {
      "date": "2022-12-23",
      "bid": "99.30",
      "ask": "99.50",
      "open": "98.00",
      "high": "99.80",
      "low": "96.80",
      "close": "98.90",
      "average": "98.6483",
      "volume": "33291",
      "turnover": "3284101.8",
      "trades": "415"
    },
    {
      "date": "2022-12-27",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.20",
      "high": "102.80",
      "low": "100.20",
      "close": "101.40",
      "average": "101.461",
      "volume": "33193",
      "turnover": "3367795.6",
      "trades": "368"
    },
    {
      "date": "2022-12-28",
      "bid": "99.20",
      "ask": "99.70",
      "open": "101.40",
      "high": "101.60",
      "low": "99.00",
      "close": "99.70",
      "average": "100.0654",
      "volume": "40207",
      "turnover": "4023330.2",
      "trades": "476"
    },
    {
      "date": "2022-12-29",
      "bid": "102.00",
      "ask": "102.40",
      "open": "99.70",
      "high": "102.80",
      "low": "99.70",
      "close": "102.40",
      "average": "101.5456",
      "volume": "56635",
      "turnover": "5751035.8",
      "trades": "424"
    },
    {
      "date": "2022-12-30",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.20",
      "low": "99.30",
      "close": "100.20",
      "average": "100.642",
      "volume": "37352",
      "turnover": "3759179.3",
      "trades": "395"
    },
    {
      "date": "2023-01-02",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.80",
      "high": "101.80",
      "low": "98.40",
      "close": "100.40",
      "average": "99.7927",
      "volume": "67929",
      "turnover": "6778817",
      "trades": "476"
    },
    {
      "date": "2023-01-03",
      "bid": "105.40",
      "ask": "105.60",
      "open": "101.60",
      "high": "107.20",
      "low": "101.60",
      "close": "105.40",
      "average": "104.5784",
      "volume": "103406",
      "turnover": "10814557.8",
      "trades": "696"
    },
    {
      "date": "2023-01-04",
      "bid": "109.80",
      "ask": "110.00",
      "open": "107.00",
      "high": "111.00",
      "low": "106.80",
      "close": "110.20",
      "average": "109.2017",
      "volume": "136916",
      "turnover": "14951589.6",
      "trades": "914"
    },
    {
      "date": "2023-01-05",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.40",
      "high": "111.40",
      "low": "108.80",
      "close": "109.80",
      "average": "109.6753",
      "volume": "38554",
      "turnover": "4228421.4",
      "trades": "355"
    },
    {
      "date": "2023-01-09",
      "bid": "113.20",
      "ask": "113.60",
      "open": "110.80",
      "high": "114.00",
      "low": "110.80",
      "close": "113.20",
      "average": "112.3544",
      "volume": "88783",
      "turnover": "9975164.19",
      "trades": "732"
    },
    {
      "date": "2023-01-10",
      "bid": "115.00",
      "ask": "115.20",
      "open": "112.80",
      "high": "115.40",
      "low": "110.60",
      "close": "115.20",
      "average": "112.5146",
      "volume": "92481",
      "turnover": "10405464.4",
      "trades": "654"
    },
    {
      "date": "2023-01-11",
      "bid": "114.40",
      "ask": "115.00",
      "open": "116.00",
      "high": "119.80",
      "low": "113.20",
      "close": "114.60",
      "average": "116.1186",
      "volume": "179872",
      "turnover": "20886476.2",
      "trades": "1131"
    },
    {
      "date": "2023-01-12",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.80",
      "high": "115.20",
      "low": "112.00",
      "close": "113.40",
      "average": "113.4545",
      "volume": "93288",
      "turnover": "10583942.19",
      "trades": "727"
    },
    {
      "date": "2023-01-13",
      "bid": "119.40",
      "ask": "119.80",
      "open": "116.80",
      "high": "120.60",
      "low": "115.80",
      "close": "119.80",
      "average": "118.1204",
      "volume": "151163",
      "turnover": "17855431.6",
      "trades": "1032"
    },
    {
      "date": "2023-01-16",
      "bid": "117.20",
      "ask": "117.40",
      "open": "119.80",
      "high": "119.80",
      "low": "117.20",
      "close": "117.40",
      "average": "118.2554",
      "volume": "86013",
      "turnover": "10171498.8",
      "trades": "669"
    },
    {
      "date": "2023-01-17",
      "bid": "114.60",
      "ask": "115.00",
      "open": "117.40",
      "high": "117.40",
      "low": "114.20",
      "close": "115.00",
      "average": "115.1488",
      "volume": "76851",
      "turnover": "8849304.19",
      "trades": "531"
    },
    {
      "date": "2023-01-18",
      "bid": "117.40",
      "ask": "117.80",
      "open": "115.00",
      "high": "118.80",
      "low": "114.20",
      "close": "117.80",
      "average": "116.9385",
      "volume": "138744",
      "turnover": "16224519.8",
      "trades": "829"
    },
    {
      "date": "2023-01-19",
      "bid": "115.60",
      "ask": "116.20",
      "open": "117.00",
      "high": "117.40",
      "low": "115.00",
      "close": "115.60",
      "average": "116.2954",
      "volume": "61005",
      "turnover": "7094603.8",
      "trades": "417"
    },
    {
      "date": "2023-01-20",
      "bid": "114.80",
      "ask": "115.20",
      "open": "116.60",
      "high": "117.40",
      "low": "114.60",
      "close": "114.60",
      "average": "115.6991",
      "volume": "44399",
      "turnover": "5136923.8",
      "trades": "347"
    },
    {
      "date": "2023-01-23",
      "bid": "112.80",
      "ask": "113.00",
      "open": "114.80",
      "high": "116.80",
      "low": "112.60",
      "close": "112.60",
      "average": "114.6098",
      "volume": "61615",
      "turnover": "7061682.8",
      "trades": "595"
    },
    {
      "date": "2023-01-24",
      "bid": "113.20",
      "ask": "113.60",
      "open": "114.20",
      "high": "116.60",
      "low": "111.40",
      "close": "113.00",
      "average": "114.1985",
      "volume": "80583",
      "turnover": "9202460.6",
      "trades": "622"
    },
    {
      "date": "2023-01-25",
      "bid": "116.60",
      "ask": "116.80",
      "open": "113.00",
      "high": "117.20",
      "low": "113.00",
      "close": "116.60",
      "average": "115.2805",
      "volume": "61965",
      "turnover": "7143355.4",
      "trades": "492"
    },
    {
      "date": "2023-01-26",
      "bid": "114.00",
      "ask": "114.20",
      "open": "116.60",
      "high": "116.60",
      "low": "113.00",
      "close": "114.20",
      "average": "113.9505",
      "volume": "92957",
      "turnover": "10592494",
      "trades": "669"
    },
    {
      "date": "2023-01-27",
      "bid": "117.60",
      "ask": "118.00",
      "open": "116.20",
      "high": "117.80",
      "low": "116.20",
      "close": "117.40",
      "average": "117.0119",
      "volume": "58517",
      "turnover": "6847188",
      "trades": "501"
    },
    {
      "date": "2023-01-30",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.40",
      "high": "119.80",
      "low": "115.60",
      "close": "118.60",
      "average": "118.2932",
      "volume": "58013",
      "turnover": "6862544.6",
      "trades": "510"
    },
    {
      "date": "2023-01-31",
      "bid": "120.20",
      "ask": "120.40",
      "open": "118.60",
      "high": "121.00",
      "low": "116.00",
      "close": "119.80",
      "average": "118.6561",
      "volume": "68953",
      "turnover": "8181693.4",
      "trades": "537"
    },
    {
      "date": "2023-02-01",
      "bid": "121.00",
      "ask": "121.40",
      "open": "120.00",
      "high": "122.60",
      "low": "120.00",
      "close": "121.00",
      "average": "121.5269",
      "volume": "74719",
      "turnover": "9080351.9",
      "trades": "603"
    },
    {
      "date": "2023-02-02",
      "bid": "116.80",
      "ask": "117.40",
      "open": "122.20",
      "high": "124.40",
      "low": "116.40",
      "close": "117.40",
      "average": "121.6432",
      "volume": "124954",
      "turnover": "15199804.8",
      "trades": "975"
    },
    {
      "date": "2023-02-03",
      "bid": "115.40",
      "ask": "115.60",
      "open": "117.40",
      "high": "119.60",
      "low": "114.20",
      "close": "115.60",
      "average": "116.4137",
      "volume": "76388",
      "turnover": "8892606.19",
      "trades": "641"
    },
    {
      "date": "2023-02-06",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.20",
      "high": "115.40",
      "low": "113.00",
      "close": "114.60",
      "average": "113.8817",
      "volume": "60459",
      "turnover": "6885174.2",
      "trades": "447"
    },
    {
      "date": "2023-02-07",
      "bid": "115.80",
      "ask": "116.00",
      "open": "114.60",
      "high": "116.40",
      "low": "112.60",
      "close": "116.00",
      "average": "114.471",
      "volume": "35170",
      "turnover": "4025946.4",
      "trades": "383"
    },
    {
      "date": "2023-02-08",
      "bid": "115.00",
      "ask": "115.40",
      "open": "117.00",
      "high": "117.60",
      "low": "114.00",
      "close": "114.80",
      "average": "115.1654",
      "volume": "45900",
      "turnover": "5286089.8",
      "trades": "363"
    },
    {
      "date": "2023-02-09",
      "bid": "111.20",
      "ask": "111.40",
      "open": "114.80",
      "high": "116.00",
      "low": "110.60",
      "close": "111.20",
      "average": "113.0935",
      "volume": "53604",
      "turnover": "6062266.6",
      "trades": "445"
    },
    {
      "date": "2023-02-10",
      "bid": "109.60",
      "ask": "110.20",
      "open": "110.60",
      "high": "110.60",
      "low": "108.00",
      "close": "109.60",
      "average": "109.1631",
      "volume": "57953",
      "turnover": "6326327.2",
      "trades": "506"
    },
    {
      "date": "2023-02-13",
      "bid": "107.00",
      "ask": "107.40",
      "open": "109.40",
      "high": "109.40",
      "low": "106.60",
      "close": "107.00",
      "average": "107.3891",
      "volume": "62339",
      "turnover": "6694528.6",
      "trades": "530"
    },
    {
      "date": "2023-02-14",
      "bid": "106.40",
      "ask": "106.80",
      "open": "107.00",
      "high": "108.20",
      "low": "104.20",
      "close": "106.40",
      "average": "105.9124",
      "volume": "66264",
      "turnover": "7018176.2",
      "trades": "574"
    },
    {
      "date": "2023-02-15",
      "bid": "104.20",
      "ask": "104.40",
      "open": "106.20",
      "high": "106.20",
      "low": "103.20",
      "close": "104.60",
      "average": "104.2202",
      "volume": "104880",
      "turnover": "10930613.8",
      "trades": "608"
    },
    {
      "date": "2023-02-16",
      "bid": "103.20",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.00",
      "low": "102.20",
      "close": "103.20",
      "average": "103.7982",
      "volume": "40110",
      "turnover": "4163346.8",
      "trades": "393"
    },
    {
      "date": "2023-02-17",
      "bid": "102.00",
      "ask": "102.60",
      "open": "101.80",
      "high": "103.80",
      "low": "100.00",
      "close": "102.00",
      "average": "101.7594",
      "volume": "41218",
      "turnover": "4194319.2",
      "trades": "420"
    },
    {
      "date": "2023-02-20",
      "bid": "104.20",
      "ask": "104.60",
      "open": "102.20",
      "high": "105.40",
      "low": "102.20",
      "close": "104.80",
      "average": "104.017",
      "volume": "22069",
      "turnover": "2295551.79",
      "trades": "288"
    },
    {
      "date": "2023-02-21",
      "bid": "101.20",
      "ask": "101.40",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.909",
      "volume": "26598",
      "turnover": "2710576.8",
      "trades": "372"
    },
    {
      "date": "2023-02-22",
      "bid": "99.10",
      "ask": "99.40",
      "open": "100.60",
      "high": "101.00",
      "low": "98.40",
      "close": "99.40",
      "average": "99.2427",
      "volume": "61972",
      "turnover": "6150269.2",
      "trades": "503"
    },
    {
      "date": "2023-02-23",
      "bid": "100.20",
      "ask": "100.60",
      "open": "99.40",
      "high": "101.00",
      "low": "97.60",
      "close": "100.20",
      "average": "99.5767",
      "volume": "63217",
      "turnover": "6294939.9",
      "trades": "431"
    },
    {
      "date": "2023-02-24",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.80",
      "high": "102.00",
      "low": "96.50",
      "close": "102.00",
      "average": "100.1437",
      "volume": "59226",
      "turnover": "5931112.9",
      "trades": "628"
    },
    {
      "date": "2023-02-27",
      "bid": "105.60",
      "ask": "106.00",
      "open": "99.00",
      "high": "107.20",
      "low": "98.20",
      "close": "105.20",
      "average": "103.6502",
      "volume": "153678",
      "turnover": "15929904.4",
      "trades": "963"
    },
    {
      "date": "2023-02-28",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.20",
      "high": "107.60",
      "low": "105.20",
      "close": "107.40",
      "average": "106.3544",
      "volume": "98497",
      "turnover": "10476818.9",
      "trades": "637"
    },
    {
      "date": "2023-03-01",
      "bid": "110.80",
      "ask": "111.20",
      "open": "107.40",
      "high": "111.80",
      "low": "107.20",
      "close": "111.20",
      "average": "108.7314",
      "volume": "58403",
      "turnover": "6350237.4",
      "trades": "474"
    },
    {
      "date": "2023-03-02",
      "bid": "113.60",
      "ask": "114.20",
      "open": "112.00",
      "high": "115.40",
      "low": "112.00",
      "close": "113.40",
      "average": "113.4898",
      "volume": "64916",
      "turnover": "7367300.8",
      "trades": "526"
    },
    {
      "date": "2023-03-03",
      "bid": "115.20",
      "ask": "115.60",
      "open": "114.60",
      "high": "117.60",
      "low": "114.00",
      "close": "115.40",
      "average": "116.4223",
      "volume": "65841",
      "turnover": "7665362.4",
      "trades": "539"
    },
    {
      "date": "2023-03-06",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.40",
      "high": "117.80",
      "low": "114.00",
      "close": "115.20",
      "average": "115.6099",
      "volume": "58700",
      "turnover": "6786300",
      "trades": "467"
    },
    {
      "date": "2023-03-07",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.00",
      "high": "117.00",
      "low": "113.00",
      "close": "115.40",
      "average": "114.9586",
      "volume": "83392",
      "turnover": "9586629.19",
      "trades": "573"
    },
    {
      "date": "2023-03-08",
      "bid": "111.00",
      "ask": "111.40",
      "open": "113.20",
      "high": "113.60",
      "low": "110.60",
      "close": "110.60",
      "average": "112.2657",
      "volume": "76014",
      "turnover": "8533767.4",
      "trades": "672"
    },
    {
      "date": "2023-03-09",
      "bid": "106.00",
      "ask": "106.20",
      "open": "109.80",
      "high": "109.80",
      "low": "105.40",
      "close": "105.40",
      "average": "107.2554",
      "volume": "71776",
      "turnover": "7698369.2",
      "trades": "615"
    },
    {
      "date": "2023-03-10",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.40",
      "high": "108.60",
      "low": "102.00",
      "close": "106.60",
      "average": "106.1594",
      "volume": "79684",
      "turnover": "8459203.4",
      "trades": "624"
    },
    {
      "date": "2023-03-13",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.00",
      "high": "109.60",
      "low": "103.40",
      "close": "105.40",
      "average": "106.3397",
      "volume": "151105",
      "turnover": "16068670.6",
      "trades": "1055"
    },
    {
      "date": "2023-03-14",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.40",
      "high": "106.00",
      "low": "103.20",
      "close": "105.00",
      "average": "104.7319",
      "volume": "43444",
      "turnover": "4549974.2",
      "trades": "369"
    },
    {
      "date": "2023-03-15",
      "bid": "103.20",
      "ask": "103.60",
      "open": "105.00",
      "high": "108.00",
      "low": "102.40",
      "close": "103.20",
      "average": "105.1675",
      "volume": "111483",
      "turnover": "11723684.6",
      "trades": "740"
    },
    {
      "date": "2023-03-16",
      "bid": "104.40",
      "ask": "104.80",
      "open": "103.60",
      "high": "105.80",
      "low": "102.80",
      "close": "104.00",
      "average": "104.5611",
      "volume": "77822",
      "turnover": "8137155",
      "trades": "461"
    },
    {
      "date": "2023-03-17",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.20",
      "high": "108.00",
      "low": "104.20",
      "close": "105.60",
      "average": "105.7888",
      "volume": "95179",
      "turnover": "10068874",
      "trades": "537"
    },
    {
      "date": "2023-03-20",
      "bid": "111.20",
      "ask": "111.60",
      "open": "108.80",
      "high": "113.80",
      "low": "108.20",
      "close": "111.60",
      "average": "110.8031",
      "volume": "233210",
      "turnover": "25840555.2",
      "trades": "1520"
    },
    {
      "date": "2023-03-21",
      "bid": "106.60",
      "ask": "106.80",
      "open": "111.60",
      "high": "111.60",
      "low": "106.00",
      "close": "106.60",
      "average": "108.1511",
      "volume": "109478",
      "turnover": "11840165.6",
      "trades": "859"
    },
    {
      "date": "2023-03-22",
      "bid": "109.20",
      "ask": "109.80",
      "open": "107.00",
      "high": "110.60",
      "low": "106.60",
      "close": "109.80",
      "average": "108.9149",
      "volume": "61348",
      "turnover": "6681712.2",
      "trades": "502"
    },
    {
      "date": "2023-03-23",
      "bid": "113.80",
      "ask": "114.60",
      "open": "111.20",
      "high": "114.60",
      "low": "110.80",
      "close": "114.00",
      "average": "112.6625",
      "volume": "113631",
      "turnover": "12801948.8",
      "trades": "738"
    },
    {
      "date": "2023-03-24",
      "bid": "116.80",
      "ask": "117.00",
      "open": "114.00",
      "high": "117.80",
      "low": "114.00",
      "close": "117.00",
      "average": "115.7771",
      "volume": "143976",
      "turnover": "16669116.8",
      "trades": "929"
    },
    {
      "date": "2023-03-27",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.60",
      "low": "112.40",
      "close": "114.40",
      "average": "114.0991",
      "volume": "110451",
      "turnover": "12602354.2",
      "trades": "822"
    },
    {
      "date": "2023-03-28",
      "bid": "116.20",
      "ask": "116.60",
      "open": "114.60",
      "high": "116.60",
      "low": "114.60",
      "close": "116.20",
      "average": "115.7797",
      "volume": "35840",
      "turnover": "4149545.6",
      "trades": "344"
    },
    {
      "date": "2023-03-29",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.00",
      "low": "116.40",
      "close": "118.20",
      "average": "117.8343",
      "volume": "91810",
      "turnover": "10818366",
      "trades": "594"
    },
    {
      "date": "2023-03-30",
      "bid": "120.40",
      "ask": "120.80",
      "open": "119.20",
      "high": "120.80",
      "low": "117.20",
      "close": "120.40",
      "average": "119.1648",
      "volume": "80966",
      "turnover": "9648294.8",
      "trades": "531"
    },
    {
      "date": "2023-03-31",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.80",
      "high": "121.80",
      "low": "119.20",
      "close": "120.40",
      "average": "120.8381",
      "volume": "135557",
      "turnover": "16380329.4",
      "trades": "790"
    },
    {
      "date": "2023-04-03",
      "bid": "124.20",
      "ask": "124.40",
      "open": "120.40",
      "high": "124.60",
      "low": "117.00",
      "close": "124.40",
      "average": "121.5217",
      "volume": "126605",
      "turnover": "15385260.2",
      "trades": "846"
    },
    {
      "date": "2023-04-04",
      "bid": "125.00",
      "ask": "125.40",
      "open": "124.40",
      "high": "126.00",
      "low": "123.00",
      "close": "125.00",
      "average": "124.5161",
      "volume": "120636",
      "turnover": "15021125",
      "trades": "972"
    },
    {
      "date": "2023-04-05",
      "bid": "125.40",
      "ask": "126.00",
      "open": "126.20",
      "high": "128.20",
      "low": "125.20",
      "close": "125.80",
      "average": "126.7066",
      "volume": "142482",
      "turnover": "18053415.6",
      "trades": "944"
    },
    {
      "date": "2023-04-06",
      "bid": "125.60",
      "ask": "126.00",
      "open": "127.00",
      "high": "129.20",
      "low": "125.40",
      "close": "125.40",
      "average": "127.5021",
      "volume": "70574",
      "turnover": "8998333.19",
      "trades": "569"
    },
    {
      "date": "2023-04-11",
      "bid": "133.80",
      "ask": "134.00",
      "open": "127.20",
      "high": "134.00",
      "low": "127.20",
      "close": "134.00",
      "average": "130.3732",
      "volume": "138240",
      "turnover": "18023063.8",
      "trades": "983"
    },
    {
      "date": "2023-04-12",
      "bid": "131.40",
      "ask": "131.60",
      "open": "135.00",
      "high": "135.00",
      "low": "130.40",
      "close": "131.80",
      "average": "132.8875",
      "volume": "159770",
      "turnover": "21231428",
      "trades": "1055"
    },
    {
      "date": "2023-04-13",
      "bid": "133.20",
      "ask": "133.80",
      "open": "132.40",
      "high": "135.40",
      "low": "132.40",
      "close": "133.20",
      "average": "134.2073",
      "volume": "97027",
      "turnover": "13021730.4",
      "trades": "891"
    },
    {
      "date": "2023-04-14",
      "bid": "130.40",
      "ask": "130.60",
      "open": "132.80",
      "high": "133.00",
      "low": "128.60",
      "close": "130.40",
      "average": "130.825",
      "volume": "150955",
      "turnover": "19748689.39",
      "trades": "1057"
    },
    {
      "date": "2023-04-17",
      "bid": "130.00",
      "ask": "130.40",
      "open": "133.00",
      "high": "133.00",
      "low": "129.00",
      "close": "130.20",
      "average": "130.8277",
      "volume": "58256",
      "turnover": "7621497.2",
      "trades": "527"
    },
    {
      "date": "2023-04-18",
      "bid": "132.20",
      "ask": "132.60",
      "open": "129.80",
      "high": "133.00",
      "low": "129.20",
      "close": "132.60",
      "average": "131.5082",
      "volume": "37585",
      "turnover": "4942736.2",
      "trades": "308"
    },
    {
      "date": "2023-04-19",
      "bid": "129.00",
      "ask": "129.60",
      "open": "131.20",
      "high": "131.40",
      "low": "128.00",
      "close": "129.20",
      "average": "129.5032",
      "volume": "64855",
      "turnover": "8398930.4",
      "trades": "574"
    },
    {
      "date": "2023-04-20",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.00",
      "high": "130.60",
      "low": "127.80",
      "close": "129.00",
      "average": "128.9145",
      "volume": "60924",
      "turnover": "7853988.2",
      "trades": "420"
    },
    {
      "date": "2023-04-21",
      "bid": "127.60",
      "ask": "128.00",
      "open": "128.80",
      "high": "128.80",
      "low": "126.00",
      "close": "127.60",
      "average": "127.1418",
      "volume": "71104",
      "turnover": "9040278.8",
      "trades": "428"
    },
    {
      "date": "2023-04-24",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.20",
      "high": "129.20",
      "low": "126.00",
      "close": "128.60",
      "average": "127.8956",
      "volume": "23203",
      "turnover": "2967562.6",
      "trades": "247"
    },
    {
      "date": "2023-04-25",
      "bid": "128.00",
      "ask": "128.60",
      "open": "127.80",
      "high": "128.40",
      "low": "126.80",
      "close": "128.20",
      "average": "127.4979",
      "volume": "73701",
      "turnover": "9396666.6",
      "trades": "589"
    },
    {
      "date": "2023-04-26",
      "bid": "129.40",
      "ask": "129.80",
      "open": "128.20",
      "high": "131.20",
      "low": "128.20",
      "close": "129.40",
      "average": "129.9274",
      "volume": "55698",
      "turnover": "7238352.1",
      "trades": "556"
    },
    {
      "date": "2023-04-27",
      "bid": "131.00",
      "ask": "131.40",
      "open": "130.00",
      "high": "132.20",
      "low": "128.00",
      "close": "131.40",
      "average": "130.1823",
      "volume": "77504",
      "turnover": "10089652.19",
      "trades": "576"
    },
    {
      "date": "2023-04-28",
      "bid": "129.60",
      "ask": "130.00",
      "open": "131.40",
      "high": "131.40",
      "low": "129.20",
      "close": "130.00",
      "average": "130.3531",
      "volume": "28445",
      "turnover": "3707894.4",
      "trades": "307"
    },
    {
      "date": "2023-05-02",
      "bid": "132.00",
      "ask": "132.60",
      "open": "131.60",
      "high": "133.20",
      "low": "129.60",
      "close": "132.00",
      "average": "131.9754",
      "volume": "59087",
      "turnover": "7798031",
      "trades": "510"
    },
    {
      "date": "2023-05-03",
      "bid": "136.60",
      "ask": "137.00",
      "open": "133.40",
      "high": "138.40",
      "low": "133.40",
      "close": "137.00",
      "average": "135.8284",
      "volume": "65241",
      "turnover": "8861581.8",
      "trades": "577"
    },
    {
      "date": "2023-05-04",
      "bid": "138.60",
      "ask": "139.00",
      "open": "137.00",
      "high": "140.60",
      "low": "135.60",
      "close": "139.00",
      "average": "138.2955",
      "volume": "66476",
      "turnover": "9193329.4",
      "trades": "613"
    },
    {
      "date": "2023-05-05",
      "bid": "138.00",
      "ask": "138.40",
      "open": "139.80",
      "high": "140.00",
      "low": "134.80",
      "close": "138.60",
      "average": "137.2564",
      "volume": "87217",
      "turnover": "11971091.2",
      "trades": "699"
    },
    {
      "date": "2023-05-08",
      "bid": "140.40",
      "ask": "140.60",
      "open": "139.00",
      "high": "142.00",
      "low": "138.80",
      "close": "140.40",
      "average": "140.2823",
      "volume": "77445",
      "turnover": "10864159.2",
      "trades": "663"
    },
    {
      "date": "2023-05-09",
      "bid": "144.60",
      "ask": "144.80",
      "open": "140.40",
      "high": "145.00",
      "low": "140.40",
      "close": "144.60",
      "average": "143.1591",
      "volume": "73361",
      "turnover": "10502296",
      "trades": "771"
    },
    {
      "date": "2023-05-10",
      "bid": "143.00",
      "ask": "143.40",
      "open": "145.00",
      "high": "149.60",
      "low": "143.00",
      "close": "143.20",
      "average": "147.2264",
      "volume": "159663",
      "turnover": "23506538.6",
      "trades": "1268"
    },
    {
      "date": "2023-05-11",
      "bid": "134.60",
      "ask": "134.80",
      "open": "147.00",
      "high": "149.60",
      "low": "134.00",
      "close": "134.00",
      "average": "140.0993",
      "volume": "100027",
      "turnover": "14013716.2",
      "trades": "1049"
    },
    {
      "date": "2023-05-12",
      "bid": "136.20",
      "ask": "136.80",
      "open": "134.00",
      "high": "137.60",
      "low": "131.00",
      "close": "136.40",
      "average": "133.2409",
      "volume": "92429",
      "turnover": "12315326",
      "trades": "738"
    },
    {
      "date": "2023-05-15",
      "bid": "141.00",
      "ask": "141.40",
      "open": "136.60",
      "high": "142.40",
      "low": "136.60",
      "close": "141.40",
      "average": "139.2047",
      "volume": "69892",
      "turnover": "9729295",
      "trades": "543"
    },
    {
      "date": "2023-05-16",
      "bid": "142.60",
      "ask": "143.00",
      "open": "141.60",
      "high": "147.00",
      "low": "140.80",
      "close": "142.60",
      "average": "143.3781",
      "volume": "67148",
      "turnover": "9627549.8",
      "trades": "638"
    },
    {
      "date": "2023-05-17",
      "bid": "140.40",
      "ask": "141.40",
      "open": "141.80",
      "high": "141.80",
      "low": "138.40",
      "close": "141.20",
      "average": "139.9276",
      "volume": "20822",
      "turnover": "2913572.8",
      "trades": "264"
    },
    {
      "date": "2023-05-19",
      "bid": "135.60",
      "ask": "136.00",
      "open": "135.40",
      "high": "136.20",
      "low": "132.40",
      "close": "135.00",
      "average": "134.5918",
      "volume": "105790",
      "turnover": "14238467.2",
      "trades": "916"
    },
    {
      "date": "2023-05-22",
      "bid": "131.60",
      "ask": "132.00",
      "open": "135.00",
      "high": "135.00",
      "low": "131.80",
      "close": "132.00",
      "average": "133.1353",
      "volume": "55606",
      "turnover": "7403120.6",
      "trades": "466"
    },
    {
      "date": "2023-05-23",
      "bid": "135.00",
      "ask": "135.20",
      "open": "131.60",
      "high": "136.80",
      "low": "130.60",
      "close": "135.60",
      "average": "133.6674",
      "volume": "107475",
      "turnover": "14365903.6",
      "trades": "778"
    },
    {
      "date": "2023-05-24",
      "bid": "136.80",
      "ask": "137.40",
      "open": "135.40",
      "high": "139.00",
      "low": "134.20",
      "close": "137.00",
      "average": "136.9258",
      "volume": "66695",
      "turnover": "9132266",
      "trades": "567"
    },
    {
      "date": "2023-05-25",
      "bid": "133.80",
      "ask": "134.40",
      "open": "136.60",
      "high": "137.00",
      "low": "132.20",
      "close": "134.40",
      "average": "134.8579",
      "volume": "58686",
      "turnover": "7914271.2",
      "trades": "523"
    },
    {
      "date": "2023-05-26",
      "bid": "134.20",
      "ask": "134.60",
      "open": "134.60",
      "high": "137.00",
      "low": "133.00",
      "close": "134.20",
      "average": "134.8113",
      "volume": "49039",
      "turnover": "6611011",
      "trades": "432"
    },
    {
      "date": "2023-05-29",
      "bid": "136.60",
      "ask": "137.00",
      "open": "135.60",
      "high": "137.20",
      "low": "134.60",
      "close": "137.00",
      "average": "135.8656",
      "volume": "41135",
      "turnover": "5588831",
      "trades": "388"
    },
    {
      "date": "2023-05-30",
      "bid": "136.00",
      "ask": "136.80",
      "open": "136.80",
      "high": "138.60",
      "low": "135.00",
      "close": "136.40",
      "average": "136.7266",
      "volume": "43484",
      "turnover": "5945420.4",
      "trades": "431"
    },
    {
      "date": "2023-05-31",
      "bid": "137.20",
      "ask": "138.00",
      "open": "136.20",
      "high": "138.20",
      "low": "134.20",
      "close": "137.40",
      "average": "136.0893",
      "volume": "33886",
      "turnover": "4611521.2",
      "trades": "398"
    },
    {
      "date": "2023-06-01",
      "bid": "139.60",
      "ask": "140.20",
      "open": "137.80",
      "high": "140.00",
      "low": "136.20",
      "close": "138.80",
      "average": "139.0507",
      "volume": "60829",
      "turnover": "8458317.4",
      "trades": "627"
    },
    {
      "date": "2023-06-02",
      "bid": "135.40",
      "ask": "136.00",
      "open": "139.60",
      "high": "141.00",
      "low": "134.80",
      "close": "135.60",
      "average": "137.9726",
      "volume": "52483",
      "turnover": "7241215",
      "trades": "603"
    },
    {
      "date": "2023-06-05",
      "bid": "137.40",
      "ask": "138.00",
      "open": "134.20",
      "high": "137.80",
      "low": "133.20",
      "close": "137.60",
      "average": "135.141",
      "volume": "63276",
      "turnover": "8551180.4",
      "trades": "595"
    },
    {
      "date": "2023-06-07",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.40",
      "high": "141.00",
      "low": "138.20",
      "close": "138.20",
      "average": "139.1822",
      "volume": "33818",
      "turnover": "4706864.8",
      "trades": "418"
    },
    {
      "date": "2023-06-08",
      "bid": "133.60",
      "ask": "134.20",
      "open": "136.00",
      "high": "137.00",
      "low": "133.00",
      "close": "134.40",
      "average": "135.2914",
      "volume": "50448",
      "turnover": "6825178.4",
      "trades": "537"
    },
    {
      "date": "2023-06-09",
      "bid": "132.80",
      "ask": "133.20",
      "open": "133.80",
      "high": "134.40",
      "low": "131.80",
      "close": "132.60",
      "average": "133.1211",
      "volume": "43643",
      "turnover": "5809682.4",
      "trades": "417"
    },
    {
      "date": "2023-06-12",
      "bid": "129.60",
      "ask": "129.80",
      "open": "132.40",
      "high": "132.60",
      "low": "127.80",
      "close": "130.00",
      "average": "129.7205",
      "volume": "94211",
      "turnover": "12221096.2",
      "trades": "1047"
    },
    {
      "date": "2023-06-13",
      "bid": "130.60",
      "ask": "131.00",
      "open": "130.00",
      "high": "132.40",
      "low": "129.40",
      "close": "131.00",
      "average": "131.2678",
      "volume": "26831",
      "turnover": "3522046",
      "trades": "320"
    },
    {
      "date": "2023-06-14",
      "bid": "129.00",
      "ask": "129.60",
      "open": "129.80",
      "high": "130.80",
      "low": "128.80",
      "close": "129.60",
      "average": "129.7707",
      "volume": "41863",
      "turnover": "5432590.8",
      "trades": "427"
    },
    {
      "date": "2023-06-15",
      "bid": "124.80",
      "ask": "125.40",
      "open": "128.00",
      "high": "128.40",
      "low": "124.60",
      "close": "125.40",
      "average": "126.2734",
      "volume": "107374",
      "turnover": "13558499.4",
      "trades": "908"
    },
    {
      "date": "2023-06-16",
      "bid": "126.40",
      "ask": "127.00",
      "open": "125.00",
      "high": "127.00",
      "low": "122.60",
      "close": "127.00",
      "average": "124.4172",
      "volume": "70373",
      "turnover": "8755376.6",
      "trades": "669"
    },
    {
      "date": "2023-06-19",
      "bid": "128.00",
      "ask": "128.40",
      "open": "126.80",
      "high": "128.60",
      "low": "126.20",
      "close": "127.80",
      "average": "127.4215",
      "volume": "27758",
      "turnover": "3536966",
      "trades": "369"
    },
    {
      "date": "2023-06-20",
      "bid": "124.60",
      "ask": "125.00",
      "open": "127.80",
      "high": "130.40",
      "low": "124.40",
      "close": "124.60",
      "average": "127.4939",
      "volume": "42914",
      "turnover": "5471271.6",
      "trades": "431"
    },
    {
      "date": "2023-06-21",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.60",
      "high": "124.60",
      "low": "121.60",
      "close": "123.60",
      "average": "122.8428",
      "volume": "45457",
      "turnover": "5584063",
      "trades": "386"
    },
    {
      "date": "2023-06-22",
      "bid": "125.00",
      "ask": "125.40",
      "open": "123.60",
      "high": "126.60",
      "low": "122.80",
      "close": "125.20",
      "average": "124.2977",
      "volume": "31378",
      "turnover": "3900248",
      "trades": "415"
    },
    {
      "date": "2023-06-26",
      "bid": "126.20",
      "ask": "126.60",
      "open": "126.00",
      "high": "126.80",
      "low": "124.00",
      "close": "126.40",
      "average": "125.5923",
      "volume": "62018",
      "turnover": "7788986",
      "trades": "453"
    },
    {
      "date": "2023-06-27",
      "bid": "125.20",
      "ask": "125.40",
      "open": "126.60",
      "high": "126.60",
      "low": "123.40",
      "close": "125.00",
      "average": "125.0929",
      "volume": "38219",
      "turnover": "4780925.8",
      "trades": "450"
    },
    {
      "date": "2023-06-28",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.00",
      "high": "125.60",
      "low": "122.20",
      "close": "124.60",
      "average": "123.9967",
      "volume": "63588",
      "turnover": "7884701.8",
      "trades": "554"
    },
    {
      "date": "2023-06-29",
      "bid": "127.40",
      "ask": "127.80",
      "open": "124.60",
      "high": "128.20",
      "low": "124.20",
      "close": "127.80",
      "average": "126.5868",
      "volume": "59391",
      "turnover": "7518116.8",
      "trades": "462"
    },
    {
      "date": "2023-06-30",
      "bid": "128.00",
      "ask": "128.60",
      "open": "127.80",
      "high": "129.40",
      "low": "127.20",
      "close": "128.60",
      "average": "128.4154",
      "volume": "24229",
      "turnover": "3111376",
      "trades": "343"
    },
    {
      "date": "2023-07-03",
      "bid": "129.20",
      "ask": "129.60",
      "open": "128.60",
      "high": "130.20",
      "low": "128.60",
      "close": "129.60",
      "average": "129.767",
      "volume": "21210",
      "turnover": "2752358.8",
      "trades": "306"
    },
    {
      "date": "2023-07-04",
      "bid": "131.00",
      "ask": "131.20",
      "open": "130.00",
      "high": "133.60",
      "low": "129.60",
      "close": "131.40",
      "average": "131.1078",
      "volume": "26069",
      "turnover": "3417850",
      "trades": "300"
    },
    {
      "date": "2023-07-05",
      "bid": "130.20",
      "ask": "131.00",
      "open": "130.60",
      "high": "132.40",
      "low": "129.40",
      "close": "131.00",
      "average": "130.7638",
      "volume": "27812",
      "turnover": "3636803.4",
      "trades": "332"
    },
    {
      "date": "2023-07-06",
      "bid": "127.60",
      "ask": "128.00",
      "open": "129.80",
      "high": "130.40",
      "low": "127.20",
      "close": "128.60",
      "average": "129.0269",
      "volume": "50271",
      "turnover": "6486371.6",
      "trades": "427"
    },
    {
      "date": "2023-07-07",
      "bid": "131.00",
      "ask": "131.80",
      "open": "128.60",
      "high": "132.80",
      "low": "128.20",
      "close": "131.20",
      "average": "130.474",
      "volume": "54507",
      "turnover": "7111748.8",
      "trades": "443"
    },
    {
      "date": "2023-07-10",
      "bid": "132.20",
      "ask": "132.80",
      "open": "131.20",
      "high": "133.20",
      "low": "130.00",
      "close": "133.00",
      "average": "132.1268",
      "volume": "17520",
      "turnover": "2314862",
      "trades": "286"
    },
    {
      "date": "2023-07-11",
      "bid": "133.80",
      "ask": "134.40",
      "open": "135.00",
      "high": "136.00",
      "low": "133.60",
      "close": "134.60",
      "average": "134.7799",
      "volume": "35936",
      "turnover": "4843422",
      "trades": "422"
    },
    {
      "date": "2023-07-12",
      "bid": "134.80",
      "ask": "135.40",
      "open": "135.00",
      "high": "136.00",
      "low": "132.80",
      "close": "135.40",
      "average": "135.0467",
      "volume": "39659",
      "turnover": "5355815.2",
      "trades": "398"
    },
    {
      "date": "2023-07-13",
      "bid": "136.40",
      "ask": "136.80",
      "open": "135.40",
      "high": "137.00",
      "low": "134.80",
      "close": "136.60",
      "average": "136.2359",
      "volume": "29636",
      "turnover": "4037487.6",
      "trades": "365"
    },
    {
      "date": "2023-07-14",
      "bid": "137.20",
      "ask": "137.60",
      "open": "137.00",
      "high": "138.00",
      "low": "135.20",
      "close": "137.40",
      "average": "136.8794",
      "volume": "20573",
      "turnover": "2816020.8",
      "trades": "290"
    },
    {
      "date": "2023-07-17",
      "bid": "136.40",
      "ask": "137.40",
      "open": "137.00",
      "high": "138.20",
      "low": "135.60",
      "close": "136.80",
      "average": "137.0887",
      "volume": "47767",
      "turnover": "6548316.6",
      "trades": "416"
    },
    {
      "date": "2023-07-18",
      "bid": "141.00",
      "ask": "141.60",
      "open": "137.40",
      "high": "141.80",
      "low": "137.40",
      "close": "141.40",
      "average": "140.0487",
      "volume": "51139",
      "turnover": "7161952.2",
      "trades": "515"
    },
    {
      "date": "2023-07-19",
      "bid": "145.00",
      "ask": "145.60",
      "open": "142.40",
      "high": "145.40",
      "low": "142.00",
      "close": "145.00",
      "average": "144.1325",
      "volume": "87092",
      "turnover": "12554430.1",
      "trades": "659"
    },
    {
      "date": "2023-07-20",
      "bid": "144.40",
      "ask": "145.00",
      "open": "145.00",
      "high": "146.60",
      "low": "143.20",
      "close": "144.40",
      "average": "144.5809",
      "volume": "97019",
      "turnover": "14029514",
      "trades": "797"
    },
    {
      "date": "2023-07-21",
      "bid": "146.00",
      "ask": "146.60",
      "open": "144.60",
      "high": "147.00",
      "low": "143.00",
      "close": "146.00",
      "average": "145.3039",
      "volume": "47247",
      "turnover": "6865172",
      "trades": "477"
    },
    {
      "date": "2023-07-24",
      "bid": "143.80",
      "ask": "144.40",
      "open": "146.00",
      "high": "146.60",
      "low": "143.60",
      "close": "143.60",
      "average": "144.7788",
      "volume": "40185",
      "turnover": "5817936.4",
      "trades": "546"
    },
    {
      "date": "2023-07-25",
      "bid": "144.80",
      "ask": "146.00",
      "open": "143.80",
      "high": "147.60",
      "low": "143.80",
      "close": "145.20",
      "average": "145.5581",
      "volume": "57344",
      "turnover": "8346885.8",
      "trades": "540"
    },
    {
      "date": "2023-07-26",
      "bid": "145.80",
      "ask": "146.40",
      "open": "147.00",
      "high": "148.20",
      "low": "144.80",
      "close": "145.60",
      "average": "146.1863",
      "volume": "63460",
      "turnover": "9276979.8",
      "trades": "614"
    },
    {
      "date": "2023-07-27",
      "bid": "139.40",
      "ask": "140.00",
      "open": "145.80",
      "high": "147.40",
      "low": "136.80",
      "close": "138.80",
      "average": "141.6712",
      "volume": "71065",
      "turnover": "10067848.4",
      "trades": "723"
    },
    {
      "date": "2023-07-28",
      "bid": "138.80",
      "ask": "139.20",
      "open": "139.60",
      "high": "141.00",
      "low": "136.60",
      "close": "139.40",
      "average": "139.4322",
      "volume": "40587",
      "turnover": "5659132.6",
      "trades": "554"
    },
    {
      "date": "2023-07-31",
      "bid": "141.80",
      "ask": "142.40",
      "open": "139.60",
      "high": "142.20",
      "low": "137.80",
      "close": "142.20",
      "average": "140.4777",
      "volume": "27606",
      "turnover": "3878026.8",
      "trades": "371"
    },
    {
      "date": "2023-08-01",
      "bid": "139.80",
      "ask": "140.40",
      "open": "141.00",
      "high": "141.00",
      "low": "138.40",
      "close": "140.20",
      "average": "139.7229",
      "volume": "40938",
      "turnover": "5719976.8",
      "trades": "438"
    },
    {
      "date": "2023-08-02",
      "bid": "135.40",
      "ask": "136.00",
      "open": "139.60",
      "high": "140.00",
      "low": "135.00",
      "close": "135.80",
      "average": "137.2168",
      "volume": "40200",
      "turnover": "5516114.6",
      "trades": "437"
    },
    {
      "date": "2023-08-03",
      "bid": "133.40",
      "ask": "133.80",
      "open": "135.00",
      "high": "135.80",
      "low": "132.80",
      "close": "133.60",
      "average": "134.1248",
      "volume": "37825",
      "turnover": "5073270.8",
      "trades": "337"
    },
    {
      "date": "2023-08-04",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.60",
      "high": "136.20",
      "low": "132.00",
      "close": "134.20",
      "average": "134.9899",
      "volume": "67555",
      "turnover": "9119106.19",
      "trades": "568"
    },
    {
      "date": "2023-08-07",
      "bid": "133.60",
      "ask": "134.00",
      "open": "134.20",
      "high": "135.80",
      "low": "133.60",
      "close": "134.40",
      "average": "134.8236",
      "volume": "14154",
      "turnover": "1908293.2",
      "trades": "321"
    },
    {
      "date": "2023-08-08",
      "bid": "133.60",
      "ask": "134.40",
      "open": "133.80",
      "high": "134.80",
      "low": "132.80",
      "close": "133.60",
      "average": "133.7246",
      "volume": "26180",
      "turnover": "3500910",
      "trades": "248"
    },
    {
      "date": "2023-08-09",
      "bid": "133.80",
      "ask": "134.20",
      "open": "133.60",
      "high": "135.40",
      "low": "133.60",
      "close": "134.20",
      "average": "134.5941",
      "volume": "14309",
      "turnover": "1925907",
      "trades": "263"
    },
    {
      "date": "2023-08-10",
      "bid": "126.80",
      "ask": "127.20",
      "open": "135.00",
      "high": "142.60",
      "low": "122.40",
      "close": "127.00",
      "average": "130.1343",
      "volume": "230799",
      "turnover": "30034863.4",
      "trades": "1931"
    },
    {
      "date": "2023-08-11",
      "bid": "130.80",
      "ask": "131.40",
      "open": "128.20",
      "high": "132.80",
      "low": "127.40",
      "close": "131.60",
      "average": "129.9566",
      "volume": "70008",
      "turnover": "9098004.6",
      "trades": "688"
    },
    {
      "date": "2023-08-14",
      "bid": "130.20",
      "ask": "130.80",
      "open": "130.80",
      "high": "131.40",
      "low": "129.20",
      "close": "130.60",
      "average": "130.4039",
      "volume": "57446",
      "turnover": "7491184.2",
      "trades": "475"
    },
    {
      "date": "2023-08-15",
      "bid": "129.20",
      "ask": "129.80",
      "open": "131.00",
      "high": "131.60",
      "low": "129.00",
      "close": "129.20",
      "average": "130.1385",
      "volume": "61582",
      "turnover": "8014190.4",
      "trades": "634"
    },
    {
      "date": "2023-08-16",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.60",
      "high": "127.80",
      "low": "126.20",
      "close": "127.20",
      "average": "127.0906",
      "volume": "36404",
      "turnover": "4626607",
      "trades": "423"
    },
    {
      "date": "2023-08-17",
      "bid": "125.80",
      "ask": "126.00",
      "open": "127.20",
      "high": "127.20",
      "low": "124.80",
      "close": "125.60",
      "average": "125.7325",
      "volume": "54709",
      "turnover": "6878700.8",
      "trades": "441"
    },
    {
      "date": "2023-08-18",
      "bid": "125.60",
      "ask": "126.20",
      "open": "125.40",
      "high": "126.80",
      "low": "124.00",
      "close": "126.40",
      "average": "125.2688",
      "volume": "63961",
      "turnover": "8012363",
      "trades": "507"
    },
    {
      "date": "2023-08-21",
      "bid": "126.80",
      "ask": "127.20",
      "open": "126.40",
      "high": "127.40",
      "low": "123.80",
      "close": "126.80",
      "average": "125.5895",
      "volume": "41645",
      "turnover": "5230144.8",
      "trades": "425"
    },
    {
      "date": "2023-08-22",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.60",
      "high": "127.20",
      "low": "124.40",
      "close": "126.00",
      "average": "126.1078",
      "volume": "30940",
      "turnover": "3901775.8",
      "trades": "295"
    },
    {
      "date": "2023-08-23",
      "bid": "131.80",
      "ask": "132.20",
      "open": "128.00",
      "high": "132.20",
      "low": "127.80",
      "close": "132.20",
      "average": "130.2355",
      "volume": "81330",
      "turnover": "10592051.19",
      "trades": "636"
    },
    {
      "date": "2023-08-24",
      "bid": "132.00",
      "ask": "132.40",
      "open": "132.20",
      "high": "132.60",
      "low": "127.00",
      "close": "132.40",
      "average": "129.5802",
      "volume": "266949",
      "turnover": "34591308.79",
      "trades": "1393"
    },
    {
      "date": "2023-08-25",
      "bid": "131.20",
      "ask": "131.40",
      "open": "131.00",
      "high": "132.20",
      "low": "130.00",
      "close": "131.00",
      "average": "131.1088",
      "volume": "26768",
      "turnover": "3509520.4",
      "trades": "388"
    },
    {
      "date": "2023-08-28",
      "bid": "132.40",
      "ask": "132.80",
      "open": "130.80",
      "high": "133.00",
      "low": "130.40",
      "close": "133.00",
      "average": "131.4734",
      "volume": "30738",
      "turnover": "4041229.4",
      "trades": "338"
    },
    {
      "date": "2023-08-29",
      "bid": "133.00",
      "ask": "133.60",
      "open": "133.00",
      "high": "134.60",
      "low": "132.80",
      "close": "133.00",
      "average": "133.352",
      "volume": "34199",
      "turnover": "4560492.2",
      "trades": "309"
    },
    {
      "date": "2023-08-30",
      "bid": "132.20",
      "ask": "132.60",
      "open": "133.20",
      "high": "134.40",
      "low": "132.00",
      "close": "132.00",
      "average": "133.3939",
      "volume": "25753",
      "turnover": "3435292.4",
      "trades": "322"
    },
    {
      "date": "2023-08-31",
      "bid": "130.60",
      "ask": "131.00",
      "open": "132.00",
      "high": "133.00",
      "low": "130.60",
      "close": "130.60",
      "average": "131.4984",
      "volume": "23347",
      "turnover": "3070092.2",
      "trades": "274"
    },
    {
      "date": "2023-09-01",
      "bid": "130.80",
      "ask": "131.20",
      "open": "130.60",
      "high": "132.00",
      "low": "129.40",
      "close": "130.80",
      "average": "130.7708",
      "volume": "39736",
      "turnover": "5196310",
      "trades": "474"
    },
    {
      "date": "2023-09-04",
      "bid": "127.20",
      "ask": "127.80",
      "open": "130.80",
      "high": "130.80",
      "low": "127.00",
      "close": "127.20",
      "average": "128.4006",
      "volume": "51810",
      "turnover": "6652435.2",
      "trades": "521"
    },
    {
      "date": "2023-09-05",
      "bid": "126.20",
      "ask": "126.80",
      "open": "126.80",
      "high": "128.00",
      "low": "124.60",
      "close": "126.00",
      "average": "126.0631",
      "volume": "72046",
      "turnover": "9082051.4",
      "trades": "658"
    },
    {
      "date": "2023-09-06",
      "bid": "123.80",
      "ask": "124.40",
      "open": "125.20",
      "high": "125.40",
      "low": "123.20",
      "close": "123.60",
      "average": "124.4557",
      "volume": "41024",
      "turnover": "5105671",
      "trades": "463"
    },
    {
      "date": "2023-09-07",
      "bid": "123.40",
      "ask": "124.00",
      "open": "123.80",
      "high": "125.80",
      "low": "123.20",
      "close": "123.40",
      "average": "124.5489",
      "volume": "21368",
      "turnover": "2661361.79",
      "trades": "296"
    },
    {
      "date": "2023-09-08",
      "bid": "122.20",
      "ask": "122.80",
      "open": "120.80",
      "high": "123.20",
      "low": "120.40",
      "close": "122.20",
      "average": "121.5037",
      "volume": "50099",
      "turnover": "6087215",
      "trades": "528"
    },
    {
      "date": "2023-09-11",
      "bid": "122.60",
      "ask": "123.00",
      "open": "121.80",
      "high": "123.80",
      "low": "121.00",
      "close": "123.00",
      "average": "122.4496",
      "volume": "21510",
      "turnover": "2633890.4",
      "trades": "280"
    },
    {
      "date": "2023-09-12",
      "bid": "126.20",
      "ask": "126.40",
      "open": "122.60",
      "high": "127.20",
      "low": "121.00",
      "close": "126.80",
      "average": "125.1477",
      "volume": "69194",
      "turnover": "8659468.8",
      "trades": "525"
    },
    {
      "date": "2023-09-13",
      "bid": "123.20",
      "ask": "123.40",
      "open": "124.80",
      "high": "125.20",
      "low": "123.40",
      "close": "123.40",
      "average": "124.0098",
      "volume": "26020",
      "turnover": "3226734.4",
      "trades": "235"
    },
    {
      "date": "2023-09-14",
      "bid": "124.00",
      "ask": "124.60",
      "open": "123.20",
      "high": "125.20",
      "low": "122.80",
      "close": "124.20",
      "average": "123.8512",
      "volume": "19895",
      "turnover": "2464018.79",
      "trades": "206"
    },
    {
      "date": "2023-09-15",
      "bid": "128.20",
      "ask": "128.60",
      "open": "126.00",
      "high": "129.00",
      "low": "125.40",
      "close": "128.40",
      "average": "126.9609",
      "volume": "27843",
      "turnover": "3534973.6",
      "trades": "294"
    },
    {
      "date": "2023-09-18",
      "bid": "127.40",
      "ask": "127.80",
      "open": "128.20",
      "high": "128.20",
      "low": "126.40",
      "close": "127.60",
      "average": "127.4231",
      "volume": "18956",
      "turnover": "2415433.2",
      "trades": "253"
    },
    {
      "date": "2023-09-19",
      "bid": "128.60",
      "ask": "129.40",
      "open": "127.80",
      "high": "129.60",
      "low": "127.60",
      "close": "129.00",
      "average": "128.8727",
      "volume": "45648",
      "turnover": "5882781",
      "trades": "395"
    },
    {
      "date": "2023-09-20",
      "bid": "132.60",
      "ask": "132.80",
      "open": "129.20",
      "high": "133.00",
      "low": "128.20",
      "close": "132.80",
      "average": "131.1748",
      "volume": "56057",
      "turnover": "7353265",
      "trades": "435"
    },
    {
      "date": "2023-09-21",
      "bid": "131.80",
      "ask": "132.40",
      "open": "131.40",
      "high": "132.80",
      "low": "130.40",
      "close": "132.00",
      "average": "131.5132",
      "volume": "53549",
      "turnover": "7042401.6",
      "trades": "379"
    },
    {
      "date": "2023-09-22",
      "bid": "133.80",
      "ask": "134.20",
      "open": "133.60",
      "high": "134.80",
      "low": "133.40",
      "close": "134.20",
      "average": "134.0172",
      "volume": "48344",
      "turnover": "6478929.4",
      "trades": "504"
    },
    {
      "date": "2023-09-25",
      "bid": "131.40",
      "ask": "132.00",
      "open": "132.80",
      "high": "134.00",
      "low": "130.00",
      "close": "131.60",
      "average": "131.8863",
      "volume": "16136",
      "turnover": "2127945.6",
      "trades": "303"
    },
    {
      "date": "2023-09-26",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.40",
      "high": "131.40",
      "low": "129.60",
      "close": "131.00",
      "average": "130.4002",
      "volume": "34379",
      "turnover": "4483028.59",
      "trades": "341"
    },
    {
      "date": "2023-09-27",
      "bid": "127.20",
      "ask": "127.40",
      "open": "131.00",
      "high": "131.20",
      "low": "127.00",
      "close": "127.20",
      "average": "128.8023",
      "volume": "57802",
      "turnover": "7445031.8",
      "trades": "472"
    },
    {
      "date": "2023-09-28",
      "bid": "123.00",
      "ask": "123.20",
      "open": "125.80",
      "high": "125.80",
      "low": "122.60",
      "close": "122.60",
      "average": "124.1565",
      "volume": "40988",
      "turnover": "5088924.8",
      "trades": "457"
    },
    {
      "date": "2023-09-29",
      "bid": "123.20",
      "ask": "123.40",
      "open": "124.60",
      "high": "125.60",
      "low": "123.20",
      "close": "123.40",
      "average": "124.572",
      "volume": "24159",
      "turnover": "3009535.8",
      "trades": "270"
    },
    {
      "date": "2023-10-02",
      "bid": "120.60",
      "ask": "121.00",
      "open": "122.80",
      "high": "123.40",
      "low": "120.60",
      "close": "120.60",
      "average": "121.5609",
      "volume": "68108",
      "turnover": "8279270.6",
      "trades": "455"
    },
    {
      "date": "2023-10-03",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.20",
      "high": "121.40",
      "low": "118.20",
      "close": "121.00",
      "average": "119.6191",
      "volume": "33638",
      "turnover": "4023748",
      "trades": "358"
    },
    {
      "date": "2023-10-04",
      "bid": "118.20",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.00",
      "close": "118.40",
      "average": "118.8652",
      "volume": "89082",
      "turnover": "10588751.19",
      "trades": "542"
    },
    {
      "date": "2023-10-05",
      "bid": "117.80",
      "ask": "118.40",
      "open": "118.40",
      "high": "119.80",
      "low": "116.60",
      "close": "117.80",
      "average": "117.6543",
      "volume": "25949",
      "turnover": "3053011",
      "trades": "320"
    },
    {
      "date": "2023-10-06",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.20",
      "high": "120.40",
      "low": "117.20",
      "close": "118.80",
      "average": "118.8445",
      "volume": "31022",
      "turnover": "3686776.3",
      "trades": "302"
    },
    {
      "date": "2023-10-09",
      "bid": "121.20",
      "ask": "122.20",
      "open": "120.20",
      "high": "123.60",
      "low": "120.20",
      "close": "121.20",
      "average": "121.8894",
      "volume": "38288",
      "turnover": "4666900.2",
      "trades": "387"
    },
    {
      "date": "2023-10-10",
      "bid": "121.00",
      "ask": "121.60",
      "open": "123.00",
      "high": "123.40",
      "low": "121.00",
      "close": "121.00",
      "average": "121.7731",
      "volume": "19672",
      "turnover": "2395521.2",
      "trades": "240"
    },
    {
      "date": "2023-10-11",
      "bid": "122.20",
      "ask": "122.80",
      "open": "120.60",
      "high": "123.40",
      "low": "120.60",
      "close": "123.00",
      "average": "122.8505",
      "volume": "19018",
      "turnover": "2336371.4",
      "trades": "222"
    },
    {
      "date": "2023-10-12",
      "bid": "122.80",
      "ask": "123.20",
      "open": "123.60",
      "high": "124.60",
      "low": "122.60",
      "close": "123.00",
      "average": "123.4642",
      "volume": "28311",
      "turnover": "3495395.6",
      "trades": "209"
    },
    {
      "date": "2023-10-13",
      "bid": "132.80",
      "ask": "133.60",
      "open": "122.00",
      "high": "134.00",
      "low": "121.80",
      "close": "133.20",
      "average": "128.6807",
      "volume": "99894",
      "turnover": "12854434",
      "trades": "628"
    },
    {
      "date": "2023-10-16",
      "bid": "136.40",
      "ask": "136.60",
      "open": "132.60",
      "high": "137.00",
      "low": "130.80",
      "close": "136.00",
      "average": "133.6482",
      "volume": "46249",
      "turnover": "6181096",
      "trades": "552"
    },
    {
      "date": "2023-10-17",
      "bid": "138.20",
      "ask": "138.80",
      "open": "136.00",
      "high": "139.00",
      "low": "133.80",
      "close": "138.40",
      "average": "136.22",
      "volume": "75875",
      "turnover": "10335688.8",
      "trades": "553"
    },
    {
      "date": "2023-10-18",
      "bid": "139.20",
      "ask": "139.60",
      "open": "139.20",
      "high": "142.80",
      "low": "139.00",
      "close": "139.40",
      "average": "140.7897",
      "volume": "103224",
      "turnover": "14532935.8",
      "trades": "733"
    },
    {
      "date": "2023-10-19",
      "bid": "140.80",
      "ask": "141.60",
      "open": "141.40",
      "high": "142.20",
      "low": "140.00",
      "close": "141.00",
      "average": "141.0419",
      "volume": "56733",
      "turnover": "8001728.8",
      "trades": "471"
    },
    {
      "date": "2023-10-20",
      "bid": "143.80",
      "ask": "144.20",
      "open": "141.20",
      "high": "147.20",
      "low": "141.20",
      "close": "144.40",
      "average": "144.6343",
      "volume": "127623",
      "turnover": "18458665.39",
      "trades": "822"
    },
    {
      "date": "2023-10-23",
      "bid": "145.60",
      "ask": "146.40",
      "open": "144.40",
      "high": "146.60",
      "low": "142.80",
      "close": "146.20",
      "average": "143.832",
      "volume": "106569",
      "turnover": "15328031",
      "trades": "737"
    },
    {
      "date": "2023-10-24",
      "bid": "143.40",
      "ask": "143.60",
      "open": "145.40",
      "high": "145.40",
      "low": "143.00",
      "close": "143.00",
      "average": "143.368",
      "volume": "49106",
      "turnover": "7040228.8",
      "trades": "438"
    },
    {
      "date": "2023-10-25",
      "bid": "140.40",
      "ask": "141.20",
      "open": "143.00",
      "high": "144.80",
      "low": "140.00",
      "close": "140.40",
      "average": "142.3276",
      "volume": "44937",
      "turnover": "6395635.2",
      "trades": "404"
    },
    {
      "date": "2023-10-26",
      "bid": "137.00",
      "ask": "137.20",
      "open": "140.40",
      "high": "143.60",
      "low": "136.00",
      "close": "137.00",
      "average": "139.9017",
      "volume": "65073",
      "turnover": "9103888",
      "trades": "671"
    },
    {
      "date": "2023-10-27",
      "bid": "135.40",
      "ask": "135.80",
      "open": "138.60",
      "high": "139.40",
      "low": "135.20",
      "close": "135.20",
      "average": "137.8638",
      "volume": "26198",
      "turnover": "3611756.4",
      "trades": "382"
    },
    {
      "date": "2023-10-30",
      "bid": "140.20",
      "ask": "140.80",
      "open": "138.00",
      "high": "141.00",
      "low": "137.80",
      "close": "140.40",
      "average": "139.031",
      "volume": "45696",
      "turnover": "6353184",
      "trades": "464"
    },
    {
      "date": "2023-10-31",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.80",
      "high": "139.40",
      "low": "136.40",
      "close": "137.20",
      "average": "137.8651",
      "volume": "47653",
      "turnover": "6569687.8",
      "trades": "459"
    },
    {
      "date": "2023-11-01",
      "bid": "136.60",
      "ask": "137.20",
      "open": "135.60",
      "high": "137.80",
      "low": "134.00",
      "close": "137.00",
      "average": "136.7296",
      "volume": "116652",
      "turnover": "15949778",
      "trades": "809"
    },
    {
      "date": "2023-11-02",
      "bid": "136.80",
      "ask": "137.20",
      "open": "137.20",
      "high": "139.40",
      "low": "135.00",
      "close": "137.00",
      "average": "137.3777",
      "volume": "43857",
      "turnover": "6024973.2",
      "trades": "421"
    },
    {
      "date": "2023-11-03",
      "bid": "139.80",
      "ask": "140.80",
      "open": "137.80",
      "high": "141.00",
      "low": "136.60",
      "close": "140.80",
      "average": "139.687",
      "volume": "26200",
      "turnover": "3659854.8",
      "trades": "241"
    },
    {
      "date": "2023-11-06",
      "bid": "136.40",
      "ask": "136.80",
      "open": "138.80",
      "high": "139.00",
      "low": "136.00",
      "close": "136.40",
      "average": "137.4275",
      "volume": "63268",
      "turnover": "8694627.4",
      "trades": "575"
    },
    {
      "date": "2023-11-07",
      "bid": "132.40",
      "ask": "132.80",
      "open": "135.40",
      "high": "135.40",
      "low": "131.40",
      "close": "132.00",
      "average": "133.2829",
      "volume": "42658",
      "turnover": "5685580.6",
      "trades": "409"
    },
    {
      "date": "2023-11-08",
      "bid": "129.00",
      "ask": "129.40",
      "open": "131.40",
      "high": "134.00",
      "low": "129.00",
      "close": "129.00",
      "average": "131.1606",
      "volume": "30366",
      "turnover": "3982821.6",
      "trades": "368"
    },
    {
      "date": "2023-11-09",
      "bid": "127.80",
      "ask": "128.40",
      "open": "129.00",
      "high": "129.80",
      "low": "125.20",
      "close": "128.80",
      "average": "127.7687",
      "volume": "95495",
      "turnover": "12201276.4",
      "trades": "823"
    },
    {
      "date": "2023-11-10",
      "bid": "119.80",
      "ask": "120.00",
      "open": "124.80",
      "high": "126.80",
      "low": "118.20",
      "close": "119.40",
      "average": "122.7161",
      "volume": "182138",
      "turnover": "22351260.6",
      "trades": "1407"
    },
    {
      "date": "2023-11-13",
      "bid": "121.20",
      "ask": "121.60",
      "open": "119.80",
      "high": "121.80",
      "low": "119.40",
      "close": "121.20",
      "average": "120.5849",
      "volume": "82693",
      "turnover": "9971526.19",
      "trades": "820"
    },
    {
      "date": "2023-11-14",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.40",
      "high": "122.80",
      "low": "120.00",
      "close": "120.40",
      "average": "121.1747",
      "volume": "98914",
      "turnover": "11985871.6",
      "trades": "712"
    },
    {
      "date": "2023-11-15",
      "bid": "118.80",
      "ask": "119.00",
      "open": "121.20",
      "high": "122.60",
      "low": "118.40",
      "close": "119.40",
      "average": "120.474",
      "volume": "90564",
      "turnover": "10909165.1",
      "trades": "625"
    },
    {
      "date": "2023-11-16",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.00",
      "high": "120.40",
      "low": "118.00",
      "close": "119.80",
      "average": "119.2755",
      "volume": "48587",
      "turnover": "5792795.9",
      "trades": "426"
    },
    {
      "date": "2023-11-17",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.60",
      "high": "120.60",
      "low": "118.20",
      "close": "119.00",
      "average": "119.0626",
      "volume": "62302",
      "turnover": "7418517.8",
      "trades": "536"
    },
    {
      "date": "2023-11-20",
      "bid": "114.60",
      "ask": "115.00",
      "open": "117.60",
      "high": "117.60",
      "low": "114.40",
      "close": "115.00",
      "average": "116.4591",
      "volume": "152427",
      "turnover": "17751382.3",
      "trades": "1427"
    },
    {
      "date": "2023-11-21",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.60",
      "high": "119.00",
      "low": "115.00",
      "close": "117.40",
      "average": "116.9483",
      "volume": "107759",
      "turnover": "12602229",
      "trades": "882"
    },
    {
      "date": "2023-11-22",
      "bid": "116.80",
      "ask": "117.00",
      "open": "117.40",
      "high": "118.60",
      "low": "116.80",
      "close": "117.00",
      "average": "117.6031",
      "volume": "41426",
      "turnover": "4871828",
      "trades": "405"
    },
    {
      "date": "2023-11-23",
      "bid": "115.40",
      "ask": "115.80",
      "open": "117.00",
      "high": "117.80",
      "low": "115.20",
      "close": "115.40",
      "average": "115.8996",
      "volume": "62715",
      "turnover": "7268646.2",
      "trades": "435"
    },
    {
      "date": "2023-11-24",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.40",
      "high": "117.20",
      "low": "115.00",
      "close": "116.80",
      "average": "116.1129",
      "volume": "27843",
      "turnover": "3232930.2",
      "trades": "351"
    },
    {
      "date": "2023-11-27",
      "bid": "119.20",
      "ask": "119.60",
      "open": "117.40",
      "high": "120.40",
      "low": "117.40",
      "close": "119.80",
      "average": "119.3345",
      "volume": "85067",
      "turnover": "10151428.4",
      "trades": "687"
    },
    {
      "date": "2023-11-28",
      "bid": "122.40",
      "ask": "123.20",
      "open": "121.20",
      "high": "123.20",
      "low": "120.20",
      "close": "123.20",
      "average": "121.9366",
      "volume": "69685",
      "turnover": "8495516.19",
      "trades": "598"
    },
    {
      "date": "2023-11-29",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.60",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "124.047",
      "volume": "72555",
      "turnover": "9000230.4",
      "trades": "586"
    },
    {
      "date": "2023-11-30",
      "bid": "123.20",
      "ask": "123.60",
      "open": "123.20",
      "high": "124.00",
      "low": "122.00",
      "close": "123.20",
      "average": "123.1802",
      "volume": "55009",
      "turnover": "6776021",
      "trades": "462"
    },
    {
      "date": "2023-12-01",
      "bid": "124.80",
      "ask": "125.20",
      "open": "124.40",
      "high": "126.40",
      "low": "124.00",
      "close": "125.40",
      "average": "125.0878",
      "volume": "64158",
      "turnover": "8025383",
      "trades": "616"
    },
    {
      "date": "2023-12-04",
      "bid": "123.80",
      "ask": "124.20",
      "open": "127.00",
      "high": "128.20",
      "low": "123.20",
      "close": "124.00",
      "average": "126.4131",
      "volume": "93393",
      "turnover": "11806096.8",
      "trades": "788"
    },
    {
      "date": "2023-12-05",
      "bid": "126.60",
      "ask": "127.20",
      "open": "124.20",
      "high": "130.00",
      "low": "124.20",
      "close": "127.20",
      "average": "126.9043",
      "volume": "73487",
      "turnover": "9325816",
      "trades": "629"
    },
    {
      "date": "2023-12-06",
      "bid": "126.40",
      "ask": "127.20",
      "open": "127.80",
      "high": "128.60",
      "low": "123.80",
      "close": "127.00",
      "average": "125.821",
      "volume": "109545",
      "turnover": "13783065.2",
      "trades": "800"
    },
    {
      "date": "2023-12-07",
      "bid": "128.20",
      "ask": "128.40",
      "open": "127.00",
      "high": "128.80",
      "low": "126.80",
      "close": "128.00",
      "average": "127.804",
      "volume": "67776",
      "turnover": "8662041.6",
      "trades": "518"
    },
    {
      "date": "2023-12-08",
      "bid": "125.20",
      "ask": "125.60",
      "open": "128.00",
      "high": "128.00",
      "low": "123.60",
      "close": "125.60",
      "average": "125.4377",
      "volume": "71491",
      "turnover": "8967567",
      "trades": "598"
    },
    {
      "date": "2023-12-11",
      "bid": "119.00",
      "ask": "119.20",
      "open": "125.00",
      "high": "125.00",
      "low": "117.80",
      "close": "118.60",
      "average": "120.6023",
      "volume": "128009",
      "turnover": "15438185.6",
      "trades": "932"
    },
    {
      "date": "2023-12-12",
      "bid": "121.80",
      "ask": "122.20",
      "open": "120.60",
      "high": "123.60",
      "low": "120.20",
      "close": "122.00",
      "average": "121.5527",
      "volume": "46095",
      "turnover": "5602973.4",
      "trades": "511"
    },
    {
      "date": "2023-12-13",
      "bid": "122.00",
      "ask": "122.60",
      "open": "121.20",
      "high": "122.80",
      "low": "120.00",
      "close": "121.80",
      "average": "121.3298",
      "volume": "33283",
      "turnover": "4038219.8",
      "trades": "359"
    },
    {
      "date": "2023-12-14",
      "bid": "128.20",
      "ask": "128.60",
      "open": "128.00",
      "high": "130.80",
      "low": "126.40",
      "close": "128.80",
      "average": "128.4375",
      "volume": "126135",
      "turnover": "16200458",
      "trades": "745"
    },
    {
      "date": "2023-12-15",
      "bid": "126.00",
      "ask": "126.40",
      "open": "128.80",
      "high": "130.00",
      "low": "125.00",
      "close": "126.00",
      "average": "127.5562",
      "volume": "38184",
      "turnover": "4870597.8",
      "trades": "417"
    },
    {
      "date": "2023-12-18",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.00",
      "high": "127.20",
      "low": "125.00",
      "close": "125.80",
      "average": "125.8104",
      "volume": "35848",
      "turnover": "4510050.2",
      "trades": "316"
    },
    {
      "date": "2023-12-19",
      "bid": "127.60",
      "ask": "128.20",
      "open": "125.60",
      "high": "128.80",
      "low": "124.80",
      "close": "127.60",
      "average": "126.6185",
      "volume": "39269",
      "turnover": "4972182.4",
      "trades": "326"
    },
    {
      "date": "2023-12-20",
      "bid": "128.80",
      "ask": "129.20",
      "open": "127.60",
      "high": "129.00",
      "low": "127.00",
      "close": "128.80",
      "average": "128.3464",
      "volume": "42824",
      "turnover": "5496305.8",
      "trades": "370"
    },
    {
      "date": "2023-12-21",
      "bid": "128.80",
      "ask": "129.20",
      "open": "127.40",
      "high": "129.20",
      "low": "127.00",
      "close": "129.20",
      "average": "127.8861",
      "volume": "28917",
      "turnover": "3698083.6",
      "trades": "286"
    },
    {
      "date": "2023-12-22",
      "bid": "129.40",
      "ask": "130.00",
      "open": "129.20",
      "high": "130.80",
      "low": "128.60",
      "close": "129.80",
      "average": "129.6417",
      "volume": "44174",
      "turnover": "5726794.2",
      "trades": "422"
    },
    {
      "date": "2023-12-27",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.80",
      "high": "130.60",
      "low": "127.60",
      "close": "129.00",
      "average": "129.3986",
      "volume": "45733",
      "turnover": "5917788.4",
      "trades": "602"
    },
    {
      "date": "2023-12-28",
      "bid": "128.20",
      "ask": "128.60",
      "open": "129.00",
      "high": "129.60",
      "low": "128.00",
      "close": "128.40",
      "average": "128.6757",
      "volume": "22261",
      "turnover": "2864450.6",
      "trades": "266"
    },
    {
      "date": "2023-12-29",
      "bid": "125.60",
      "ask": "126.20",
      "open": "126.20",
      "high": "127.00",
      "low": "125.20",
      "close": "125.60",
      "average": "125.9228",
      "volume": "54934",
      "turnover": "6917444.8",
      "trades": "609"
    },
    {
      "date": "2024-01-02",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.40",
      "high": "128.00",
      "low": "125.40",
      "close": "125.80",
      "average": "126.464",
      "volume": "38412",
      "turnover": "4857735.8",
      "trades": "420"
    },
    {
      "date": "2024-01-03",
      "bid": "122.20",
      "ask": "122.40",
      "open": "125.20",
      "high": "125.60",
      "low": "121.80",
      "close": "122.00",
      "average": "123.4751",
      "volume": "41739",
      "turnover": "5153728.59",
      "trades": "545"
    },
    {
      "date": "2024-01-04",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.40",
      "high": "122.20",
      "low": "120.80",
      "close": "122.20",
      "average": "121.6618",
      "volume": "31237",
      "turnover": "3800372.8",
      "trades": "428"
    },
    {
      "date": "2024-01-05",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.40",
      "high": "121.80",
      "low": "120.00",
      "close": "120.20",
      "average": "120.5805",
      "volume": "13944",
      "turnover": "1681374.2",
      "trades": "203"
    },
    {
      "date": "2024-01-08",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.20",
      "high": "121.00",
      "low": "119.00",
      "close": "120.40",
      "average": "119.8749",
      "volume": "37267",
      "turnover": "4466436.8",
      "trades": "425"
    },
    {
      "date": "2024-01-09",
      "bid": "118.80",
      "ask": "119.40",
      "open": "120.40",
      "high": "122.40",
      "low": "118.40",
      "close": "118.80",
      "average": "120.0567",
      "volume": "31468",
      "turnover": "3777944",
      "trades": "397"
    },
    {
      "date": "2024-01-10",
      "bid": "115.60",
      "ask": "116.20",
      "open": "118.00",
      "high": "118.60",
      "low": "115.60",
      "close": "115.80",
      "average": "117.1344",
      "volume": "80915",
      "turnover": "9477932.4",
      "trades": "697"
    },
    {
      "date": "2024-01-11",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.80",
      "high": "116.80",
      "low": "114.80",
      "close": "115.20",
      "average": "115.4004",
      "volume": "81951",
      "turnover": "9457182.19",
      "trades": "573"
    },
    {
      "date": "2024-01-12",
      "bid": "118.60",
      "ask": "118.80",
      "open": "115.40",
      "high": "119.20",
      "low": "115.40",
      "close": "118.60",
      "average": "117.7131",
      "volume": "75068",
      "turnover": "8836486.6",
      "trades": "578"
    },
    {
      "date": "2024-01-15",
      "bid": "116.60",
      "ask": "116.80",
      "open": "119.20",
      "high": "119.40",
      "low": "116.40",
      "close": "116.60",
      "average": "117.7976",
      "volume": "21476",
      "turnover": "2529820.6",
      "trades": "341"
    },
    {
      "date": "2024-01-16",
      "bid": "114.40",
      "ask": "115.00",
      "open": "116.40",
      "high": "116.80",
      "low": "114.20",
      "close": "114.20",
      "average": "115.8055",
      "volume": "37234",
      "turnover": "4311902.4",
      "trades": "447"
    },
    {
      "date": "2024-01-17",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.80",
      "high": "114.80",
      "low": "112.60",
      "close": "112.80",
      "average": "113.3341",
      "volume": "35442",
      "turnover": "4016788.8",
      "trades": "404"
    },
    {
      "date": "2024-01-18",
      "bid": "113.40",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.00",
      "low": "112.40",
      "close": "114.00",
      "average": "113.0834",
      "volume": "30522",
      "turnover": "3451469.8",
      "trades": "350"
    },
    {
      "date": "2024-01-19",
      "bid": "113.00",
      "ask": "113.60",
      "open": "114.00",
      "high": "114.60",
      "low": "113.00",
      "close": "113.00",
      "average": "113.5285",
      "volume": "21815",
      "turnover": "2476623.6",
      "trades": "276"
    },
    {
      "date": "2024-01-22",
      "bid": "112.60",
      "ask": "113.20",
      "open": "113.00",
      "high": "113.40",
      "low": "110.80",
      "close": "113.00",
      "average": "112.0514",
      "volume": "62438",
      "turnover": "6995986.4",
      "trades": "550"
    },
    {
      "date": "2024-01-23",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "114.00",
      "low": "112.60",
      "close": "113.20",
      "average": "113.1499",
      "volume": "16223",
      "turnover": "1835631.2",
      "trades": "217"
    },
    {
      "date": "2024-01-24",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.40",
      "high": "116.60",
      "low": "113.60",
      "close": "113.80",
      "average": "115.3235",
      "volume": "28888",
      "turnover": "3331464",
      "trades": "327"
    },
    {
      "date": "2024-01-25",
      "bid": "120.00",
      "ask": "120.60",
      "open": "116.40",
      "high": "120.80",
      "low": "115.60",
      "close": "120.60",
      "average": "118.2611",
      "volume": "75673",
      "turnover": "8949069.8",
      "trades": "700"
    },
    {
      "date": "2024-01-26",
      "bid": "125.20",
      "ask": "125.60",
      "open": "122.00",
      "high": "126.40",
      "low": "120.60",
      "close": "125.20",
      "average": "123.9768",
      "volume": "119121",
      "turnover": "14768123",
      "trades": "857"
    },
    {
      "date": "2024-01-29",
      "bid": "125.80",
      "ask": "126.60",
      "open": "127.20",
      "high": "129.20",
      "low": "125.20",
      "close": "126.20",
      "average": "128.0297",
      "volume": "105512",
      "turnover": "13511309.4",
      "trades": "967"
    },
    {
      "date": "2024-01-30",
      "bid": "122.80",
      "ask": "123.20",
      "open": "126.20",
      "high": "126.40",
      "low": "122.40",
      "close": "123.60",
      "average": "124.484",
      "volume": "43720",
      "turnover": "5442216.4",
      "trades": "468"
    },
    {
      "date": "2024-01-31",
      "bid": "123.80",
      "ask": "124.20",
      "open": "122.20",
      "high": "125.20",
      "low": "122.00",
      "close": "123.80",
      "average": "123.2191",
      "volume": "25163",
      "turnover": "3100561.2",
      "trades": "276"
    },
    {
      "date": "2024-02-01",
      "bid": "126.80",
      "ask": "127.20",
      "open": "123.80",
      "high": "127.20",
      "low": "121.80",
      "close": "127.20",
      "average": "124.4483",
      "volume": "37736",
      "turnover": "4696182",
      "trades": "367"
    },
    {
      "date": "2024-02-02",
      "bid": "128.60",
      "ask": "129.00",
      "open": "128.40",
      "high": "129.60",
      "low": "125.40",
      "close": "128.40",
      "average": "127.9236",
      "volume": "58652",
      "turnover": "7503001.4",
      "trades": "556"
    },
    {
      "date": "2024-02-05",
      "bid": "124.00",
      "ask": "124.20",
      "open": "127.40",
      "high": "127.40",
      "low": "123.60",
      "close": "124.20",
      "average": "125.2455",
      "volume": "37585",
      "turnover": "4707353",
      "trades": "392"
    },
    {
      "date": "2024-02-06",
      "bid": "122.00",
      "ask": "122.20",
      "open": "124.20",
      "high": "124.20",
      "low": "121.80",
      "close": "121.80",
      "average": "122.7687",
      "volume": "24357",
      "turnover": "2990244.2",
      "trades": "328"
    },
    {
      "date": "2024-02-07",
      "bid": "121.20",
      "ask": "121.80",
      "open": "121.80",
      "high": "122.40",
      "low": "121.20",
      "close": "121.20",
      "average": "121.6498",
      "volume": "14523",
      "turnover": "1766720.6",
      "trades": "208"
    },
    {
      "date": "2024-02-08",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.20",
      "high": "123.00",
      "low": "121.60",
      "close": "122.60",
      "average": "122.3315",
      "volume": "12057",
      "turnover": "1474952.4",
      "trades": "202"
    },
    {
      "date": "2024-02-09",
      "bid": "122.00",
      "ask": "122.60",
      "open": "123.00",
      "high": "123.80",
      "low": "121.60",
      "close": "122.00",
      "average": "122.5253",
      "volume": "24966",
      "turnover": "3058965.4",
      "trades": "334"
    },
    {
      "date": "2024-02-12",
      "bid": "121.00",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.60",
      "low": "120.80",
      "close": "121.40",
      "average": "121.5942",
      "volume": "19635",
      "turnover": "2387502.79",
      "trades": "310"
    },
    {
      "date": "2024-02-13",
      "bid": "114.40",
      "ask": "114.60",
      "open": "120.00",
      "high": "120.60",
      "low": "114.00",
      "close": "114.00",
      "average": "117.0985",
      "volume": "77236",
      "turnover": "9044219.6",
      "trades": "786"
    },
    {
      "date": "2024-02-14",
      "bid": "114.00",
      "ask": "114.40",
      "open": "113.60",
      "high": "116.20",
      "low": "111.60",
      "close": "115.00",
      "average": "113.7655",
      "volume": "73935",
      "turnover": "8411217.19",
      "trades": "670"
    },
    {
      "date": "2024-02-15",
      "bid": "117.80",
      "ask": "118.00",
      "open": "114.80",
      "high": "119.20",
      "low": "114.40",
      "close": "118.00",
      "average": "116.5411",
      "volume": "58201",
      "turnover": "6782808",
      "trades": "524"
    },
    {
      "date": "2024-02-16",
      "bid": "120.40",
      "ask": "121.00",
      "open": "118.60",
      "high": "121.20",
      "low": "118.40",
      "close": "120.60",
      "average": "119.6482",
      "volume": "49862",
      "turnover": "5965897",
      "trades": "469"
    },
    {
      "date": "2024-02-19",
      "bid": "119.40",
      "ask": "119.80",
      "open": "121.60",
      "high": "122.00",
      "low": "119.40",
      "close": "119.60",
      "average": "120.4569",
      "volume": "29202",
      "turnover": "3517583.8",
      "trades": "378"
    },
    {
      "date": "2024-02-20",
      "bid": "122.20",
      "ask": "122.80",
      "open": "119.80",
      "high": "123.80",
      "low": "119.80",
      "close": "122.00",
      "average": "122.1838",
      "volume": "62069",
      "turnover": "7583789.8",
      "trades": "670"
    },
    {
      "date": "2024-02-21",
      "bid": "119.00",
      "ask": "119.20",
      "open": "121.80",
      "high": "122.20",
      "low": "118.80",
      "close": "119.20",
      "average": "120.4839",
      "volume": "19579",
      "turnover": "2358953.6",
      "trades": "229"
    },
    {
      "date": "2024-02-22",
      "bid": "117.40",
      "ask": "117.60",
      "open": "121.40",
      "high": "121.40",
      "low": "117.40",
      "close": "117.40",
      "average": "119.4909",
      "volume": "16809",
      "turnover": "2008522.4",
      "trades": "254"
    },
    {
      "date": "2024-02-23",
      "bid": "119.20",
      "ask": "119.60",
      "open": "117.40",
      "high": "120.40",
      "low": "115.20",
      "close": "119.20",
      "average": "117.288",
      "volume": "29182",
      "turnover": "3422697.6",
      "trades": "411"
    },
    {
      "date": "2024-02-26",
      "bid": "119.00",
      "ask": "119.20",
      "open": "122.00",
      "high": "123.00",
      "low": "118.20",
      "close": "119.40",
      "average": "120.8212",
      "volume": "60563",
      "turnover": "7318283.8",
      "trades": "719"
    },
    {
      "date": "2024-02-27",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.80",
      "high": "119.00",
      "low": "116.40",
      "close": "116.80",
      "average": "117.4356",
      "volume": "29264",
      "turnover": "3436636.4",
      "trades": "377"
    },
    {
      "date": "2024-02-28",
      "bid": "117.80",
      "ask": "118.40",
      "open": "117.00",
      "high": "118.80",
      "low": "116.00",
      "close": "118.00",
      "average": "117.6927",
      "volume": "81024",
      "turnover": "9535257",
      "trades": "624"
    },
    {
      "date": "2024-02-29",
      "bid": "118.20",
      "ask": "118.80",
      "open": "118.60",
      "high": "120.60",
      "low": "116.80",
      "close": "118.60",
      "average": "118.5865",
      "volume": "47166",
      "turnover": "5593249.8",
      "trades": "648"
    },
    {
      "date": "2024-03-01",
      "bid": "122.20",
      "ask": "122.80",
      "open": "119.40",
      "high": "122.80",
      "low": "118.60",
      "close": "121.80",
      "average": "120.9161",
      "volume": "55848",
      "turnover": "6752923.8",
      "trades": "624"
    },
    {
      "date": "2024-03-04",
      "bid": "127.20",
      "ask": "127.80",
      "open": "122.80",
      "high": "128.20",
      "low": "122.40",
      "close": "127.20",
      "average": "125.3952",
      "volume": "113974",
      "turnover": "14291787",
      "trades": "892"
    },
    {
      "date": "2024-03-05",
      "bid": "131.00",
      "ask": "131.40",
      "open": "129.40",
      "high": "133.40",
      "low": "129.00",
      "close": "132.00",
      "average": "131.2995",
      "volume": "107025",
      "turnover": "14052349.2",
      "trades": "1108"
    },
    {
      "date": "2024-03-06",
      "bid": "133.40",
      "ask": "134.00",
      "open": "132.00",
      "high": "135.00",
      "low": "131.00",
      "close": "134.00",
      "average": "133.0504",
      "volume": "44521",
      "turnover": "5923535.4",
      "trades": "573"
    },
    {
      "date": "2024-03-07",
      "bid": "132.80",
      "ask": "133.40",
      "open": "134.00",
      "high": "135.60",
      "low": "132.00",
      "close": "132.60",
      "average": "133.852",
      "volume": "57487",
      "turnover": "7694748.2",
      "trades": "610"
    },
    {
      "date": "2024-03-08",
      "bid": "131.60",
      "ask": "132.00",
      "open": "133.20",
      "high": "135.40",
      "low": "131.00",
      "close": "131.00",
      "average": "133.2526",
      "volume": "55358",
      "turnover": "7376140.6",
      "trades": "509"
    },
    {
      "date": "2024-03-11",
      "bid": "131.80",
      "ask": "132.20",
      "open": "131.00",
      "high": "132.80",
      "low": "130.60",
      "close": "132.00",
      "average": "131.5229",
      "volume": "53776",
      "turnover": "7072776",
      "trades": "495"
    },
    {
      "date": "2024-03-12",
      "bid": "127.60",
      "ask": "128.00",
      "open": "132.00",
      "high": "132.00",
      "low": "127.40",
      "close": "127.60",
      "average": "129.3947",
      "volume": "64219",
      "turnover": "8319294.4",
      "trades": "623"
    },
    {
      "date": "2024-03-13",
      "bid": "130.80",
      "ask": "131.40",
      "open": "128.40",
      "high": "131.80",
      "low": "128.20",
      "close": "131.20",
      "average": "129.8283",
      "volume": "36905",
      "turnover": "4791312.8",
      "trades": "546"
    },
    {
      "date": "2024-03-14",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.00",
      "high": "133.40",
      "low": "129.80",
      "close": "131.00",
      "average": "131.3209",
      "volume": "43734",
      "turnover": "5743304",
      "trades": "428"
    },
    {
      "date": "2024-03-15",
      "bid": "132.20",
      "ask": "132.80",
      "open": "131.20",
      "high": "133.20",
      "low": "130.60",
      "close": "132.20",
      "average": "132.0072",
      "volume": "32375",
      "turnover": "4273732.59",
      "trades": "383"
    },
    {
      "date": "2024-03-18",
      "bid": "134.00",
      "ask": "134.40",
      "open": "131.80",
      "high": "134.40",
      "low": "131.20",
      "close": "134.00",
      "average": "133.0561",
      "volume": "42339",
      "turnover": "5633930.5",
      "trades": "435"
    },
    {
      "date": "2024-03-19",
      "bid": "134.80",
      "ask": "135.00",
      "open": "134.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.80",
      "average": "134.1122",
      "volume": "29237",
      "turnover": "3920896.3",
      "trades": "368"
    },
    {
      "date": "2024-03-20",
      "bid": "137.80",
      "ask": "138.00",
      "open": "134.80",
      "high": "138.00",
      "low": "133.60",
      "close": "137.80",
      "average": "135.9571",
      "volume": "45796",
      "turnover": "6217974.9",
      "trades": "482"
    },
    {
      "date": "2024-03-21",
      "bid": "142.40",
      "ask": "143.20",
      "open": "140.80",
      "high": "146.00",
      "low": "140.00",
      "close": "142.80",
      "average": "143.4755",
      "volume": "167908",
      "turnover": "24073360.2",
      "trades": "1136"
    },
    {
      "date": "2024-03-22",
      "bid": "140.60",
      "ask": "141.40",
      "open": "142.60",
      "high": "144.40",
      "low": "140.80",
      "close": "140.80",
      "average": "142.5251",
      "volume": "53220",
      "turnover": "7585213",
      "trades": "506"
    },
    {
      "date": "2024-03-25",
      "bid": "143.20",
      "ask": "143.60",
      "open": "140.80",
      "high": "144.20",
      "low": "140.20",
      "close": "143.40",
      "average": "142.5622",
      "volume": "89563",
      "turnover": "12768800.4",
      "trades": "899"
    },
    {
      "date": "2024-03-26",
      "bid": "144.60",
      "ask": "145.00",
      "open": "144.00",
      "high": "146.80",
      "low": "144.00",
      "close": "144.60",
      "average": "145.4374",
      "volume": "59342",
      "turnover": "8630549",
      "trades": "730"
    },
    {
      "date": "2024-03-27",
      "bid": "145.80",
      "ask": "146.20",
      "open": "145.00",
      "high": "147.20",
      "low": "144.20",
      "close": "146.40",
      "average": "145.7869",
      "volume": "55973",
      "turnover": "8160079",
      "trades": "599"
    },
    {
      "date": "2024-03-28",
      "bid": "147.40",
      "ask": "148.00",
      "open": "146.40",
      "high": "149.60",
      "low": "146.40",
      "close": "148.00",
      "average": "148.3018",
      "volume": "42593",
      "turnover": "6316620.4",
      "trades": "391"
    },
    {
      "date": "2024-04-02",
      "bid": "150.20",
      "ask": "150.80",
      "open": "152.20",
      "high": "155.40",
      "low": "149.80",
      "close": "149.80",
      "average": "153.0234",
      "volume": "107432",
      "turnover": "16455858",
      "trades": "946"
    },
    {
      "date": "2024-04-03",
      "bid": "151.20",
      "ask": "151.80",
      "open": "151.20",
      "high": "153.00",
      "low": "150.20",
      "close": "151.20",
      "average": "151.7169",
      "volume": "47743",
      "turnover": "7243507.5",
      "trades": "630"
    },
    {
      "date": "2024-04-04",
      "bid": "149.60",
      "ask": "150.00",
      "open": "151.40",
      "high": "153.20",
      "low": "148.60",
      "close": "149.60",
      "average": "150.9117",
      "volume": "57291",
      "turnover": "8645733.19",
      "trades": "549"
    },
    {
      "date": "2024-04-05",
      "bid": "148.60",
      "ask": "149.20",
      "open": "147.40",
      "high": "149.20",
      "low": "145.00",
      "close": "149.20",
      "average": "147.7946",
      "volume": "47402",
      "turnover": "7005761.6",
      "trades": "663"
    },
    {
      "date": "2024-04-08",
      "bid": "145.20",
      "ask": "145.60",
      "open": "148.00",
      "high": "150.00",
      "low": "144.20",
      "close": "146.00",
      "average": "147.7171",
      "volume": "89676",
      "turnover": "13246774.4",
      "trades": "906"
    },
    {
      "date": "2024-04-09",
      "bid": "147.60",
      "ask": "148.20",
      "open": "146.00",
      "high": "149.60",
      "low": "146.00",
      "close": "147.80",
      "average": "148.3769",
      "volume": "57234",
      "turnover": "8491724",
      "trades": "569"
    },
    {
      "date": "2024-04-10",
      "bid": "148.60",
      "ask": "149.00",
      "open": "150.40",
      "high": "151.00",
      "low": "144.60",
      "close": "149.40",
      "average": "148.7972",
      "volume": "72208",
      "turnover": "10744351",
      "trades": "710"
    },
    {
      "date": "2024-04-11",
      "bid": "146.00",
      "ask": "146.20",
      "open": "149.40",
      "high": "149.80",
      "low": "145.80",
      "close": "146.00",
      "average": "147.8898",
      "volume": "25904",
      "turnover": "3830964.6",
      "trades": "337"
    },
    {
      "date": "2024-04-12",
      "bid": "151.60",
      "ask": "152.00",
      "open": "149.80",
      "high": "154.60",
      "low": "149.20",
      "close": "151.00",
      "average": "152.1317",
      "volume": "103380",
      "turnover": "15727630",
      "trades": "991"
    },
    {
      "date": "2024-04-15",
      "bid": "145.60",
      "ask": "146.00",
      "open": "147.80",
      "high": "149.60",
      "low": "143.00",
      "close": "145.20",
      "average": "146.5666",
      "volume": "73181",
      "turnover": "10725107.69",
      "trades": "890"
    },
    {
      "date": "2024-04-16",
      "bid": "145.20",
      "ask": "145.80",
      "open": "144.80",
      "high": "146.40",
      "low": "143.20",
      "close": "145.40",
      "average": "144.4448",
      "volume": "51078",
      "turnover": "7377952.8",
      "trades": "531"
    },
    {
      "date": "2024-04-17",
      "bid": "153.80",
      "ask": "154.40",
      "open": "149.00",
      "high": "154.60",
      "low": "148.20",
      "close": "154.00",
      "average": "151.7972",
      "volume": "73306",
      "turnover": "11126412.8",
      "trades": "698"
    },
    {
      "date": "2024-04-18",
      "bid": "153.60",
      "ask": "154.20",
      "open": "154.60",
      "high": "156.60",
      "low": "152.80",
      "close": "153.80",
      "average": "154.1065",
      "volume": "57625",
      "turnover": "8881949.8",
      "trades": "639"
    },
    {
      "date": "2024-04-19",
      "bid": "159.00",
      "ask": "159.20",
      "open": "155.80",
      "high": "159.40",
      "low": "155.00",
      "close": "159.40",
      "average": "157.4477",
      "volume": "162994",
      "turnover": "25653346.2",
      "trades": "1091"
    },
    {
      "date": "2024-04-22",
      "bid": "153.80",
      "ask": "154.20",
      "open": "158.00",
      "high": "158.00",
      "low": "152.00",
      "close": "154.00",
      "average": "154.3476",
      "volume": "152852",
      "turnover": "23591705.9",
      "trades": "1263"
    },
    {
      "date": "2024-04-23",
      "bid": "150.20",
      "ask": "150.60",
      "open": "150.00",
      "high": "152.80",
      "low": "147.60",
      "close": "150.60",
      "average": "149.8296",
      "volume": "85947",
      "turnover": "12877753.6",
      "trades": "821"
    },
    {
      "date": "2024-04-24",
      "bid": "151.80",
      "ask": "152.40",
      "open": "150.60",
      "high": "152.60",
      "low": "148.60",
      "close": "152.60",
      "average": "150.248",
      "volume": "27135",
      "turnover": "4076557",
      "trades": "376"
    },
    {
      "date": "2024-04-25",
      "bid": "151.40",
      "ask": "151.80",
      "open": "150.80",
      "high": "153.00",
      "low": "149.20",
      "close": "151.40",
      "average": "151.0944",
      "volume": "61828",
      "turnover": "9341912.4",
      "trades": "628"
    },
    {
      "date": "2024-04-26",
      "bid": "154.40",
      "ask": "155.00",
      "open": "154.00",
      "high": "156.00",
      "low": "153.60",
      "close": "154.80",
      "average": "154.6472",
      "volume": "61481",
      "turnover": "9505631.8",
      "trades": "499"
    },
    {
      "date": "2024-04-29",
      "bid": "155.40",
      "ask": "156.00",
      "open": "155.00",
      "high": "156.60",
      "low": "153.80",
      "close": "155.60",
      "average": "155.5829",
      "volume": "30568",
      "turnover": "4755833.59",
      "trades": "426"
    },
    {
      "date": "2024-04-30",
      "bid": "153.60",
      "ask": "154.00",
      "open": "155.40",
      "high": "155.40",
      "low": "153.60",
      "close": "154.00",
      "average": "154.695",
      "volume": "12169",
      "turnover": "1882483.6",
      "trades": "197"
    },
    {
      "date": "2024-05-02",
      "bid": "149.80",
      "ask": "150.20",
      "open": "151.40",
      "high": "151.40",
      "low": "147.00",
      "close": "150.00",
      "average": "149.2943",
      "volume": "58152",
      "turnover": "8681487.8",
      "trades": "667"
    },
    {
      "date": "2024-05-03",
      "bid": "145.40",
      "ask": "145.80",
      "open": "148.00",
      "high": "148.60",
      "low": "145.00",
      "close": "145.20",
      "average": "146.7864",
      "volume": "47779",
      "turnover": "7013297.8",
      "trades": "554"
    },
    {
      "date": "2024-05-06",
      "bid": "149.00",
      "ask": "149.20",
      "open": "146.60",
      "high": "149.40",
      "low": "146.60",
      "close": "148.60",
      "average": "147.9271",
      "volume": "28758",
      "turnover": "4254310",
      "trades": "355"
    },
    {
      "date": "2024-05-07",
      "bid": "149.60",
      "ask": "150.20",
      "open": "148.20",
      "high": "150.40",
      "low": "146.80",
      "close": "150.00",
      "average": "148.7655",
      "volume": "30352",
      "turnover": "4515329",
      "trades": "359"
    },
    {
      "date": "2024-05-08",
      "bid": "147.80",
      "ask": "148.60",
      "open": "150.40",
      "high": "151.40",
      "low": "147.00",
      "close": "147.80",
      "average": "148.7114",
      "volume": "20538",
      "turnover": "3053825.7",
      "trades": "176"
    },
    {
      "date": "2024-05-10",
      "bid": "160.00",
      "ask": "160.40",
      "open": "154.80",
      "high": "160.60",
      "low": "154.20",
      "close": "160.60",
      "average": "157.7754",
      "volume": "92012",
      "turnover": "14511780.2",
      "trades": "839"
    },
    {
      "date": "2024-05-13",
      "bid": "157.20",
      "ask": "157.80",
      "open": "159.20",
      "high": "160.40",
      "low": "157.20",
      "close": "157.40",
      "average": "159.0372",
      "volume": "37225",
      "turnover": "5923372.6",
      "trades": "508"
    },
    {
      "date": "2024-05-14",
      "bid": "157.40",
      "ask": "157.80",
      "open": "156.80",
      "high": "158.20",
      "low": "155.80",
      "close": "157.20",
      "average": "156.7827",
      "volume": "21411",
      "turnover": "3356874",
      "trades": "364"
    },
    {
      "date": "2024-05-15",
      "bid": "157.60",
      "ask": "158.00",
      "open": "157.20",
      "high": "160.40",
      "low": "154.60",
      "close": "157.80",
      "average": "157.5154",
      "volume": "64737",
      "turnover": "10214277",
      "trades": "524"
    },
    {
      "date": "2024-05-16",
      "bid": "156.20",
      "ask": "156.60",
      "open": "157.80",
      "high": "157.80",
      "low": "155.20",
      "close": "157.00",
      "average": "156.4122",
      "volume": "23081",
      "turnover": "3610119.4",
      "trades": "375"
    },
    {
      "date": "2024-05-17",
      "bid": "157.00",
      "ask": "157.40",
      "open": "157.00",
      "high": "159.20",
      "low": "156.80",
      "close": "156.80",
      "average": "157.7141",
      "volume": "45523",
      "turnover": "7178880.6",
      "trades": "379"
    },
    {
      "date": "2024-05-20",
      "bid": "162.00",
      "ask": "162.20",
      "open": "158.20",
      "high": "164.00",
      "low": "158.20",
      "close": "162.60",
      "average": "162.1548",
      "volume": "57530",
      "turnover": "9325810.69",
      "trades": "624"
    },
    {
      "date": "2024-05-21",
      "bid": "161.60",
      "ask": "162.40",
      "open": "160.60",
      "high": "163.00",
      "low": "160.00",
      "close": "161.20",
      "average": "161.1534",
      "volume": "71460",
      "turnover": "11516072.2",
      "trades": "878"
    },
    {
      "date": "2024-05-22",
      "bid": "158.80",
      "ask": "159.00",
      "open": "161.20",
      "high": "162.40",
      "low": "157.00",
      "close": "159.00",
      "average": "159.6647",
      "volume": "43693",
      "turnover": "6980354",
      "trades": "534"
    },
    {
      "date": "2024-05-23",
      "bid": "155.60",
      "ask": "156.00",
      "open": "156.20",
      "high": "156.60",
      "low": "152.40",
      "close": "155.20",
      "average": "154.7538",
      "volume": "58671",
      "turnover": "9079440.19",
      "trades": "732"
    },
    {
      "date": "2024-05-24",
      "bid": "154.40",
      "ask": "154.80",
      "open": "154.00",
      "high": "155.40",
      "low": "153.40",
      "close": "154.40",
      "average": "154.2936",
      "volume": "38157",
      "turnover": "5887339.2",
      "trades": "451"
    },
    {
      "date": "2024-05-27",
      "bid": "156.00",
      "ask": "156.60",
      "open": "157.00",
      "high": "158.00",
      "low": "155.20",
      "close": "155.80",
      "average": "156.4249",
      "volume": "57924",
      "turnover": "9054439.19",
      "trades": "620"
    },
    {
      "date": "2024-05-28",
      "bid": "157.20",
      "ask": "157.60",
      "open": "156.60",
      "high": "158.20",
      "low": "156.40",
      "close": "157.60",
      "average": "157.4987",
      "volume": "49553",
      "turnover": "7803383.3",
      "trades": "546"
    },
    {
      "date": "2024-05-29",
      "bid": "157.40",
      "ask": "157.60",
      "open": "157.80",
      "high": "159.00",
      "low": "157.00",
      "close": "157.00",
      "average": "158.3159",
      "volume": "87308",
      "turnover": "13822341.6",
      "trades": "491"
    },
    {
      "date": "2024-05-30",
      "bid": "157.20",
      "ask": "157.60",
      "open": "157.00",
      "high": "159.00",
      "low": "156.00",
      "close": "157.20",
      "average": "157.7634",
      "volume": "108531",
      "turnover": "17120317.2",
      "trades": "548"
    },
    {
      "date": "2024-05-31",
      "bid": "154.40",
      "ask": "154.80",
      "open": "157.00",
      "high": "159.40",
      "low": "154.00",
      "close": "154.00",
      "average": "156.0003",
      "volume": "202013",
      "turnover": "31517599.5",
      "trades": "790"
    },
    {
      "date": "2024-06-03",
      "bid": "153.20",
      "ask": "153.80",
      "open": "154.60",
      "high": "157.40",
      "low": "152.40",
      "close": "153.00",
      "average": "154.1194",
      "volume": "32428",
      "turnover": "4995790.8",
      "trades": "535"
    },
    {
      "date": "2024-06-04",
      "bid": "150.00",
      "ask": "150.20",
      "open": "153.00",
      "high": "153.60",
      "low": "148.00",
      "close": "149.20",
      "average": "151.2658",
      "volume": "50465",
      "turnover": "7634300.2",
      "trades": "593"
    },
    {
      "date": "2024-06-05",
      "bid": "150.80",
      "ask": "151.20",
      "open": "149.20",
      "high": "151.20",
      "low": "148.20",
      "close": "150.20",
      "average": "149.6226",
      "volume": "22507",
      "turnover": "3367503.2",
      "trades": "356"
    },
    {
      "date": "2024-06-07",
      "bid": "148.20",
      "ask": "148.40",
      "open": "153.00",
      "high": "154.60",
      "low": "147.80",
      "close": "147.80",
      "average": "150.6366",
      "volume": "60055",
      "turnover": "9045812.3",
      "trades": "602"
    },
    {
      "date": "2024-06-10",
      "bid": "146.60",
      "ask": "147.20",
      "open": "147.20",
      "high": "147.80",
      "low": "145.40",
      "close": "147.00",
      "average": "146.7287",
      "volume": "28509",
      "turnover": "4183094.2",
      "trades": "457"
    },
    {
      "date": "2024-06-11",
      "bid": "146.00",
      "ask": "146.20",
      "open": "147.00",
      "high": "147.80",
      "low": "145.40",
      "close": "145.80",
      "average": "146.7311",
      "volume": "37117",
      "turnover": "5446120.8",
      "trades": "510"
    },
    {
      "date": "2024-06-12",
      "bid": "145.00",
      "ask": "145.40",
      "open": "146.20",
      "high": "147.80",
      "low": "143.80",
      "close": "143.80",
      "average": "144.7863",
      "volume": "66277",
      "turnover": "9596268.1",
      "trades": "560"
    },
    {
      "date": "2024-06-13",
      "bid": "142.60",
      "ask": "143.20",
      "open": "143.80",
      "high": "145.40",
      "low": "142.60",
      "close": "142.60",
      "average": "143.5336",
      "volume": "25689",
      "turnover": "3687262.5",
      "trades": "440"
    },
    {
      "date": "2024-06-14",
      "bid": "144.20",
      "ask": "145.00",
      "open": "142.60",
      "high": "145.40",
      "low": "142.40",
      "close": "143.20",
      "average": "143.9857",
      "volume": "30390",
      "turnover": "4375742.59",
      "trades": "417"
    },
    {
      "date": "2024-06-17",
      "bid": "145.80",
      "ask": "146.00",
      "open": "143.80",
      "high": "146.60",
      "low": "142.20",
      "close": "145.80",
      "average": "144.2946",
      "volume": "25306",
      "turnover": "3651533",
      "trades": "422"
    },
    {
      "date": "2024-06-18",
      "bid": "145.40",
      "ask": "146.00",
      "open": "145.80",
      "high": "147.60",
      "low": "144.00",
      "close": "145.40",
      "average": "145.7719",
      "volume": "18550",
      "turnover": "2704069.2",
      "trades": "275"
    },
    {
      "date": "2024-06-19",
      "bid": "146.80",
      "ask": "147.40",
      "open": "147.00",
      "high": "149.60",
      "low": "146.80",
      "close": "147.60",
      "average": "148.2107",
      "volume": "19354",
      "turnover": "2868693.1",
      "trades": "376"
    },
    {
      "date": "2024-06-20",
      "bid": "152.00",
      "ask": "152.20",
      "open": "149.40",
      "high": "153.00",
      "low": "149.20",
      "close": "152.40",
      "average": "150.915",
      "volume": "33323",
      "turnover": "5028923",
      "trades": "390"
    },
    {
      "date": "2024-06-24",
      "bid": "154.00",
      "ask": "154.20",
      "open": "152.60",
      "high": "155.80",
      "low": "152.20",
      "close": "154.00",
      "average": "153.6583",
      "volume": "31723",
      "turnover": "4874197",
      "trades": "431"
    },
    {
      "date": "2024-06-25",
      "bid": "154.80",
      "ask": "155.20",
      "open": "154.40",
      "high": "155.60",
      "low": "154.00",
      "close": "155.00",
      "average": "154.7567",
      "volume": "29249",
      "turnover": "4526479.5",
      "trades": "465"
    },
    {
      "date": "2024-06-26",
      "bid": "153.20",
      "ask": "153.40",
      "open": "153.60",
      "high": "155.00",
      "low": "151.60",
      "close": "153.20",
      "average": "152.8501",
      "volume": "40418",
      "turnover": "6178056",
      "trades": "443"
    },
    {
      "date": "2024-06-27",
      "bid": "157.00",
      "ask": "157.60",
      "open": "154.00",
      "high": "158.40",
      "low": "152.80",
      "close": "157.40",
      "average": "155.5315",
      "volume": "52347",
      "turnover": "8141637.2",
      "trades": "536"
    },
    {
      "date": "2024-06-28",
      "bid": "157.00",
      "ask": "157.60",
      "open": "158.40",
      "high": "158.40",
      "low": "156.20",
      "close": "157.00",
      "average": "157.3652",
      "volume": "19782",
      "turnover": "3112998.6",
      "trades": "394"
    },
    {
      "date": "2024-07-01",
      "bid": "156.80",
      "ask": "157.00",
      "open": "159.00",
      "high": "160.00",
      "low": "155.80",
      "close": "156.60",
      "average": "157.1162",
      "volume": "11895",
      "turnover": "1868482.6",
      "trades": "327"
    },
    {
      "date": "2024-07-02",
      "bid": "153.60",
      "ask": "154.00",
      "open": "156.60",
      "high": "157.00",
      "low": "153.40",
      "close": "153.60",
      "average": "155.1583",
      "volume": "16953",
      "turnover": "2630398",
      "trades": "337"
    },
    {
      "date": "2024-07-03",
      "bid": "158.20",
      "ask": "158.40",
      "open": "154.20",
      "high": "158.60",
      "low": "153.60",
      "close": "158.40",
      "average": "155.9111",
      "volume": "25728",
      "turnover": "4011276",
      "trades": "378"
    },
    {
      "date": "2024-07-04",
      "bid": "157.40",
      "ask": "157.80",
      "open": "157.80",
      "high": "158.20",
      "low": "157.00",
      "close": "157.40",
      "average": "157.6852",
      "volume": "8924",
      "turnover": "1407181.6",
      "trades": "217"
    },
    {
      "date": "2024-07-05",
      "bid": "163.00",
      "ask": "163.40",
      "open": "157.40",
      "high": "163.40",
      "low": "157.40",
      "close": "163.40",
      "average": "160.7322",
      "volume": "33359",
      "turnover": "5361864",
      "trades": "416"
    },
    {
      "date": "2024-07-08",
      "bid": "166.60",
      "ask": "167.20",
      "open": "164.00",
      "high": "167.80",
      "low": "160.80",
      "close": "167.00",
      "average": "164.9828",
      "volume": "46342",
      "turnover": "7645396.5",
      "trades": "730"
    },
    {
      "date": "2024-07-09",
      "bid": "169.80",
      "ask": "170.00",
      "open": "168.80",
      "high": "171.40",
      "low": "168.80",
      "close": "170.00",
      "average": "169.8856",
      "volume": "49117",
      "turnover": "8344253.1",
      "trades": "512"
    },
    {
      "date": "2024-07-10",
      "bid": "174.00",
      "ask": "174.20",
      "open": "170.00",
      "high": "174.20",
      "low": "170.00",
      "close": "174.20",
      "average": "172.3823",
      "volume": "29063",
      "turnover": "5009910.5",
      "trades": "483"
    },
    {
      "date": "2024-07-11",
      "bid": "178.40",
      "ask": "178.60",
      "open": "174.40",
      "high": "179.00",
      "low": "174.40",
      "close": "179.00",
      "average": "176.7633",
      "volume": "60125",
      "turnover": "10627566",
      "trades": "757"
    },
    {
      "date": "2024-07-12",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.00",
      "high": "181.60",
      "low": "177.00",
      "close": "181.00",
      "average": "179.0715",
      "volume": "33632",
      "turnover": "6022558.4",
      "trades": "535"
    },
    {
      "date": "2024-07-15",
      "bid": "182.00",
      "ask": "182.60",
      "open": "181.20",
      "high": "183.60",
      "low": "181.00",
      "close": "182.40",
      "average": "182.516",
      "volume": "30077",
      "turnover": "5489562.1",
      "trades": "504"
    },
    {
      "date": "2024-07-16",
      "bid": "183.00",
      "ask": "183.60",
      "open": "182.40",
      "high": "183.60",
      "low": "178.80",
      "close": "182.60",
      "average": "181.5638",
      "volume": "31862",
      "turnover": "5785528.4",
      "trades": "543"
    },
    {
      "date": "2024-07-17",
      "bid": "179.40",
      "ask": "179.80",
      "open": "182.60",
      "high": "183.20",
      "low": "177.00",
      "close": "179.20",
      "average": "181.008",
      "volume": "28399",
      "turnover": "5140435",
      "trades": "461"
    },
    {
      "date": "2024-07-18",
      "bid": "181.80",
      "ask": "182.00",
      "open": "180.00",
      "high": "183.60",
      "low": "179.20",
      "close": "181.60",
      "average": "181.5709",
      "volume": "58863",
      "turnover": "10686238.8",
      "trades": "751"
    },
    {
      "date": "2024-07-19",
      "bid": "182.80",
      "ask": "183.00",
      "open": "181.60",
      "high": "184.40",
      "low": "178.80",
      "close": "183.20",
      "average": "182.0433",
      "volume": "32190",
      "turnover": "5859962.6",
      "trades": "461"
    },
    {
      "date": "2024-07-22",
      "bid": "179.00",
      "ask": "179.40",
      "open": "182.20",
      "high": "182.20",
      "low": "179.00",
      "close": "179.00",
      "average": "180.5952",
      "volume": "27863",
      "turnover": "5032032.8",
      "trades": "523"
    },
    {
      "date": "2024-07-23",
      "bid": "178.40",
      "ask": "178.60",
      "open": "179.00",
      "high": "181.80",
      "low": "177.00",
      "close": "178.60",
      "average": "179.0217",
      "volume": "23109",
      "turnover": "4136825.2",
      "trades": "470"
    },
    {
      "date": "2024-07-24",
      "bid": "180.60",
      "ask": "180.80",
      "open": "181.60",
      "high": "182.40",
      "low": "178.20",
      "close": "180.80",
      "average": "180.9884",
      "volume": "22072",
      "turnover": "3994982",
      "trades": "372"
    },
    {
      "date": "2024-07-25",
      "bid": "172.60",
      "ask": "172.80",
      "open": "176.80",
      "high": "176.80",
      "low": "171.80",
      "close": "172.40",
      "average": "174.3066",
      "volume": "48509",
      "turnover": "8455455.69",
      "trades": "739"
    },
    {
      "date": "2024-07-26",
      "bid": "174.60",
      "ask": "174.80",
      "open": "172.60",
      "high": "176.20",
      "low": "172.40",
      "close": "174.80",
      "average": "174.5835",
      "volume": "16152",
      "turnover": "2819619.3",
      "trades": "329"
    },
    {
      "date": "2024-07-29",
      "bid": "173.00",
      "ask": "173.40",
      "open": "174.80",
      "high": "178.00",
      "low": "172.80",
      "close": "173.40",
      "average": "175.161",
      "volume": "29476",
      "turnover": "5163044.2",
      "trades": "429"
    },
    {
      "date": "2024-07-30",
      "bid": "175.20",
      "ask": "175.40",
      "open": "176.60",
      "high": "178.60",
      "low": "174.60",
      "close": "174.60",
      "average": "177.1419",
      "volume": "27937",
      "turnover": "4948849.3",
      "trades": "417"
    },
    {
      "date": "2024-07-31",
      "bid": "182.00",
      "ask": "182.60",
      "open": "176.60",
      "high": "183.20",
      "low": "176.60",
      "close": "182.20",
      "average": "180.8887",
      "volume": "49019",
      "turnover": "8866980.8",
      "trades": "623"
    },
    {
      "date": "2024-08-01",
      "bid": "185.40",
      "ask": "186.00",
      "open": "188.40",
      "high": "193.20",
      "low": "183.80",
      "close": "185.00",
      "average": "188.1202",
      "volume": "81203",
      "turnover": "15275777.2",
      "trades": "1160"
    },
    {
      "date": "2024-08-02",
      "bid": "181.20",
      "ask": "181.80",
      "open": "186.00",
      "high": "190.20",
      "low": "181.00",
      "close": "181.20",
      "average": "186.3445",
      "volume": "109610",
      "turnover": "20425214.2",
      "trades": "1362"
    },
    {
      "date": "2024-08-05",
      "bid": "174.00",
      "ask": "174.60",
      "open": "176.60",
      "high": "177.60",
      "low": "167.80",
      "close": "174.80",
      "average": "173.3191",
      "volume": "129609",
      "turnover": "22463760.5",
      "trades": "1976"
    },
    {
      "date": "2024-08-06",
      "bid": "171.20",
      "ask": "171.40",
      "open": "176.00",
      "high": "178.80",
      "low": "170.40",
      "close": "171.00",
      "average": "175.0552",
      "volume": "92499",
      "turnover": "16195662.7",
      "trades": "1148"
    },
    {
      "date": "2024-08-07",
      "bid": "171.20",
      "ask": "171.80",
      "open": "172.00",
      "high": "175.60",
      "low": "171.00",
      "close": "171.60",
      "average": "173.5959",
      "volume": "58999",
      "turnover": "10241916.1",
      "trades": "806"
    },
    {
      "date": "2024-08-08",
      "bid": "169.40",
      "ask": "169.60",
      "open": "170.80",
      "high": "171.20",
      "low": "167.20",
      "close": "169.60",
      "average": "169.7014",
      "volume": "65808",
      "turnover": "11167619",
      "trades": "892"
    },
    {
      "date": "2024-08-09",
      "bid": "178.20",
      "ask": "178.60",
      "open": "174.60",
      "high": "187.00",
      "low": "174.60",
      "close": "178.40",
      "average": "180.5032",
      "volume": "171790",
      "turnover": "31019512.7",
      "trades": "1910"
    },
    {
      "date": "2024-08-12",
      "bid": "184.80",
      "ask": "185.40",
      "open": "182.20",
      "high": "186.20",
      "low": "182.00",
      "close": "186.00",
      "average": "184.5051",
      "volume": "158741",
      "turnover": "29288127.5",
      "trades": "1789"
    },
    {
      "date": "2024-08-13",
      "bid": "190.60",
      "ask": "191.00",
      "open": "186.00",
      "high": "192.20",
      "low": "185.20",
      "close": "190.60",
      "average": "189.1018",
      "volume": "144110",
      "turnover": "27250359.7",
      "trades": "1696"
    },
    {
      "date": "2024-08-14",
      "bid": "189.60",
      "ask": "190.40",
      "open": "191.00",
      "high": "197.00",
      "low": "189.00",
      "close": "190.20",
      "average": "192.748",
      "volume": "141477",
      "turnover": "27266407.4",
      "trades": "1790"
    },
    {
      "date": "2024-08-15",
      "bid": "191.00",
      "ask": "191.40",
      "open": "193.00",
      "high": "194.80",
      "low": "189.60",
      "close": "190.80",
      "average": "192.2207",
      "volume": "70114",
      "turnover": "13482247.7",
      "trades": "1013"
    },
    {
      "date": "2024-08-16",
      "bid": "195.20",
      "ask": "195.60",
      "open": "190.80",
      "high": "196.00",
      "low": "190.80",
      "close": "195.20",
      "average": "193.9299",
      "volume": "85874",
      "turnover": "16656312.5",
      "trades": "1083"
    },
    {
      "date": "2024-08-19",
      "bid": "200.50",
      "ask": "201.50",
      "open": "200.00",
      "high": "202.00",
      "low": "197.20",
      "close": "201.00",
      "average": "199.8948",
      "volume": "128333",
      "turnover": "25653597.7",
      "trades": "1602"
    },
    {
      "date": "2024-08-20",
      "bid": "205.00",
      "ask": "205.50",
      "open": "204.00",
      "high": "208.00",
      "low": "204.00",
      "close": "205.00",
      "average": "206.2321",
      "volume": "161388",
      "turnover": "33277117",
      "trades": "1724"
    },
    {
      "date": "2024-08-21",
      "bid": "209.50",
      "ask": "210.00",
      "open": "206.50",
      "high": "211.50",
      "low": "206.50",
      "close": "211.00",
      "average": "209.5893",
      "volume": "146258",
      "turnover": "30653123.5",
      "trades": "1808"
    },
    {
      "date": "2024-08-22",
      "bid": "205.00",
      "ask": "205.50",
      "open": "211.00",
      "high": "211.00",
      "low": "204.00",
      "close": "205.00",
      "average": "208.037",
      "volume": "136305",
      "turnover": "28356572.5",
      "trades": "1554"
    },
    {
      "date": "2024-08-23",
      "bid": "208.00",
      "ask": "208.50",
      "open": "205.50",
      "high": "210.50",
      "low": "205.50",
      "close": "208.00",
      "average": "209.1495",
      "volume": "90873",
      "turnover": "19006210",
      "trades": "1290"
    },
    {
      "date": "2024-08-26",
      "bid": "207.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "212.50",
      "low": "205.50",
      "close": "207.00",
      "average": "210.109",
      "volume": "105257",
      "turnover": "22111946.75",
      "trades": "1490"
    },
    {
      "date": "2024-08-27",
      "bid": "206.00",
      "ask": "206.50",
      "open": "207.50",
      "high": "209.00",
      "low": "206.00",
      "close": "206.00",
      "average": "207.1814",
      "volume": "55502",
      "turnover": "11499013.25",
      "trades": "888"
    },
    {
      "date": "2024-08-28",
      "bid": "201.00",
      "ask": "201.50",
      "open": "205.00",
      "high": "205.00",
      "low": "201.00",
      "close": "201.50",
      "average": "202.8913",
      "volume": "96140",
      "turnover": "19506393.75",
      "trades": "1152"
    },
    {
      "date": "2024-08-29",
      "bid": "207.00",
      "ask": "207.50",
      "open": "203.50",
      "high": "208.50",
      "low": "203.50",
      "close": "208.50",
      "average": "206.2256",
      "volume": "60097",
      "turnover": "12393498.75",
      "trades": "741"
    },
    {
      "date": "2024-08-30",
      "bid": "203.50",
      "ask": "204.00",
      "open": "208.50",
      "high": "209.00",
      "low": "203.50",
      "close": "203.50",
      "average": "206.336",
      "volume": "97303",
      "turnover": "20077539",
      "trades": "1049"
    },
    {
      "date": "2024-09-02",
      "bid": "205.00",
      "ask": "206.00",
      "open": "204.50",
      "high": "207.50",
      "low": "204.00",
      "close": "206.00",
      "average": "205.6445",
      "volume": "46962",
      "turnover": "9662314",
      "trades": "723"
    },
    {
      "date": "2024-09-03",
      "bid": "198.80",
      "ask": "199.20",
      "open": "206.00",
      "high": "207.00",
      "low": "196.00",
      "close": "198.00",
      "average": "200.8992",
      "volume": "123385",
      "turnover": "24815114.5",
      "trades": "1334"
    },
    {
      "date": "2024-09-04",
      "bid": "197.80",
      "ask": "198.20",
      "open": "197.00",
      "high": "199.00",
      "low": "196.00",
      "close": "197.80",
      "average": "197.4213",
      "volume": "101600",
      "turnover": "20062251.1",
      "trades": "1056"
    },
    {
      "date": "2024-09-05",
      "bid": "202.50",
      "ask": "203.00",
      "open": "197.80",
      "high": "204.00",
      "low": "197.40",
      "close": "203.50",
      "average": "200.3625",
      "volume": "128604",
      "turnover": "25738251.1",
      "trades": "1233"
    },
    {
      "date": "2024-09-06",
      "bid": "198.40",
      "ask": "198.60",
      "open": "204.00",
      "high": "206.50",
      "low": "195.00",
      "close": "198.20",
      "average": "200.8701",
      "volume": "147965",
      "turnover": "29723508.25",
      "trades": "1625"
    },
    {
      "date": "2024-09-09",
      "bid": "203.00",
      "ask": "203.50",
      "open": "197.00",
      "high": "206.50",
      "low": "195.00",
      "close": "203.50",
      "average": "201.1124",
      "volume": "84969",
      "turnover": "17087212",
      "trades": "1082"
    },
    {
      "date": "2024-09-10",
      "bid": "204.00",
      "ask": "205.00",
      "open": "203.50",
      "high": "208.00",
      "low": "203.00",
      "close": "205.50",
      "average": "205.6111",
      "volume": "80807",
      "turnover": "16612118.25",
      "trades": "970"
    },
    {
      "date": "2024-09-11",
      "bid": "207.00",
      "ask": "207.50",
      "open": "208.00",
      "high": "209.50",
      "low": "205.50",
      "close": "207.50",
      "average": "207.6764",
      "volume": "62673",
      "turnover": "13016082",
      "trades": "686"
    },
    {
      "date": "2024-09-12",
      "bid": "218.50",
      "ask": "219.50",
      "open": "212.00",
      "high": "220.50",
      "low": "211.00",
      "close": "220.00",
      "average": "216.0577",
      "volume": "175040",
      "turnover": "37820897.5",
      "trades": "1659"
    },
    {
      "date": "2024-09-13",
      "bid": "220.00",
      "ask": "220.50",
      "open": "220.00",
      "high": "223.50",
      "low": "218.50",
      "close": "219.50",
      "average": "221.4507",
      "volume": "97911",
      "turnover": "21682431.25",
      "trades": "1266"
    },
    {
      "date": "2024-09-16",
      "bid": "215.00",
      "ask": "215.50",
      "open": "220.00",
      "high": "226.50",
      "low": "214.50",
      "close": "215.00",
      "average": "221.7673",
      "volume": "143399",
      "turnover": "31787719.25",
      "trades": "1674"
    },
    {
      "date": "2024-09-17",
      "bid": "221.00",
      "ask": "222.00",
      "open": "219.50",
      "high": "223.00",
      "low": "218.50",
      "close": "222.00",
      "average": "220.6073",
      "volume": "97112",
      "turnover": "21425688.25",
      "trades": "1002"
    },
    {
      "date": "2024-09-18",
      "bid": "216.00",
      "ask": "216.50",
      "open": "217.50",
      "high": "221.00",
      "low": "215.50",
      "close": "216.00",
      "average": "218.2729",
      "volume": "56671",
      "turnover": "12369818.25",
      "trades": "822"
    },
    {
      "date": "2024-09-19",
      "bid": "213.50",
      "ask": "214.50",
      "open": "218.50",
      "high": "220.50",
      "low": "214.00",
      "close": "214.50",
      "average": "216.8592",
      "volume": "94277",
      "turnover": "20438773.75",
      "trades": "1013"
    },
    {
      "date": "2024-09-20",
      "bid": "222.00",
      "ask": "222.50",
      "open": "217.00",
      "high": "223.50",
      "low": "217.00",
      "close": "222.50",
      "average": "220.6126",
      "volume": "126405",
      "turnover": "27887077",
      "trades": "1256"
    },
    {
      "date": "2024-09-23",
      "bid": "227.00",
      "ask": "228.00",
      "open": "223.50",
      "high": "231.00",
      "low": "222.50",
      "close": "228.00",
      "average": "226.6107",
      "volume": "109922",
      "turnover": "24903912.25",
      "trades": "1347"
    },
    {
      "date": "2024-09-24",
      "bid": "223.00",
      "ask": "223.50",
      "open": "223.50",
      "high": "225.00",
      "low": "220.00",
      "close": "224.00",
      "average": "222.3651",
      "volume": "128392",
      "turnover": "28549472",
      "trades": "1332"
    },
    {
      "date": "2024-09-25",
      "bid": "225.50",
      "ask": "226.00",
      "open": "222.00",
      "high": "227.00",
      "low": "220.00",
      "close": "226.50",
      "average": "222.942",
      "volume": "71270",
      "turnover": "15886639",
      "trades": "1059"
    },
    {
      "date": "2024-09-26",
      "bid": "227.00",
      "ask": "227.50",
      "open": "226.50",
      "high": "228.00",
      "low": "223.50",
      "close": "226.50",
      "average": "226.1749",
      "volume": "76867",
      "turnover": "17380565.75",
      "trades": "1083"
    },
    {
      "date": "2024-09-27",
      "bid": "218.50",
      "ask": "219.00",
      "open": "226.00",
      "high": "226.50",
      "low": "219.00",
      "close": "219.50",
      "average": "221.9115",
      "volume": "104411",
      "turnover": "23166865.25",
      "trades": "1165"
    },
    {
      "date": "2024-09-30",
      "bid": "217.50",
      "ask": "218.00",
      "open": "219.50",
      "high": "223.00",
      "low": "215.00",
      "close": "218.00",
      "average": "219.0046",
      "volume": "112803",
      "turnover": "24696782.5",
      "trades": "1259"
    },
    {
      "date": "2024-10-01",
      "bid": "222.50",
      "ask": "223.00",
      "open": "219.00",
      "high": "226.50",
      "low": "219.00",
      "close": "223.00",
      "average": "222.4983",
      "volume": "85104",
      "turnover": "18933080.75",
      "trades": "840"
    },
    {
      "date": "2024-10-02",
      "bid": "223.00",
      "ask": "224.00",
      "open": "223.00",
      "high": "227.50",
      "low": "221.50",
      "close": "224.00",
      "average": "224.3525",
      "volume": "74749",
      "turnover": "16770850.25",
      "trades": "931"
    },
    {
      "date": "2024-10-03",
      "bid": "230.50",
      "ask": "231.00",
      "open": "224.00",
      "high": "231.00",
      "low": "222.00",
      "close": "231.00",
      "average": "227.1148",
      "volume": "105889",
      "turnover": "24049736.25",
      "trades": "1144"
    },
    {
      "date": "2024-10-04",
      "bid": "240.00",
      "ask": "240.50",
      "open": "231.50",
      "high": "242.00",
      "low": "231.50",
      "close": "241.00",
      "average": "236.6847",
      "volume": "140768",
      "turnover": "33312492.25",
      "trades": "1865"
    },
    {
      "date": "2024-10-07",
      "bid": "235.00",
      "ask": "235.50",
      "open": "239.00",
      "high": "241.00",
      "low": "232.50",
      "close": "236.00",
      "average": "237.2469",
      "volume": "117059",
      "turnover": "27770670.5",
      "trades": "1945"
    },
    {
      "date": "2024-10-08",
      "bid": "233.50",
      "ask": "234.00",
      "open": "235.00",
      "high": "236.00",
      "low": "231.50",
      "close": "233.00",
      "average": "234.2184",
      "volume": "60965",
      "turnover": "14279421.75",
      "trades": "1042"
    },
    {
      "date": "2024-10-09",
      "bid": "237.00",
      "ask": "238.50",
      "open": "235.50",
      "high": "242.00",
      "low": "234.00",
      "close": "238.00",
      "average": "238.7243",
      "volume": "134518",
      "turnover": "32117230.25",
      "trades": "1637"
    },
    {
      "date": "2024-10-10",
      "bid": "242.00",
      "ask": "242.50",
      "open": "240.00",
      "high": "247.00",
      "low": "240.00",
      "close": "243.00",
      "average": "243.8532",
      "volume": "218386",
      "turnover": "53256016.75",
      "trades": "2130"
    },
    {
      "date": "2024-10-11",
      "bid": "248.00",
      "ask": "248.50",
      "open": "248.50",
      "high": "252.50",
      "low": "247.00",
      "close": "249.00",
      "average": "249.926",
      "volume": "171445",
      "turnover": "42848924",
      "trades": "2096"
    },
    {
      "date": "2024-10-14",
      "bid": "257.00",
      "ask": "257.50",
      "open": "249.00",
      "high": "258.00",
      "low": "249.00",
      "close": "258.00",
      "average": "254.7271",
      "volume": "210702",
      "turnover": "53670777.75",
      "trades": "2364"
    },
    {
      "date": "2024-10-15",
      "bid": "249.50",
      "ask": "250.00",
      "open": "252.50",
      "high": "254.00",
      "low": "243.50",
      "close": "249.50",
      "average": "248.0505",
      "volume": "295992",
      "turnover": "73414804",
      "trades": "3682"
    },
    {
      "date": "2024-10-16",
      "bid": "251.00",
      "ask": "252.00",
      "open": "251.00",
      "high": "256.50",
      "low": "250.50",
      "close": "252.00",
      "average": "253.4087",
      "volume": "165789",
      "turnover": "42007595.75",
      "trades": "1898"
    },
    {
      "date": "2024-10-17",
      "bid": "254.00",
      "ask": "255.00",
      "open": "252.50",
      "high": "255.50",
      "low": "251.50",
      "close": "255.00",
      "average": "253.4862",
      "volume": "85287",
      "turnover": "21619210.5",
      "trades": "1011"
    },
    {
      "date": "2024-10-18",
      "bid": "263.50",
      "ask": "264.50",
      "open": "256.50",
      "high": "265.00",
      "low": "255.00",
      "close": "265.00",
      "average": "259.0371",
      "volume": "170089",
      "turnover": "44061260",
      "trades": "1594"
    },
    {
      "date": "2024-10-21",
      "bid": "268.00",
      "ask": "268.50",
      "open": "268.00",
      "high": "274.00",
      "low": "267.00",
      "close": "269.00",
      "average": "271.7161",
      "volume": "355369",
      "turnover": "96576766.75",
      "trades": "2685"
    },
    {
      "date": "2024-10-22",
      "bid": "266.00",
      "ask": "266.50",
      "open": "270.50",
      "high": "272.50",
      "low": "264.50",
      "close": "267.00",
      "average": "268.039",
      "volume": "143760",
      "turnover": "38533595.5",
      "trades": "1858"
    },
    {
      "date": "2024-10-23",
      "bid": "264.00",
      "ask": "264.50",
      "open": "266.50",
      "high": "268.50",
      "low": "263.00",
      "close": "264.50",
      "average": "265.3664",
      "volume": "144960",
      "turnover": "38467121.5",
      "trades": "1528"
    },
    {
      "date": "2024-10-24",
      "bid": "259.50",
      "ask": "260.00",
      "open": "266.50",
      "high": "271.00",
      "low": "259.00",
      "close": "260.50",
      "average": "264.9813",
      "volume": "148033",
      "turnover": "39225831.75",
      "trades": "1653"
    },
    {
      "date": "2024-10-25",
      "bid": "262.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "265.00",
      "low": "259.50",
      "close": "263.00",
      "average": "262.2999",
      "volume": "86567",
      "turnover": "22706541.25",
      "trades": "1482"
    },
    {
      "date": "2024-10-28",
      "bid": "256.00",
      "ask": "257.00",
      "open": "263.00",
      "high": "264.50",
      "low": "256.00",
      "close": "257.00",
      "average": "258.8218",
      "volume": "105378",
      "turnover": "27273524.5",
      "trades": "1807"
    },
    {
      "date": "2024-10-29",
      "bid": "257.50",
      "ask": "258.00",
      "open": "257.00",
      "high": "259.50",
      "low": "254.00",
      "close": "258.50",
      "average": "256.6083",
      "volume": "145278",
      "turnover": "37279401",
      "trades": "1502"
    },
    {
      "date": "2024-10-30",
      "bid": "260.00",
      "ask": "260.50",
      "open": "260.00",
      "high": "265.00",
      "low": "257.50",
      "close": "260.00",
      "average": "262.1172",
      "volume": "96171",
      "turnover": "25207839",
      "trades": "1355"
    },
    {
      "date": "2024-10-31",
      "bid": "255.50",
      "ask": "257.00",
      "open": "260.00",
      "high": "260.00",
      "low": "254.50",
      "close": "256.00",
      "average": "256.7294",
      "volume": "78340",
      "turnover": "20112613.25",
      "trades": "923"
    },
    {
      "date": "2024-11-01",
      "bid": "260.50",
      "ask": "261.00",
      "open": "256.00",
      "high": "262.00",
      "low": "256.00",
      "close": "262.00",
      "average": "259.3136",
      "volume": "25755",
      "turnover": "6678791",
      "trades": "406"
    },
    {
      "date": "2024-11-04",
      "bid": "255.50",
      "ask": "256.50",
      "open": "258.50",
      "high": "258.50",
      "low": "252.50",
      "close": "255.50",
      "average": "256.0659",
      "volume": "87960",
      "turnover": "22523218.25",
      "trades": "1323"
    },
    {
      "date": "2024-11-05",
      "bid": "253.50",
      "ask": "254.00",
      "open": "254.00",
      "high": "259.50",
      "low": "253.50",
      "close": "254.00",
      "average": "256.5504",
      "volume": "109301",
      "turnover": "28038728",
      "trades": "1304"
    },
    {
      "date": "2024-11-06",
      "bid": "241.00",
      "ask": "242.00",
      "open": "254.00",
      "high": "256.00",
      "low": "226.50",
      "close": "242.50",
      "average": "238.254",
      "volume": "473246",
      "turnover": "112735183.75",
      "trades": "5175"
    },
    {
      "date": "2024-11-07",
      "bid": "241.50",
      "ask": "242.00",
      "open": "239.00",
      "high": "244.00",
      "low": "231.00",
      "close": "242.00",
      "average": "237.8869",
      "volume": "221233",
      "turnover": "52627166.25",
      "trades": "2158"
    },
    {
      "date": "2024-11-08",
      "bid": "250.50",
      "ask": "251.00",
      "open": "251.50",
      "high": "258.50",
      "low": "245.00",
      "close": "251.50",
      "average": "252.5806",
      "volume": "165328",
      "turnover": "41761661.75",
      "trades": "2039"
    },
    {
      "date": "2024-11-11",
      "bid": "240.00",
      "ask": "241.00",
      "open": "252.00",
      "high": "256.50",
      "low": "238.00",
      "close": "240.00",
      "average": "247.7426",
      "volume": "194219",
      "turnover": "48163768.75",
      "trades": "2223"
    },
    {
      "date": "2024-11-12",
      "bid": "235.50",
      "ask": "236.50",
      "open": "239.00",
      "high": "240.00",
      "low": "234.00",
      "close": "236.00",
      "average": "236.3881",
      "volume": "155677",
      "turnover": "36800196.5",
      "trades": "1750"
    },
    {
      "date": "2024-11-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "238.00",
      "high": "246.50",
      "low": "237.00",
      "close": "244.00",
      "average": "241.8967",
      "volume": "120942",
      "turnover": "29254255.25",
      "trades": "1287"
    },
    {
      "date": "2024-11-14",
      "bid": "231.50",
      "ask": "232.00",
      "open": "238.50",
      "high": "239.00",
      "low": "230.00",
      "close": "231.00",
      "average": "234.0982",
      "volume": "141356",
      "turnover": "33090542.5",
      "trades": "1935"
    },
    {
      "date": "2024-11-15",
      "bid": "236.00",
      "ask": "236.50",
      "open": "231.00",
      "high": "237.50",
      "low": "230.50",
      "close": "236.00",
      "average": "233.3746",
      "volume": "83528",
      "turnover": "19486235",
      "trades": "1054"
    },
    {
      "date": "2024-11-18",
      "bid": "246.00",
      "ask": "247.00",
      "open": "236.50",
      "high": "247.00",
      "low": "236.50",
      "close": "246.50",
      "average": "241.6589",
      "volume": "84027",
      "turnover": "20306183",
      "trades": "1172"
    },
    {
      "date": "2024-11-19",
      "bid": "244.50",
      "ask": "245.50",
      "open": "246.50",
      "high": "251.00",
      "low": "242.50",
      "close": "244.50",
      "average": "247.6593",
      "volume": "118371",
      "turnover": "29328497",
      "trades": "1469"
    },
    {
      "date": "2024-11-20",
      "bid": "251.50",
      "ask": "252.50",
      "open": "246.00",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "248.7699",
      "volume": "66405",
      "turnover": "16519784",
      "trades": "890"
    },
    {
      "date": "2024-11-21",
      "bid": "258.00",
      "ask": "258.50",
      "open": "256.00",
      "high": "261.50",
      "low": "254.50",
      "close": "259.00",
      "average": "259.0183",
      "volume": "139462",
      "turnover": "36126680",
      "trades": "1662"
    },
    {
      "date": "2024-11-22",
      "bid": "259.50",
      "ask": "260.00",
      "open": "262.50",
      "high": "268.50",
      "low": "259.50",
      "close": "259.50",
      "average": "264.1697",
      "volume": "165233",
      "turnover": "43650493.25",
      "trades": "1951"
    },
    {
      "date": "2024-11-25",
      "bid": "247.00",
      "ask": "247.50",
      "open": "255.50",
      "high": "259.00",
      "low": "246.50",
      "close": "247.00",
      "average": "252.5124",
      "volume": "185254",
      "turnover": "46818984.5",
      "trades": "2138"
    },
    {
      "date": "2024-11-26",
      "bid": "249.50",
      "ask": "250.00",
      "open": "247.00",
      "high": "250.50",
      "low": "245.00",
      "close": "249.00",
      "average": "247.3425",
      "volume": "76113",
      "turnover": "18825929.5",
      "trades": "1085"
    },
    {
      "date": "2024-11-27",
      "bid": "253.00",
      "ask": "253.50",
      "open": "252.50",
      "high": "254.00",
      "low": "249.50",
      "close": "253.00",
      "average": "252.3768",
      "volume": "66661",
      "turnover": "16823881.25",
      "trades": "839"
    },
    {
      "date": "2024-11-28",
      "bid": "254.50",
      "ask": "255.00",
      "open": "253.50",
      "high": "256.50",
      "low": "253.00",
      "close": "255.00",
      "average": "254.9349",
      "volume": "30363",
      "turnover": "7740736.5",
      "trades": "613"
    },
    {
      "date": "2024-11-29",
      "bid": "254.00",
      "ask": "254.50",
      "open": "255.00",
      "high": "258.00",
      "low": "251.00",
      "close": "251.00",
      "average": "251.837",
      "volume": "244878",
      "turnover": "61669606.25",
      "trades": "946"
    },
    {
      "date": "2024-12-02",
      "bid": "257.00",
      "ask": "257.50",
      "open": "252.00",
      "high": "258.00",
      "low": "251.00",
      "close": "257.50",
      "average": "255.3679",
      "volume": "70848",
      "turnover": "18090406.25",
      "trades": "1082"
    },
    {
      "date": "2024-12-03",
      "bid": "267.00",
      "ask": "267.50",
      "open": "258.00",
      "high": "268.50",
      "low": "258.00",
      "close": "268.50",
      "average": "262.6192",
      "volume": "141995",
      "turnover": "37297611",
      "trades": "1393"
    },
    {
      "date": "2024-12-04",
      "bid": "269.50",
      "ask": "270.50",
      "open": "268.50",
      "high": "271.00",
      "low": "264.00",
      "close": "270.50",
      "average": "267.4445",
      "volume": "174616",
      "turnover": "46701141.5",
      "trades": "2235"
    },
    {
      "date": "2024-12-05",
      "bid": "271.00",
      "ask": "272.00",
      "open": "270.50",
      "high": "273.00",
      "low": "269.50",
      "close": "272.00",
      "average": "270.9848",
      "volume": "51611",
      "turnover": "13985796.5",
      "trades": "794"
    },
    {
      "date": "2024-12-06",
      "bid": "270.00",
      "ask": "270.50",
      "open": "271.00",
      "high": "271.50",
      "low": "264.50",
      "close": "270.50",
      "average": "268.7492",
      "volume": "56209",
      "turnover": "15106539.5",
      "trades": "978"
    },
    {
      "date": "2024-12-09",
      "bid": "274.50",
      "ask": "275.50",
      "open": "271.50",
      "high": "277.00",
      "low": "271.00",
      "close": "276.00",
      "average": "274.4719",
      "volume": "154986",
      "turnover": "42529654",
      "trades": "1472"
    },
    {
      "date": "2024-12-10",
      "bid": "263.00",
      "ask": "263.50",
      "open": "276.00",
      "high": "277.00",
      "low": "259.00",
      "close": "262.50",
      "average": "266.6731",
      "volume": "185779",
      "turnover": "49542949.5",
      "trades": "2184"
    },
    {
      "date": "2024-12-11",
      "bid": "259.00",
      "ask": "259.50",
      "open": "262.00",
      "high": "262.00",
      "low": "256.50",
      "close": "259.00",
      "average": "258.7758",
      "volume": "126798",
      "turnover": "32809563.25",
      "trades": "1682"
    },
    {
      "date": "2024-12-12",
      "bid": "247.00",
      "ask": "247.50",
      "open": "257.00",
      "high": "257.50",
      "low": "244.50",
      "close": "246.50",
      "average": "250.1503",
      "volume": "123919",
      "turnover": "31002765.5",
      "trades": "2141"
    },
    {
      "date": "2024-12-13",
      "bid": "239.50",
      "ask": "240.00",
      "open": "247.00",
      "high": "249.00",
      "low": "237.50",
      "close": "240.00",
      "average": "242.5114",
      "volume": "111835",
      "turnover": "27129415.75",
      "trades": "1925"
    },
    {
      "date": "2024-12-16",
      "bid": "239.50",
      "ask": "240.50",
      "open": "240.00",
      "high": "244.50",
      "low": "239.50",
      "close": "239.50",
      "average": "241.1086",
      "volume": "60475",
      "turnover": "14581408.5",
      "trades": "1115"
    },
    {
      "date": "2024-12-17",
      "bid": "240.50",
      "ask": "241.00",
      "open": "241.00",
      "high": "243.00",
      "low": "237.50",
      "close": "240.00",
      "average": "240.1273",
      "volume": "68614",
      "turnover": "16475624.25",
      "trades": "1100"
    },
    {
      "date": "2024-12-18",
      "bid": "243.00",
      "ask": "243.50",
      "open": "240.00",
      "high": "244.50",
      "low": "238.50",
      "close": "242.50",
      "average": "240.6938",
      "volume": "66816",
      "turnover": "16081984",
      "trades": "960"
    },
    {
      "date": "2024-12-19",
      "bid": "235.00",
      "ask": "236.00",
      "open": "239.50",
      "high": "240.50",
      "low": "235.00",
      "close": "235.50",
      "average": "237.6649",
      "volume": "78734",
      "turnover": "18712691.5",
      "trades": "1261"
    },
    {
      "date": "2024-12-20",
      "bid": "239.00",
      "ask": "239.50",
      "open": "234.50",
      "high": "241.00",
      "low": "233.50",
      "close": "238.50",
      "average": "236.5455",
      "volume": "85463",
      "turnover": "20216035.75",
      "trades": "1159"
    },
    {
      "date": "2024-12-23",
      "bid": "239.50",
      "ask": "240.00",
      "open": "239.50",
      "high": "242.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.4436",
      "volume": "50691",
      "turnover": "12137922.25",
      "trades": "845"
    },
    {
      "date": "2024-12-27",
      "bid": "233.00",
      "ask": "233.50",
      "open": "240.50",
      "high": "241.50",
      "low": "231.50",
      "close": "233.00",
      "average": "235.6379",
      "volume": "66335",
      "turnover": "15633039.75",
      "trades": "1237"
    },
    {
      "date": "2024-12-30",
      "bid": "233.00",
      "ask": "233.50",
      "open": "234.50",
      "high": "235.50",
      "low": "231.50",
      "close": "233.50",
      "average": "234.0936",
      "volume": "50693",
      "turnover": "11867726.75",
      "trades": "1143"
    },
    {
      "date": "2025-01-02",
      "bid": "246.50",
      "ask": "247.00",
      "open": "236.00",
      "high": "247.50",
      "low": "236.00",
      "close": "247.50",
      "average": "242.4319",
      "volume": "83356",
      "turnover": "20208892.75",
      "trades": "1393"
    },
    {
      "date": "2025-01-03",
      "bid": "244.00",
      "ask": "245.00",
      "open": "248.00",
      "high": "248.00",
      "low": "243.50",
      "close": "244.00",
      "average": "245.5229",
      "volume": "52969",
      "turnover": "13005103.5",
      "trades": "980"
    },
    {
      "date": "2025-01-07",
      "bid": "235.50",
      "ask": "237.00",
      "open": "238.00",
      "high": "239.50",
      "low": "233.50",
      "close": "236.50",
      "average": "236.963",
      "volume": "116433",
      "turnover": "27588565",
      "trades": "1891"
    },
    {
      "date": "2025-01-08",
      "bid": "238.50",
      "ask": "240.00",
      "open": "236.50",
      "high": "241.00",
      "low": "236.00",
      "close": "240.50",
      "average": "238.5954",
      "volume": "59295",
      "turnover": "14145511",
      "trades": "843"
    },
    {
      "date": "2025-01-09",
      "bid": "253.50",
      "ask": "254.00",
      "open": "249.00",
      "high": "254.00",
      "low": "247.50",
      "close": "254.00",
      "average": "251.8329",
      "volume": "126377",
      "turnover": "31832661.75",
      "trades": "1956"
    },
    {
      "date": "2025-01-10",
      "bid": "259.50",
      "ask": "260.00",
      "open": "254.50",
      "high": "262.00",
      "low": "254.50",
      "close": "259.50",
      "average": "258.6239",
      "volume": "146526",
      "turnover": "37895398",
      "trades": "1872"
    },
    {
      "date": "2025-01-13",
      "bid": "267.00",
      "ask": "267.50",
      "open": "261.50",
      "high": "270.00",
      "low": "259.00",
      "close": "267.50",
      "average": "266.2024",
      "volume": "182746",
      "turnover": "48650122.25",
      "trades": "2473"
    },
    {
      "date": "2025-01-14",
      "bid": "267.50",
      "ask": "268.00",
      "open": "267.50",
      "high": "273.50",
      "low": "261.50",
      "close": "268.50",
      "average": "266.345",
      "volume": "90954",
      "turnover": "24223189.25",
      "trades": "1272"
    },
    {
      "date": "2025-01-15",
      "bid": "260.50",
      "ask": "261.50",
      "open": "268.00",
      "high": "271.50",
      "low": "260.50",
      "close": "261.00",
      "average": "265.4327",
      "volume": "85143",
      "turnover": "22602398.5",
      "trades": "1359"
    },
    {
      "date": "2025-01-16",
      "bid": "268.50",
      "ask": "269.00",
      "open": "261.50",
      "high": "270.00",
      "low": "261.50",
      "close": "269.00",
      "average": "266.4812",
      "volume": "66227",
      "turnover": "17648318.75",
      "trades": "1020"
    },
    {
      "date": "2025-01-17",
      "bid": "265.50",
      "ask": "266.00",
      "open": "265.50",
      "high": "267.00",
      "low": "262.50",
      "close": "266.50",
      "average": "265.0117",
      "volume": "72519",
      "turnover": "19219030.75",
      "trades": "1097"
    },
    {
      "date": "2025-01-20",
      "bid": "263.50",
      "ask": "264.50",
      "open": "266.00",
      "high": "269.00",
      "low": "262.50",
      "close": "263.50",
      "average": "266.3131",
      "volume": "61990",
      "turnover": "16509265.5",
      "trades": "895"
    },
    {
      "date": "2025-01-21",
      "bid": "268.50",
      "ask": "269.00",
      "open": "266.50",
      "high": "272.50",
      "low": "265.00",
      "close": "269.00",
      "average": "268.4448",
      "volume": "78516",
      "turnover": "21075044.25",
      "trades": "1027"
    },
    {
      "date": "2025-01-22",
      "bid": "275.50",
      "ask": "276.00",
      "open": "270.00",
      "high": "276.50",
      "low": "269.00",
      "close": "276.50",
      "average": "272.68",
      "volume": "111096",
      "turnover": "30291795",
      "trades": "1282"
    },
    {
      "date": "2025-01-23",
      "bid": "265.50",
      "ask": "266.00",
      "open": "273.50",
      "high": "273.50",
      "low": "263.50",
      "close": "265.00",
      "average": "268.6947",
      "volume": "117221",
      "turnover": "31497937.75",
      "trades": "1670"
    },
    {
      "date": "2025-01-24",
      "bid": "268.50",
      "ask": "269.50",
      "open": "266.50",
      "high": "271.00",
      "low": "266.50",
      "close": "269.50",
      "average": "268.6423",
      "volume": "54407",
      "turnover": "14615918.5",
      "trades": "928"
    },
    {
      "date": "2025-01-27",
      "bid": "261.50",
      "ask": "262.00",
      "open": "267.00",
      "high": "267.00",
      "low": "260.00",
      "close": "261.00",
      "average": "263.4723",
      "volume": "80308",
      "turnover": "21159152.75",
      "trades": "1412"
    },
    {
      "date": "2025-01-28",
      "bid": "264.50",
      "ask": "265.00",
      "open": "262.50",
      "high": "266.00",
      "low": "262.50",
      "close": "264.00",
      "average": "263.9016",
      "volume": "54406",
      "turnover": "14350753.5",
      "trades": "880"
    },
    {
      "date": "2025-01-29",
      "bid": "263.00",
      "ask": "263.50",
      "open": "265.00",
      "high": "267.50",
      "low": "261.00",
      "close": "263.50",
      "average": "264.4571",
      "volume": "62003",
      "turnover": "16396568.25",
      "trades": "1166"
    },
    {
      "date": "2025-01-30",
      "bid": "273.00",
      "ask": "273.50",
      "open": "263.00",
      "high": "273.50",
      "low": "263.00",
      "close": "273.50",
      "average": "268.8802",
      "volume": "70273",
      "turnover": "18894681.5",
      "trades": "920"
    },
    {
      "date": "2025-01-31",
      "bid": "278.50",
      "ask": "279.00",
      "open": "278.00",
      "high": "280.00",
      "low": "274.50",
      "close": "278.50",
      "average": "277.254",
      "volume": "114144",
      "turnover": "31654272.75",
      "trades": "1376"
    },
    {
      "date": "2025-02-03",
      "bid": "283.00",
      "ask": "283.50",
      "open": "276.50",
      "high": "285.00",
      "low": "272.50",
      "close": "283.00",
      "average": "280.7574",
      "volume": "189812",
      "turnover": "53306250.25",
      "trades": "2566"
    },
    {
      "date": "2025-02-04",
      "bid": "286.00",
      "ask": "287.00",
      "open": "285.00",
      "high": "292.00",
      "low": "284.00",
      "close": "287.00",
      "average": "288.5871",
      "volume": "220122",
      "turnover": "63504926.75",
      "trades": "2545"
    },
    {
      "date": "2025-02-05",
      "bid": "296.50",
      "ask": "297.00",
      "open": "291.00",
      "high": "299.50",
      "low": "291.00",
      "close": "297.50",
      "average": "295.6157",
      "volume": "186603",
      "turnover": "55162285",
      "trades": "2359"
    },
    {
      "date": "2025-02-06",
      "bid": "301.00",
      "ask": "301.50",
      "open": "300.00",
      "high": "305.50",
      "low": "297.50",
      "close": "302.00",
      "average": "301.1072",
      "volume": "195665",
      "turnover": "58918142.25",
      "trades": "2276"
    },
    {
      "date": "2025-02-07",
      "bid": "302.00",
      "ask": "303.00",
      "open": "302.00",
      "high": "310.00",
      "low": "302.00",
      "close": "303.00",
      "average": "306.138",
      "volume": "210236",
      "turnover": "64358852",
      "trades": "2324"
    },
    {
      "date": "2025-02-10",
      "bid": "308.50",
      "ask": "309.00",
      "open": "309.00",
      "high": "317.00",
      "low": "308.00",
      "close": "309.00",
      "average": "312.5144",
      "volume": "323706",
      "turnover": "101163665.25",
      "trades": "3492"
    },
    {
      "date": "2025-02-11",
      "bid": "308.00",
      "ask": "308.50",
      "open": "313.00",
      "high": "320.00",
      "low": "305.50",
      "close": "308.00",
      "average": "312.8253",
      "volume": "317722",
      "turnover": "99399998.5",
      "trades": "3689"
    },
    {
      "date": "2025-02-12",
      "bid": "299.00",
      "ask": "300.00",
      "open": "300.00",
      "high": "303.50",
      "low": "292.50",
      "close": "299.00",
      "average": "297.7718",
      "volume": "255977",
      "turnover": "76224638.5",
      "trades": "3514"
    },
    {
      "date": "2025-02-13",
      "bid": "291.00",
      "ask": "292.00",
      "open": "294.00",
      "high": "296.00",
      "low": "286.00",
      "close": "291.00",
      "average": "290.1277",
      "volume": "250104",
      "turnover": "72561157.75",
      "trades": "3298"
    },
    {
      "date": "2025-02-14",
      "bid": "286.00",
      "ask": "286.50",
      "open": "290.00",
      "high": "297.50",
      "low": "285.50",
      "close": "286.50",
      "average": "291.4063",
      "volume": "187266",
      "turnover": "54571329.75",
      "trades": "2295"
    },
    {
      "date": "2025-02-17",
      "bid": "279.00",
      "ask": "279.50",
      "open": "284.00",
      "high": "286.50",
      "low": "277.00",
      "close": "279.50",
      "average": "280.8882",
      "volume": "172895",
      "turnover": "48566992.75",
      "trades": "2665"
    },
    {
      "date": "2025-02-18",
      "bid": "287.50",
      "ask": "289.00",
      "open": "281.00",
      "high": "291.00",
      "low": "281.00",
      "close": "288.00",
      "average": "288.0888",
      "volume": "228599",
      "turnover": "65858284.5",
      "trades": "2446"
    },
    {
      "date": "2025-02-19",
      "bid": "288.00",
      "ask": "288.50",
      "open": "297.00",
      "high": "309.00",
      "low": "284.00",
      "close": "288.50",
      "average": "296.2271",
      "volume": "351142",
      "turnover": "104052266.75",
      "trades": "4659"
    },
    {
      "date": "2025-02-20",
      "bid": "289.00",
      "ask": "290.50",
      "open": "288.50",
      "high": "291.50",
      "low": "276.00",
      "close": "291.00",
      "average": "286.861",
      "volume": "225846",
      "turnover": "64789272.5",
      "trades": "2694"
    },
    {
      "date": "2025-02-21",
      "bid": "299.00",
      "ask": "300.00",
      "open": "304.50",
      "high": "312.00",
      "low": "290.00",
      "close": "300.00",
      "average": "300.2242",
      "volume": "587530",
      "turnover": "176379507.5",
      "trades": "5997"
    },
    {
      "date": "2025-02-24",
      "bid": "295.00",
      "ask": "295.50",
      "open": "302.50",
      "high": "308.00",
      "low": "293.50",
      "close": "296.00",
      "average": "300.6897",
      "volume": "283507",
      "turnover": "85298915",
      "trades": "3169"
    },
    {
      "date": "2025-02-25",
      "bid": "296.00",
      "ask": "296.50",
      "open": "299.00",
      "high": "307.00",
      "low": "295.50",
      "close": "297.00",
      "average": "300.541",
      "volume": "248929",
      "turnover": "74823811.25",
      "trades": "2771"
    },
    {
      "date": "2025-02-26",
      "bid": "304.50",
      "ask": "305.00",
      "open": "299.50",
      "high": "306.50",
      "low": "294.00",
      "close": "306.50",
      "average": "300.4711",
      "volume": "243484",
      "turnover": "73154574.75",
      "trades": "2400"
    },
    {
      "date": "2025-02-27",
      "bid": "304.50",
      "ask": "305.00",
      "open": "305.50",
      "high": "309.00",
      "low": "301.50",
      "close": "305.50",
      "average": "304.7109",
      "volume": "147474",
      "turnover": "44933500.25",
      "trades": "1910"
    },
    {
      "date": "2025-02-28",
      "bid": "302.00",
      "ask": "302.50",
      "open": "300.50",
      "high": "304.50",
      "low": "295.00",
      "close": "302.00",
      "average": "299.6197",
      "volume": "203037",
      "turnover": "60821914.75",
      "trades": "2387"
    },
    {
      "date": "2025-03-03",
      "bid": "289.00",
      "ask": "289.50",
      "open": "299.50",
      "high": "300.00",
      "low": "289.00",
      "close": "289.50",
      "average": "294.8524",
      "volume": "317564",
      "turnover": "93643088",
      "trades": "3287"
    },
    {
      "date": "2025-03-04",
      "bid": "277.50",
      "ask": "278.00",
      "open": "286.50",
      "high": "288.00",
      "low": "275.00",
      "close": "277.50",
      "average": "281.8026",
      "volume": "225933",
      "turnover": "63667468",
      "trades": "3026"
    },
    {
      "date": "2025-03-05",
      "bid": "284.50",
      "ask": "285.00",
      "open": "278.00",
      "high": "285.50",
      "low": "274.50",
      "close": "285.00",
      "average": "280.7836",
      "volume": "141180",
      "turnover": "39642408.25",
      "trades": "2123"
    },
    {
      "date": "2025-03-06",
      "bid": "288.50",
      "ask": "289.50",
      "open": "287.00",
      "high": "291.50",
      "low": "285.00",
      "close": "289.50",
      "average": "288.3137",
      "volume": "128080",
      "turnover": "36924146.25",
      "trades": "1541"
    },
    {
      "date": "2025-03-07",
      "bid": "290.50",
      "ask": "291.50",
      "open": "288.50",
      "high": "296.00",
      "low": "285.00",
      "close": "292.00",
      "average": "290.7202",
      "volume": "129144",
      "turnover": "37542968.75",
      "trades": "1547"
    },
    {
      "date": "2025-03-10",
      "bid": "277.00",
      "ask": "278.00",
      "open": "293.50",
      "high": "299.00",
      "low": "273.00",
      "close": "277.50",
      "average": "286.5506",
      "volume": "247363",
      "turnover": "70901232.5",
      "trades": "2822"
    },
    {
      "date": "2025-03-11",
      "bid": "284.50",
      "ask": "286.50",
      "open": "277.50",
      "high": "294.50",
      "low": "277.50",
      "close": "286.00",
      "average": "286.5997",
      "volume": "167243",
      "turnover": "47933432.25",
      "trades": "1960"
    },
    {
      "date": "2025-03-12",
      "bid": "294.50",
      "ask": "295.00",
      "open": "287.50",
      "high": "295.50",
      "low": "287.00",
      "close": "295.00",
      "average": "292.1952",
      "volume": "154949",
      "turnover": "45273067.5",
      "trades": "1440"
    },
    {
      "date": "2025-03-13",
      "bid": "305.00",
      "ask": "306.00",
      "open": "296.00",
      "high": "308.00",
      "low": "295.50",
      "close": "306.00",
      "average": "301.2553",
      "volume": "153827",
      "turnover": "46327512.75",
      "trades": "1765"
    },
    {
      "date": "2025-03-14",
      "bid": "315.00",
      "ask": "316.00",
      "open": "311.00",
      "high": "327.00",
      "low": "310.00",
      "close": "315.50",
      "average": "319.6545",
      "volume": "590523",
      "turnover": "188744795.5",
      "trades": "6036"
    },
    {
      "date": "2025-03-17",
      "bid": "303.00",
      "ask": "304.00",
      "open": "316.00",
      "high": "317.00",
      "low": "302.50",
      "close": "304.50",
      "average": "309.0305",
      "volume": "227465",
      "turnover": "70289717.75",
      "trades": "3372"
    },
    {
      "date": "2025-03-18",
      "bid": "313.50",
      "ask": "314.00",
      "open": "309.00",
      "high": "317.00",
      "low": "308.50",
      "close": "314.50",
      "average": "312.0653",
      "volume": "232201",
      "turnover": "72466631.5",
      "trades": "2453"
    },
    {
      "date": "2025-03-19",
      "bid": "311.00",
      "ask": "312.00",
      "open": "314.00",
      "high": "314.00",
      "low": "305.00",
      "close": "312.00",
      "average": "309.6283",
      "volume": "111870",
      "turnover": "34637205",
      "trades": "1548"
    },
    {
      "date": "2025-03-20",
      "bid": "304.50",
      "ask": "305.00",
      "open": "307.50",
      "high": "308.00",
      "low": "299.00",
      "close": "305.00",
      "average": "302.96",
      "volume": "167832",
      "turnover": "50846250.5",
      "trades": "2055"
    },
    {
      "date": "2025-03-21",
      "bid": "301.00",
      "ask": "301.50",
      "open": "301.00",
      "high": "304.50",
      "low": "296.00",
      "close": "301.00",
      "average": "300.6298",
      "volume": "108884",
      "turnover": "32733939.75",
      "trades": "1421"
    },
    {
      "date": "2025-03-24",
      "bid": "310.50",
      "ask": "311.50",
      "open": "305.00",
      "high": "312.50",
      "low": "305.00",
      "close": "311.00",
      "average": "308.9278",
      "volume": "155583",
      "turnover": "48063411.75",
      "trades": "1558"
    },
    {
      "date": "2025-03-25",
      "bid": "307.00",
      "ask": "307.50",
      "open": "310.50",
      "high": "310.50",
      "low": "306.00",
      "close": "307.00",
      "average": "308.6506",
      "volume": "72445",
      "turnover": "22359503.5",
      "trades": "1274"
    },
    {
      "date": "2025-03-26",
      "bid": "303.00",
      "ask": "304.00",
      "open": "306.50",
      "high": "307.00",
      "low": "302.00",
      "close": "303.50",
      "average": "304.0471",
      "volume": "71997",
      "turnover": "21889833.5",
      "trades": "1187"
    },
    {
      "date": "2025-03-27",
      "bid": "304.50",
      "ask": "305.00",
      "open": "301.00",
      "high": "306.00",
      "low": "298.50",
      "close": "305.00",
      "average": "302.0874",
      "volume": "95973",
      "turnover": "28991488.25",
      "trades": "1238"
    },
    {
      "date": "2025-03-28",
      "bid": "304.00",
      "ask": "305.00",
      "open": "307.00",
      "high": "312.50",
      "low": "304.00",
      "close": "305.00",
      "average": "308.6182",
      "volume": "126828",
      "turnover": "39142689.25",
      "trades": "1674"
    },
    {
      "date": "2025-03-31",
      "bid": "306.50",
      "ask": "307.00",
      "open": "307.00",
      "high": "314.00",
      "low": "302.50",
      "close": "307.50",
      "average": "309.0929",
      "volume": "236374",
      "turnover": "73066577.75",
      "trades": "2856"
    },
    {
      "date": "2025-04-01",
      "bid": "314.00",
      "ask": "315.00",
      "open": "313.00",
      "high": "315.00",
      "low": "307.50",
      "close": "315.00",
      "average": "312.4198",
      "volume": "126369",
      "turnover": "39481050.25",
      "trades": "1539"
    },
    {
      "date": "2025-04-02",
      "bid": "308.00",
      "ask": "309.00",
      "open": "314.00",
      "high": "316.00",
      "low": "305.50",
      "close": "309.00",
      "average": "309.7499",
      "volume": "124541",
      "turnover": "38578283.25",
      "trades": "1554"
    },
    {
      "date": "2025-04-03",
      "bid": "311.50",
      "ask": "312.00",
      "open": "302.50",
      "high": "312.00",
      "low": "289.00",
      "close": "311.50",
      "average": "302.7989",
      "volume": "341960",
      "turnover": "103505428.25",
      "trades": "3806"
    },
    {
      "date": "2025-04-04",
      "bid": "294.50",
      "ask": "295.00",
      "open": "310.00",
      "high": "310.00",
      "low": "288.50",
      "close": "293.50",
      "average": "302.5906",
      "volume": "297910",
      "turnover": "90151970.75",
      "trades": "3460"
    },
    {
      "date": "2025-04-07",
      "bid": "293.60",
      "ask": "295.20",
      "open": "276.00",
      "high": "308.60",
      "low": "263.60",
      "close": "292.60",
      "average": "287.4035",
      "volume": "469475",
      "turnover": "134849329.9",
      "trades": "5242"
    },
    {
      "date": "2025-04-08",
      "bid": "310.60",
      "ask": "311.60",
      "open": "302.00",
      "high": "317.00",
      "low": "302.00",
      "close": "311.40",
      "average": "309.3144",
      "volume": "251132",
      "turnover": "77681799.5",
      "trades": "2960"
    },
    {
      "date": "2025-04-09",
      "bid": "320.80",
      "ask": "321.20",
      "open": "308.80",
      "high": "324.00",
      "low": "305.00",
      "close": "321.60",
      "average": "316.8624",
      "volume": "369783",
      "turnover": "117152817.3",
      "trades": "4659"
    },
    {
      "date": "2025-04-10",
      "bid": "338.20",
      "ask": "339.60",
      "open": "337.00",
      "high": "342.20",
      "low": "324.40",
      "close": "340.80",
      "average": "333.7457",
      "volume": "323798",
      "turnover": "108033246.5",
      "trades": "3707"
    },
    {
      "date": "2025-04-11",
      "bid": "354.00",
      "ask": "355.00",
      "open": "345.60",
      "high": "369.20",
      "low": "345.00",
      "close": "355.80",
      "average": "357.5482",
      "volume": "597844",
      "turnover": "213798873.6",
      "trades": "6932"
    },
    {
      "date": "2025-04-14",
      "bid": "364.00",
      "ask": "365.00",
      "open": "354.80",
      "high": "368.00",
      "low": "345.00",
      "close": "364.80",
      "average": "354.624",
      "volume": "425124",
      "turnover": "150723095.1",
      "trades": "5623"
    },
    {
      "date": "2025-04-15",
      "bid": "375.40",
      "ask": "376.40",
      "open": "369.40",
      "high": "377.40",
      "low": "367.20",
      "close": "377.00",
      "average": "373.2153",
      "volume": "263807",
      "turnover": "98456387.8",
      "trades": "3476"
    },
    {
      "date": "2025-04-16",
      "bid": "394.20",
      "ask": "394.60",
      "open": "387.60",
      "high": "405.80",
      "low": "387.00",
      "close": "396.00",
      "average": "397.3201",
      "volume": "555685",
      "turnover": "220791400.7",
      "trades": "7445"
    },
    {
      "date": "2025-04-17",
      "bid": "399.00",
      "ask": "400.40",
      "open": "403.00",
      "high": "409.00",
      "low": "399.00",
      "close": "402.20",
      "average": "403.9744",
      "volume": "192751",
      "turnover": "77855388.5",
      "trades": "3195"
    },
    {
      "date": "2025-04-22",
      "bid": "407.80",
      "ask": "408.60",
      "open": "416.60",
      "high": "430.00",
      "low": "402.00",
      "close": "407.80",
      "average": "417.0154",
      "volume": "574549",
      "turnover": "239596974.8",
      "trades": "8239"
    },
    {
      "date": "2025-04-23",
      "bid": "393.60",
      "ask": "393.80",
      "open": "397.80",
      "high": "400.20",
      "low": "376.40",
      "close": "392.60",
      "average": "389.4863",
      "volume": "580895",
      "turnover": "226224297.3",
      "trades": "7990"
    },
    {
      "date": "2025-04-24",
      "bid": "397.20",
      "ask": "398.00",
      "open": "397.00",
      "high": "405.20",
      "low": "392.00",
      "close": "398.20",
      "average": "398.0831",
      "volume": "275628",
      "turnover": "109721196.9",
      "trades": "3904"
    },
    {
      "date": "2025-04-25",
      "bid": "399.20",
      "ask": "399.80",
      "open": "392.40",
      "high": "401.00",
      "low": "387.00",
      "close": "400.40",
      "average": "392.6345",
      "volume": "263843",
      "turnover": "103590688",
      "trades": "4117"
    },
    {
      "date": "2025-04-28",
      "bid": "388.40",
      "ask": "389.00",
      "open": "400.40",
      "high": "405.80",
      "low": "387.60",
      "close": "391.00",
      "average": "397.0288",
      "volume": "235250",
      "turnover": "93412803.4",
      "trades": "3653"
    },
    {
      "date": "2025-04-29",
      "bid": "395.40",
      "ask": "395.80",
      "open": "388.40",
      "high": "397.20",
      "low": "383.20",
      "close": "396.40",
      "average": "388.142",
      "volume": "206138",
      "turnover": "80004717.4",
      "trades": "3327"
    },
    {
      "date": "2025-04-30",
      "bid": "387.60",
      "ask": "388.20",
      "open": "394.80",
      "high": "394.80",
      "low": "385.60",
      "close": "385.60",
      "average": "388.4354",
      "volume": "104444",
      "turnover": "40569800.2",
      "trades": "1984"
    },
    {
      "date": "2025-05-02",
      "bid": "381.00",
      "ask": "381.20",
      "open": "385.20",
      "high": "394.20",
      "low": "380.00",
      "close": "381.40",
      "average": "387.4669",
      "volume": "280081",
      "turnover": "108524930.8",
      "trades": "4546"
    },
    {
      "date": "2025-05-05",
      "bid": "392.00",
      "ask": "392.60",
      "open": "381.00",
      "high": "397.80",
      "low": "378.20",
      "close": "393.00",
      "average": "389.4045",
      "volume": "262035",
      "turnover": "102035332.1",
      "trades": "3453"
    },
    {
      "date": "2025-05-06",
      "bid": "413.80",
      "ask": "414.40",
      "open": "399.60",
      "high": "415.80",
      "low": "396.60",
      "close": "415.00",
      "average": "406.0266",
      "volume": "294257",
      "turnover": "119397666.6",
      "trades": "4157"
    },
    {
      "date": "2025-05-07",
      "bid": "420.80",
      "ask": "421.60",
      "open": "425.00",
      "high": "427.00",
      "low": "415.20",
      "close": "421.20",
      "average": "420.7816",
      "volume": "271507",
      "turnover": "114204895.4",
      "trades": "4064"
    },
    {
      "date": "2025-05-08",
      "bid": "418.00",
      "ask": "418.20",
      "open": "421.00",
      "high": "421.60",
      "low": "409.20",
      "close": "417.20",
      "average": "415.5009",
      "volume": "214467",
      "turnover": "89110019.6",
      "trades": "3665"
    },
    {
      "date": "2025-05-09",
      "bid": "455.80",
      "ask": "457.00",
      "open": "430.20",
      "high": "463.80",
      "low": "422.40",
      "close": "458.40",
      "average": "441.3001",
      "volume": "544610",
      "turnover": "240337372.7",
      "trades": "8212"
    },
    {
      "date": "2025-05-12",
      "bid": "402.80",
      "ask": "403.60",
      "open": "458.40",
      "high": "461.20",
      "low": "401.60",
      "close": "402.60",
      "average": "422.1249",
      "volume": "965123",
      "turnover": "407460259",
      "trades": "14320"
    },
    {
      "date": "2025-05-13",
      "bid": "398.00",
      "ask": "399.00",
      "open": "401.80",
      "high": "409.80",
      "low": "388.80",
      "close": "400.40",
      "average": "397.7355",
      "volume": "360166",
      "turnover": "143240875.5",
      "trades": "6048"
    },
    {
      "date": "2025-05-14",
      "bid": "384.00",
      "ask": "385.40",
      "open": "398.00",
      "high": "400.00",
      "low": "378.20",
      "close": "385.80",
      "average": "389.8983",
      "volume": "359990",
      "turnover": "140361068",
      "trades": "5478"
    },
    {
      "date": "2025-05-15",
      "bid": "393.20",
      "ask": "393.80",
      "open": "384.00",
      "high": "394.60",
      "low": "374.40",
      "close": "393.20",
      "average": "382.8316",
      "volume": "301871",
      "turnover": "115542073.2",
      "trades": "5151"
    },
    {
      "date": "2025-05-16",
      "bid": "392.00",
      "ask": "392.80",
      "open": "391.80",
      "high": "392.80",
      "low": "382.40",
      "close": "392.40",
      "average": "387.1898",
      "volume": "157433",
      "turnover": "60956792.7",
      "trades": "3005"
    },
    {
      "date": "2025-05-19",
      "bid": "404.00",
      "ask": "404.60",
      "open": "395.60",
      "high": "411.00",
      "low": "395.60",
      "close": "405.20",
      "average": "405.5694",
      "volume": "222326",
      "turnover": "90169110.6",
      "trades": "3589"
    },
    {
      "date": "2025-05-20",
      "bid": "412.40",
      "ask": "413.20",
      "open": "398.00",
      "high": "417.20",
      "low": "395.40",
      "close": "414.00",
      "average": "408.1997",
      "volume": "178592",
      "turnover": "72901117",
      "trades": "2852"
    },
    {
      "date": "2025-05-21",
      "bid": "427.20",
      "ask": "428.20",
      "open": "416.60",
      "high": "430.00",
      "low": "416.40",
      "close": "428.40",
      "average": "423.103",
      "volume": "284554",
      "turnover": "120386354",
      "trades": "4236"
    },
    {
      "date": "2025-05-22",
      "bid": "430.00",
      "ask": "430.60",
      "open": "434.60",
      "high": "444.20",
      "low": "426.20",
      "close": "430.00",
      "average": "435.5623",
      "volume": "262479",
      "turnover": "114338455.3",
      "trades": "4839"
    },
    {
      "date": "2025-05-23",
      "bid": "443.80",
      "ask": "444.00",
      "open": "435.20",
      "high": "451.40",
      "low": "435.20",
      "close": "445.00",
      "average": "442.2732",
      "volume": "342925",
      "turnover": "151669701.3",
      "trades": "5358"
    },
    {
      "date": "2025-05-26",
      "bid": "446.20",
      "ask": "446.60",
      "open": "445.20",
      "high": "452.00",
      "low": "436.40",
      "close": "446.00",
      "average": "446.0357",
      "volume": "266949",
      "turnover": "119068246.2",
      "trades": "4266"
    },
    {
      "date": "2025-05-27",
      "bid": "445.00",
      "ask": "446.20",
      "open": "443.00",
      "high": "452.20",
      "low": "434.80",
      "close": "446.60",
      "average": "443.7518",
      "volume": "213676",
      "turnover": "94819960.3",
      "trades": "3562"
    },
    {
      "date": "2025-05-28",
      "bid": "453.40",
      "ask": "454.40",
      "open": "446.60",
      "high": "457.60",
      "low": "446.60",
      "close": "455.00",
      "average": "453.4745",
      "volume": "114661",
      "turnover": "51998205.5",
      "trades": "2048"
    },
    {
      "date": "2025-05-30",
      "bid": "456.40",
      "ask": "458.80",
      "open": "454.00",
      "high": "464.80",
      "low": "442.00",
      "close": "459.00",
      "average": "454.1487",
      "volume": "267402",
      "turnover": "121443526.5",
      "trades": "5091"
    },
    {
      "date": "2025-06-02",
      "bid": "473.20",
      "ask": "473.80",
      "open": "467.00",
      "high": "481.80",
      "low": "466.80",
      "close": "473.00",
      "average": "474.3617",
      "volume": "368851",
      "turnover": "174972467.5",
      "trades": "7693"
    },
    {
      "date": "2025-06-03",
      "bid": "481.40",
      "ask": "482.20",
      "open": "473.80",
      "high": "486.00",
      "low": "469.00",
      "close": "482.20",
      "average": "479.2345",
      "volume": "221513",
      "turnover": "106153381.9",
      "trades": "4646"
    },
    {
      "date": "2025-06-04",
      "bid": "496.00",
      "ask": "496.40",
      "open": "487.00",
      "high": "496.80",
      "low": "485.00",
      "close": "495.40",
      "average": "492.4988",
      "volume": "194189",
      "turnover": "95636814",
      "trades": "4233"
    },
    {
      "date": "2025-06-05",
      "bid": "489.80",
      "ask": "490.20",
      "open": "488.00",
      "high": "503.50",
      "low": "487.00",
      "close": "491.40",
      "average": "493.9106",
      "volume": "393872",
      "turnover": "194548264.7",
      "trades": "6003"
    },
    {
      "date": "2025-06-09",
      "bid": "483.00",
      "ask": "483.60",
      "open": "493.00",
      "high": "499.60",
      "low": "477.00",
      "close": "482.60",
      "average": "489.9597",
      "volume": "250821",
      "turnover": "122897803.2",
      "trades": "4243"
    },
    {
      "date": "2025-06-10",
      "bid": "469.00",
      "ask": "469.60",
      "open": "479.80",
      "high": "480.00",
      "low": "461.80",
      "close": "468.60",
      "average": "470.2282",
      "volume": "271413",
      "turnover": "127631451.8",
      "trades": "5610"
    },
    {
      "date": "2025-06-11",
      "bid": "476.40",
      "ask": "477.40",
      "open": "468.60",
      "high": "479.40",
      "low": "462.60",
      "close": "476.20",
      "average": "473.9427",
      "volume": "166232",
      "turnover": "78796513.4",
      "trades": "3078"
    },
    {
      "date": "2025-06-12",
      "bid": "502.50",
      "ask": "503.50",
      "open": "483.00",
      "high": "504.00",
      "low": "476.20",
      "close": "504.00",
      "average": "491.4652",
      "volume": "270170",
      "turnover": "132777945.7",
      "trades": "3437"
    },
    {
      "date": "2025-06-13",
      "bid": "502.50",
      "ask": "503.50",
      "open": "515.00",
      "high": "524.50",
      "low": "501.50",
      "close": "503.50",
      "average": "515.7817",
      "volume": "348006",
      "turnover": "179531822.75",
      "trades": "6041"
    },
    {
      "date": "2025-06-16",
      "bid": "509.00",
      "ask": "510.00",
      "open": "511.00",
      "high": "518.00",
      "low": "504.00",
      "close": "509.00",
      "average": "511.8087",
      "volume": "224657",
      "turnover": "115005610.25",
      "trades": "3836"
    },
    {
      "date": "2025-06-17",
      "bid": "508.00",
      "ask": "509.00",
      "open": "510.00",
      "high": "512.00",
      "low": "500.50",
      "close": "509.00",
      "average": "507.0476",
      "volume": "125740",
      "turnover": "63746774.25",
      "trades": "2672"
    },
    {
      "date": "2025-06-18",
      "bid": "517.50",
      "ask": "518.50",
      "open": "511.00",
      "high": "527.00",
      "low": "509.00",
      "close": "518.50",
      "average": "518.9238",
      "volume": "195085",
      "turnover": "101235156.75",
      "trades": "3432"
    },
    {
      "date": "2025-06-19",
      "bid": "508.00",
      "ask": "510.00",
      "open": "518.50",
      "high": "524.50",
      "low": "507.50",
      "close": "508.50",
      "average": "516.1838",
      "volume": "142437",
      "turnover": "73526418.75",
      "trades": "2685"
    },
    {
      "date": "2025-06-23",
      "bid": "525.00",
      "ask": "526.50",
      "open": "510.00",
      "high": "529.00",
      "low": "510.00",
      "close": "526.50",
      "average": "521.8565",
      "volume": "235398",
      "turnover": "122828695",
      "trades": "4225"
    },
    {
      "date": "2025-06-24",
      "bid": "486.60",
      "ask": "487.00",
      "open": "506.50",
      "high": "508.00",
      "low": "474.00",
      "close": "485.00",
      "average": "491.591",
      "volume": "580231",
      "turnover": "285285493.45",
      "trades": "12508"
    },
    {
      "date": "2025-06-25",
      "bid": "494.20",
      "ask": "495.20",
      "open": "487.20",
      "high": "499.80",
      "low": "487.20",
      "close": "494.60",
      "average": "494.131",
      "volume": "209360",
      "turnover": "103433777.1",
      "trades": "4214"
    },
    {
      "date": "2025-06-26",
      "bid": "507.00",
      "ask": "508.00",
      "open": "502.50",
      "high": "509.50",
      "low": "499.00",
      "close": "508.00",
      "average": "504.3866",
      "volume": "176324",
      "turnover": "88928075.55",
      "trades": "3111"
    },
    {
      "date": "2025-06-27",
      "bid": "472.60",
      "ask": "473.20",
      "open": "501.50",
      "high": "503.00",
      "low": "471.60",
      "close": "471.60",
      "average": "486.0032",
      "volume": "479760",
      "turnover": "233140852.4",
      "trades": "8985"
    },
    {
      "date": "2025-06-30",
      "bid": "484.40",
      "ask": "485.00",
      "open": "471.60",
      "high": "486.80",
      "low": "470.40",
      "close": "484.80",
      "average": "477.6691",
      "volume": "254460",
      "turnover": "121542360.6",
      "trades": "4878"
    },
    {
      "date": "2025-07-01",
      "bid": "493.60",
      "ask": "494.40",
      "open": "498.80",
      "high": "503.00",
      "low": "492.40",
      "close": "493.40",
      "average": "498.2681",
      "volume": "199560",
      "turnover": "99442818.65",
      "trades": "3458"
    },
    {
      "date": "2025-07-02",
      "bid": "501.00",
      "ask": "502.00",
      "open": "494.00",
      "high": "507.50",
      "low": "492.40",
      "close": "502.00",
      "average": "499.989",
      "volume": "244542",
      "turnover": "122258356.85",
      "trades": "3324"
    },
    {
      "date": "2025-07-03",
      "bid": "503.50",
      "ask": "504.50",
      "open": "502.50",
      "high": "510.00",
      "low": "494.00",
      "close": "504.50",
      "average": "503.381",
      "volume": "169439",
      "turnover": "85294908.05",
      "trades": "3214"
    },
    {
      "date": "2025-07-04",
      "bid": "513.00",
      "ask": "515.00",
      "open": "508.50",
      "high": "521.50",
      "low": "508.00",
      "close": "515.00",
      "average": "514.1383",
      "volume": "156615",
      "turnover": "80522811.5",
      "trades": "2826"
    },
    {
      "date": "2025-07-07",
      "bid": "506.00",
      "ask": "506.50",
      "open": "506.50",
      "high": "509.00",
      "low": "496.60",
      "close": "505.50",
      "average": "502.4936",
      "volume": "210659",
      "turnover": "105859408.7",
      "trades": "3456"
    },
    {
      "date": "2025-07-08",
      "bid": "485.00",
      "ask": "485.80",
      "open": "508.50",
      "high": "516.50",
      "low": "481.20",
      "close": "485.80",
      "average": "496.8177",
      "volume": "304982",
      "turnover": "151539465.85",
      "trades": "4162"
    },
    {
      "date": "2025-07-09",
      "bid": "493.60",
      "ask": "494.40",
      "open": "485.60",
      "high": "496.40",
      "low": "481.60",
      "close": "494.80",
      "average": "488.8743",
      "volume": "168103",
      "turnover": "82167996.09",
      "trades": "3005"
    },
    {
      "date": "2025-07-10",
      "bid": "491.00",
      "ask": "492.00",
      "open": "502.00",
      "high": "505.00",
      "low": "487.20",
      "close": "491.80",
      "average": "497.6705",
      "volume": "188939",
      "turnover": "94047868.1",
      "trades": "2683"
    },
    {
      "date": "2025-07-11",
      "bid": "491.40",
      "ask": "491.80",
      "open": "491.00",
      "high": "501.00",
      "low": "489.00",
      "close": "493.20",
      "average": "494.5606",
      "volume": "250111",
      "turnover": "123701836.85",
      "trades": "3616"
    },
    {
      "date": "2025-07-14",
      "bid": "492.00",
      "ask": "494.00",
      "open": "495.00",
      "high": "499.00",
      "low": "486.40",
      "close": "493.60",
      "average": "493.4502",
      "volume": "174662",
      "turnover": "86196503.4",
      "trades": "2950"
    },
    {
      "date": "2025-07-15",
      "bid": "476.20",
      "ask": "477.40",
      "open": "490.20",
      "high": "490.60",
      "low": "472.20",
      "close": "475.60",
      "average": "479.53",
      "volume": "303543",
      "turnover": "145577786",
      "trades": "4633"
    },
    {
      "date": "2025-07-16",
      "bid": "466.00",
      "ask": "466.40",
      "open": "477.40",
      "high": "485.80",
      "low": "458.60",
      "close": "466.60",
      "average": "470.0121",
      "volume": "289244",
      "turnover": "135909349.19",
      "trades": "4641"
    },
    {
      "date": "2025-07-17",
      "bid": "455.40",
      "ask": "456.60",
      "open": "459.60",
      "high": "459.60",
      "low": "449.60",
      "close": "455.60",
      "average": "454.6782",
      "volume": "277383",
      "turnover": "126111180.2",
      "trades": "5127"
    },
    {
      "date": "2025-07-18",
      "bid": "455.00",
      "ask": "456.00",
      "open": "455.40",
      "high": "458.80",
      "low": "451.00",
      "close": "455.80",
      "average": "454.6307",
      "volume": "247592",
      "turnover": "112557690.6",
      "trades": "3720"
    },
    {
      "date": "2025-07-21",
      "bid": "462.20",
      "ask": "462.80",
      "open": "457.20",
      "high": "466.60",
      "low": "451.40",
      "close": "465.00",
      "average": "460.1176",
      "volume": "206839",
      "turnover": "95167867.7",
      "trades": "3270"
    },
    {
      "date": "2025-07-22",
      "bid": "458.80",
      "ask": "460.20",
      "open": "460.00",
      "high": "461.00",
      "low": "452.00",
      "close": "460.80",
      "average": "456.9276",
      "volume": "210705",
      "turnover": "96291368.2",
      "trades": "3513"
    },
    {
      "date": "2025-07-23",
      "bid": "456.00",
      "ask": "456.80",
      "open": "458.00",
      "high": "458.40",
      "low": "452.00",
      "close": "456.00",
      "average": "455.1188",
      "volume": "158565",
      "turnover": "72168403.3",
      "trades": "2553"
    },
    {
      "date": "2025-07-24",
      "bid": "444.40",
      "ask": "445.60",
      "open": "451.80",
      "high": "452.20",
      "low": "439.00",
      "close": "443.60",
      "average": "444.6877",
      "volume": "254966",
      "turnover": "113378067.5",
      "trades": "4604"
    },
    {
      "date": "2025-07-25",
      "bid": "447.20",
      "ask": "448.00",
      "open": "439.00",
      "high": "448.00",
      "low": "437.00",
      "close": "447.40",
      "average": "441.7327",
      "volume": "178867",
      "turnover": "78981571.8",
      "trades": "3078"
    },
    {
      "date": "2025-07-28",
      "bid": "439.80",
      "ask": "440.60",
      "open": "447.20",
      "high": "452.00",
      "low": "437.20",
      "close": "439.80",
      "average": "443.8124",
      "volume": "122515",
      "turnover": "54374799.1",
      "trades": "2395"
    },
    {
      "date": "2025-07-29",
      "bid": "455.20",
      "ask": "455.60",
      "open": "443.00",
      "high": "458.60",
      "low": "442.00",
      "close": "455.60",
      "average": "450.8954",
      "volume": "139588",
      "turnover": "62922269.1",
      "trades": "2372"
    },
    {
      "date": "2025-07-30",
      "bid": "454.20",
      "ask": "455.20",
      "open": "457.20",
      "high": "464.40",
      "low": "454.20",
      "close": "454.80",
      "average": "459.7618",
      "volume": "119035",
      "turnover": "54732937.3",
      "trades": "2274"
    },
    {
      "date": "2025-07-31",
      "bid": "448.20",
      "ask": "448.80",
      "open": "447.80",
      "high": "452.20",
      "low": "443.60",
      "close": "447.40",
      "average": "447.121",
      "volume": "145080",
      "turnover": "64872146.9",
      "trades": "2794"
    },
    {
      "date": "2025-08-01",
      "bid": "461.40",
      "ask": "461.80",
      "open": "454.00",
      "high": "465.20",
      "low": "454.00",
      "close": "462.00",
      "average": "460.4289",
      "volume": "245428",
      "turnover": "113002118.7",
      "trades": "4496"
    },
    {
      "date": "2025-08-04",
      "bid": "457.20",
      "ask": "458.60",
      "open": "461.00",
      "high": "468.00",
      "low": "454.00",
      "close": "458.80",
      "average": "459.2013",
      "volume": "136306",
      "turnover": "62584504.4",
      "trades": "2712"
    },
    {
      "date": "2025-08-05",
      "bid": "482.00",
      "ask": "482.20",
      "open": "458.80",
      "high": "485.00",
      "low": "458.80",
      "close": "483.60",
      "average": "471.7003",
      "volume": "232776",
      "turnover": "109816349.3",
      "trades": "3279"
    },
    {
      "date": "2025-08-06",
      "bid": "494.40",
      "ask": "495.00",
      "open": "491.60",
      "high": "496.40",
      "low": "484.00",
      "close": "494.80",
      "average": "492.5337",
      "volume": "364011",
      "turnover": "179276616.9",
      "trades": "4417"
    },
    {
      "date": "2025-08-07",
      "bid": "517.50",
      "ask": "518.00",
      "open": "507.00",
      "high": "519.00",
      "low": "501.00",
      "close": "518.00",
      "average": "509.5999",
      "volume": "348158",
      "turnover": "177387101",
      "trades": "4674"
    },
    {
      "date": "2025-08-08",
      "bid": "573.00",
      "ask": "574.00",
      "open": "529.50",
      "high": "584.00",
      "low": "524.00",
      "close": "574.00",
      "average": "554.014",
      "volume": "871874",
      "turnover": "482898276.5",
      "trades": "11125"
    },
    {
      "date": "2025-08-11",
      "bid": "543.00",
      "ask": "544.00",
      "open": "549.00",
      "high": "555.00",
      "low": "524.50",
      "close": "540.50",
      "average": "542.4124",
      "volume": "443203",
      "turnover": "240544072",
      "trades": "8502"
    },
    {
      "date": "2025-08-12",
      "bid": "551.00",
      "ask": "552.00",
      "open": "544.00",
      "high": "553.00",
      "low": "541.00",
      "close": "551.00",
      "average": "548.4117",
      "volume": "236664",
      "turnover": "129772474",
      "trades": "3922"
    },
    {
      "date": "2025-08-13",
      "bid": "547.00",
      "ask": "547.50",
      "open": "556.00",
      "high": "565.00",
      "low": "543.00",
      "close": "546.50",
      "average": "554.0587",
      "volume": "218880",
      "turnover": "121295506.25",
      "trades": "4224"
    },
    {
      "date": "2025-08-14",
      "bid": "545.00",
      "ask": "546.50",
      "open": "548.50",
      "high": "554.50",
      "low": "543.50",
      "close": "545.50",
      "average": "549.3489",
      "volume": "156072",
      "turnover": "85735716.25",
      "trades": "2959"
    },
    {
      "date": "2025-08-15",
      "bid": "545.50",
      "ask": "546.50",
      "open": "550.50",
      "high": "554.50",
      "low": "539.50",
      "close": "546.00",
      "average": "548.624",
      "volume": "120204",
      "turnover": "65961694.25",
      "trades": "2055"
    },
    {
      "date": "2025-08-18",
      "bid": "554.00",
      "ask": "555.00",
      "open": "548.00",
      "high": "560.00",
      "low": "548.00",
      "close": "555.50",
      "average": "554.7629",
      "volume": "145496",
      "turnover": "80713769.5",
      "trades": "2227"
    },
    {
      "date": "2025-08-19",
      "bid": "532.00",
      "ask": "533.00",
      "open": "560.00",
      "high": "563.00",
      "low": "527.50",
      "close": "530.50",
      "average": "544.4278",
      "volume": "146393",
      "turnover": "79765192.25",
      "trades": "2640"
    },
    {
      "date": "2025-08-20",
      "bid": "538.00",
      "ask": "538.50",
      "open": "530.00",
      "high": "539.50",
      "low": "529.00",
      "close": "537.00",
      "average": "534.2479",
      "volume": "91398",
      "turnover": "48829432",
      "trades": "1937"
    },
    {
      "date": "2025-08-21",
      "bid": "548.00",
      "ask": "549.00",
      "open": "534.00",
      "high": "551.50",
      "low": "532.00",
      "close": "549.00",
      "average": "541.7189",
      "volume": "94287",
      "turnover": "51070577.5",
      "trades": "1570"
    },
    {
      "date": "2025-08-22",
      "bid": "547.50",
      "ask": "548.50",
      "open": "548.00",
      "high": "551.50",
      "low": "539.00",
      "close": "548.00",
      "average": "545.1101",
      "volume": "102936",
      "turnover": "56104049.25",
      "trades": "1895"
    },
    {
      "date": "2025-08-25",
      "bid": "554.50",
      "ask": "555.00",
      "open": "548.00",
      "high": "557.00",
      "low": "544.50",
      "close": "554.00",
      "average": "551.6157",
      "volume": "112517",
      "turnover": "62066591.75",
      "trades": "2155"
    },
    {
      "date": "2025-08-26",
      "bid": "576.00",
      "ask": "576.50",
      "open": "557.00",
      "high": "578.00",
      "low": "557.00",
      "close": "576.50",
      "average": "569.1151",
      "volume": "167950",
      "turnover": "95570059.75",
      "trades": "2652"
    },
    {
      "date": "2025-08-27",
      "bid": "568.50",
      "ask": "569.00",
      "open": "580.50",
      "high": "590.00",
      "low": "567.50",
      "close": "569.00",
      "average": "579.3053",
      "volume": "182706",
      "turnover": "105844867.75",
      "trades": "4047"
    },
    {
      "date": "2025-08-28",
      "bid": "571.00",
      "ask": "572.00",
      "open": "569.00",
      "high": "576.00",
      "low": "565.50",
      "close": "572.50",
      "average": "570.4023",
      "volume": "119914",
      "turnover": "68396586.75",
      "trades": "2557"
    },
    {
      "date": "2025-08-29",
      "bid": "572.00",
      "ask": "573.00",
      "open": "575.00",
      "high": "583.00",
      "low": "565.50",
      "close": "572.50",
      "average": "573.8555",
      "volume": "190031",
      "turnover": "109064785.75",
      "trades": "3013"
    },
    {
      "date": "2025-09-01",
      "bid": "580.00",
      "ask": "580.50",
      "open": "594.50",
      "high": "598.00",
      "low": "575.50",
      "close": "582.00",
      "average": "585.7629",
      "volume": "181523",
      "turnover": "106254419.75",
      "trades": "3268"
    },
    {
      "date": "2025-09-02",
      "bid": "597.50",
      "ask": "598.00",
      "open": "586.00",
      "high": "601.00",
      "low": "582.00",
      "close": "598.00",
      "average": "590.8487",
      "volume": "305196",
      "turnover": "180323471.25",
      "trades": "4899"
    },
    {
      "date": "2025-09-03",
      "bid": "619.00",
      "ask": "619.50",
      "open": "602.50",
      "high": "624.00",
      "low": "602.00",
      "close": "624.00",
      "average": "612.3262",
      "volume": "257537",
      "turnover": "157649508.5",
      "trades": "4490"
    },
    {
      "date": "2025-09-04",
      "bid": "628.00",
      "ask": "629.00",
      "open": "613.00",
      "high": "630.50",
      "low": "608.00",
      "close": "630.00",
      "average": "618.0278",
      "volume": "244634",
      "turnover": "151148876.5",
      "trades": "4451"
    },
    {
      "date": "2025-09-05",
      "bid": "637.00",
      "ask": "638.00",
      "open": "630.50",
      "high": "646.00",
      "low": "627.50",
      "close": "638.50",
      "average": "637.7977",
      "volume": "257662",
      "turnover": "164331178.5",
      "trades": "4681"
    },
    {
      "date": "2025-09-08",
      "bid": "645.50",
      "ask": "646.00",
      "open": "640.00",
      "high": "662.00",
      "low": "640.00",
      "close": "647.00",
      "average": "650.3614",
      "volume": "268770",
      "turnover": "174806762",
      "trades": "5288"
    },
    {
      "date": "2025-09-09",
      "bid": "639.00",
      "ask": "640.00",
      "open": "645.00",
      "high": "653.00",
      "low": "636.00",
      "close": "640.00",
      "average": "644.5263",
      "volume": "261264",
      "turnover": "168421199.5",
      "trades": "5137"
    },
    {
      "date": "2025-09-10",
      "bid": "625.00",
      "ask": "626.50",
      "open": "640.00",
      "high": "648.50",
      "low": "618.50",
      "close": "626.00",
      "average": "631.052",
      "volume": "352637",
      "turnover": "222517527.75",
      "trades": "5599"
    },
    {
      "date": "2025-09-11",
      "bid": "620.00",
      "ask": "621.00",
      "open": "626.50",
      "high": "640.00",
      "low": "616.50",
      "close": "621.00",
      "average": "629.0898",
      "volume": "274036",
      "turnover": "172413660.5",
      "trades": "5084"
    },
    {
      "date": "2025-09-12",
      "bid": "604.00",
      "ask": "604.50",
      "open": "630.50",
      "high": "636.50",
      "low": "603.50",
      "close": "606.50",
      "average": "619.8117",
      "volume": "314819",
      "turnover": "195145375.75",
      "trades": "4966"
    },
    {
      "date": "2025-09-15",
      "bid": "592.50",
      "ask": "593.50",
      "open": "597.50",
      "high": "597.50",
      "low": "578.50",
      "close": "595.00",
      "average": "585.8424",
      "volume": "379849",
      "turnover": "222523515",
      "trades": "7714"
    },
    {
      "date": "2025-09-16",
      "bid": "574.50",
      "ask": "575.00",
      "open": "591.00",
      "high": "598.50",
      "low": "569.00",
      "close": "575.50",
      "average": "581.8364",
      "volume": "307085",
      "turnover": "178775428.25",
      "trades": "5324"
    },
    {
      "date": "2025-09-17",
      "bid": "568.50",
      "ask": "570.00",
      "open": "560.00",
      "high": "571.00",
      "low": "550.50",
      "close": "569.00",
      "average": "558.0239",
      "volume": "410570",
      "turnover": "229052849.75",
      "trades": "7427"
    },
    {
      "date": "2025-09-18",
      "bid": "571.00",
      "ask": "572.00",
      "open": "560.00",
      "high": "573.00",
      "low": "552.50",
      "close": "571.50",
      "average": "565.424",
      "volume": "264497",
      "turnover": "149549018.5",
      "trades": "4911"
    },
    {
      "date": "2025-09-19",
      "bid": "579.00",
      "ask": "580.00",
      "open": "572.00",
      "high": "586.50",
      "low": "572.00",
      "close": "580.00",
      "average": "578.3709",
      "volume": "242565",
      "turnover": "140295077.25",
      "trades": "4282"
    },
    {
      "date": "2025-09-22",
      "bid": "610.50",
      "ask": "611.00",
      "open": "598.50",
      "high": "615.00",
      "low": "590.00",
      "close": "611.50",
      "average": "602.0289",
      "volume": "390595",
      "turnover": "235117037",
      "trades": "6578"
    },
    {
      "date": "2025-09-23",
      "bid": "613.50",
      "ask": "614.00",
      "open": "617.00",
      "high": "620.00",
      "low": "610.00",
      "close": "615.00",
      "average": "615.2681",
      "volume": "241698",
      "turnover": "148713284.5",
      "trades": "4586"
    },
    {
      "date": "2025-09-24",
      "bid": "589.00",
      "ask": "589.50",
      "open": "614.00",
      "high": "617.00",
      "low": "587.50",
      "close": "587.50",
      "average": "602.8587",
      "volume": "256161",
      "turnover": "154503578.25",
      "trades": "4312"
    },
    {
      "date": "2025-09-25",
      "bid": "588.50",
      "ask": "589.00",
      "open": "579.50",
      "high": "590.50",
      "low": "574.50",
      "close": "587.00",
      "average": "582.4713",
      "volume": "186947",
      "turnover": "108889995.5",
      "trades": "4215"
    },
    {
      "date": "2025-09-26",
      "bid": "596.50",
      "ask": "597.50",
      "open": "590.00",
      "high": "599.00",
      "low": "583.50",
      "close": "597.50",
      "average": "592.9487",
      "volume": "162080",
      "turnover": "96106903.75",
      "trades": "3301"
    },
    {
      "date": "2025-09-29",
      "bid": "607.00",
      "ask": "607.50",
      "open": "610.00",
      "high": "613.00",
      "low": "603.00",
      "close": "607.00",
      "average": "608.6702",
      "volume": "256719",
      "turnover": "156256032.25",
      "trades": "4623"
    },
    {
      "date": "2025-09-30",
      "bid": "609.50",
      "ask": "611.00",
      "open": "613.00",
      "high": "619.50",
      "low": "592.00",
      "close": "611.50",
      "average": "607.7135",
      "volume": "292234",
      "turnover": "177583089.25",
      "trades": "5153"
    },
    {
      "date": "2025-10-01",
      "bid": "614.00",
      "ask": "615.00",
      "open": "613.00",
      "high": "621.50",
      "low": "609.00",
      "close": "614.00",
      "average": "616.647",
      "volume": "213484",
      "turnover": "131642866",
      "trades": "4246"
    },
    {
      "date": "2025-10-02",
      "bid": "589.00",
      "ask": "589.50",
      "open": "615.00",
      "high": "625.50",
      "low": "588.00",
      "close": "588.00",
      "average": "608.1388",
      "volume": "325081",
      "turnover": "197709305.75",
      "trades": "5601"
    },
    {
      "date": "2025-10-03",
      "bid": "602.00",
      "ask": "603.00",
      "open": "608.00",
      "high": "620.00",
      "low": "600.00",
      "close": "604.00",
      "average": "609.4134",
      "volume": "349616",
      "turnover": "213068756.25",
      "trades": "5875"
    },
    {
      "date": "2025-10-06",
      "bid": "642.00",
      "ask": "642.50",
      "open": "617.50",
      "high": "646.00",
      "low": "612.50",
      "close": "644.50",
      "average": "628.4638",
      "volume": "411430",
      "turnover": "258558494",
      "trades": "6581"
    },
    {
      "date": "2025-10-07",
      "bid": "632.50",
      "ask": "633.00",
      "open": "642.00",
      "high": "642.00",
      "low": "614.00",
      "close": "631.00",
      "average": "631.2008",
      "volume": "388186",
      "turnover": "245031654.5",
      "trades": "7142"
    },
    {
      "date": "2025-10-08",
      "bid": "647.50",
      "ask": "648.00",
      "open": "635.50",
      "high": "651.50",
      "low": "635.50",
      "close": "650.00",
      "average": "644.6856",
      "volume": "291486",
      "turnover": "187908404",
      "trades": "5244"
    },
    {
      "date": "2025-10-09",
      "bid": "655.50",
      "ask": "656.00",
      "open": "652.50",
      "high": "673.00",
      "low": "645.50",
      "close": "656.00",
      "average": "657.8126",
      "volume": "288228",
      "turnover": "189609034.75",
      "trades": "5317"
    },
    {
      "date": "2025-10-10",
      "bid": "636.50",
      "ask": "637.50",
      "open": "643.50",
      "high": "643.50",
      "low": "626.00",
      "close": "634.00",
      "average": "634.3004",
      "volume": "346858",
      "turnover": "220007455.25",
      "trades": "6346"
    },
    {
      "date": "2025-10-13",
      "bid": "657.00",
      "ask": "657.50",
      "open": "639.00",
      "high": "658.50",
      "low": "639.00",
      "close": "656.50",
      "average": "649.5964",
      "volume": "231277",
      "turnover": "150239419.25",
      "trades": "4930"
    },
    {
      "date": "2025-10-14",
      "bid": "682.50",
      "ask": "684.00",
      "open": "656.00",
      "high": "687.00",
      "low": "654.00",
      "close": "682.50",
      "average": "670.9195",
      "volume": "396440",
      "turnover": "265944157.25",
      "trades": "7505"
    },
    {
      "date": "2025-10-15",
      "bid": "698.00",
      "ask": "699.00",
      "open": "697.00",
      "high": "702.50",
      "low": "687.00",
      "close": "699.00",
      "average": "697.9488",
      "volume": "317429",
      "turnover": "221548633.25",
      "trades": "7067"
    },
    {
      "date": "2025-10-16",
      "bid": "713.50",
      "ask": "714.00",
      "open": "697.00",
      "high": "715.00",
      "low": "688.00",
      "close": "715.00",
      "average": "699.5412",
      "volume": "268083",
      "turnover": "187531851",
      "trades": "5005"
    },
    {
      "date": "2025-10-17",
      "bid": "692.00",
      "ask": "694.00",
      "open": "729.00",
      "high": "745.00",
      "low": "683.50",
      "close": "690.50",
      "average": "717.7955",
      "volume": "636563",
      "turnover": "457227680",
      "trades": "12165"
    },
    {
      "date": "2025-10-20",
      "bid": "765.00",
      "ask": "765.50",
      "open": "702.50",
      "high": "770.50",
      "low": "702.50",
      "close": "770.50",
      "average": "736.5454",
      "volume": "505905",
      "turnover": "372883101.75",
      "trades": "8334"
    },
    {
      "date": "2025-10-21",
      "bid": "649.50",
      "ask": "650.00",
      "open": "765.00",
      "high": "767.00",
      "low": "647.50",
      "close": "647.50",
      "average": "694.5744",
      "volume": "1190405",
      "turnover": "828437994",
      "trades": "20807"
    },
    {
      "date": "2025-10-22",
      "bid": "637.50",
      "ask": "638.00",
      "open": "667.00",
      "high": "679.00",
      "low": "608.00",
      "close": "633.50",
      "average": "641.3718",
      "volume": "1187032",
      "turnover": "761329164.75",
      "trades": "20688"
    },
    {
      "date": "2025-10-23",
      "bid": "658.50",
      "ask": "659.00",
      "open": "649.50",
      "high": "662.00",
      "low": "647.00",
      "close": "657.00",
      "average": "654.4915",
      "volume": "425304",
      "turnover": "278352499.25",
      "trades": "7233"
    },
    {
      "date": "2025-10-24",
      "bid": "656.50",
      "ask": "657.00",
      "open": "649.50",
      "high": "661.00",
      "low": "627.50",
      "close": "655.50",
      "average": "642.3598",
      "volume": "425612",
      "turnover": "273339916.75",
      "trades": "9322"
    },
    {
      "date": "2025-10-27",
      "bid": "610.50",
      "ask": "611.00",
      "open": "641.00",
      "high": "641.00",
      "low": "594.50",
      "close": "609.00",
      "average": "616.1339",
      "volume": "663295",
      "turnover": "408820907.25",
      "trades": "12764"
    },
    {
      "date": "2025-10-28",
      "bid": "620.50",
      "ask": "621.00",
      "open": "594.00",
      "high": "624.00",
      "low": "572.50",
      "close": "618.50",
      "average": "594.9921",
      "volume": "729098",
      "turnover": "433634244.75",
      "trades": "12777"
    },
    {
      "date": "2025-10-29",
      "bid": "643.50",
      "ask": "644.00",
      "open": "637.00",
      "high": "651.00",
      "low": "634.00",
      "close": "642.50",
      "average": "641.9244",
      "volume": "484401",
      "turnover": "310938219.26",
      "trades": "7247"
    },
    {
      "date": "2025-10-30",
      "bid": "641.50",
      "ask": "642.00",
      "open": "640.00",
      "high": "651.50",
      "low": "628.50",
      "close": "642.50",
      "average": "640.9645",
      "volume": "322732",
      "turnover": "206840300",
      "trades": "5209"
    },
    {
      "date": "2025-10-31",
      "bid": "644.00",
      "ask": "645.00",
      "open": "639.50",
      "high": "653.00",
      "low": "638.00",
      "close": "643.00",
      "average": "645.6041",
      "volume": "107061",
      "turnover": "69120247.75",
      "trades": "2084"
    },
    {
      "date": "2025-11-03",
      "bid": "650.50",
      "ask": "651.00",
      "open": "645.00",
      "high": "660.00",
      "low": "638.00",
      "close": "650.00",
      "average": "649.5056",
      "volume": "333219",
      "turnover": "216423016.75",
      "trades": "5361"
    },
    {
      "date": "2025-11-04",
      "bid": "651.50",
      "ask": "652.50",
      "open": "653.00",
      "high": "664.00",
      "low": "635.00",
      "close": "651.00",
      "average": "650.543",
      "volume": "324065",
      "turnover": "210840264",
      "trades": "5298"
    },
    {
      "date": "2025-11-05",
      "bid": "668.00",
      "ask": "668.50",
      "open": "651.00",
      "high": "672.50",
      "low": "648.50",
      "close": "668.00",
      "average": "661.9957",
      "volume": "250029",
      "turnover": "165489225.25",
      "trades": "5053"
    },
    {
      "date": "2025-11-06",
      "bid": "692.50",
      "ask": "694.50",
      "open": "686.50",
      "high": "698.00",
      "low": "684.00",
      "close": "694.50",
      "average": "691.3172",
      "volume": "331960",
      "turnover": "229486719.25",
      "trades": "5253"
    },
    {
      "date": "2025-11-07",
      "bid": "681.50",
      "ask": "683.00",
      "open": "695.00",
      "high": "718.00",
      "low": "660.50",
      "close": "681.50",
      "average": "693.8906",
      "volume": "480052",
      "turnover": "333090100.25",
      "trades": "6839"
    },
    {
      "date": "2025-11-10",
      "bid": "720.50",
      "ask": "721.00",
      "open": "705.00",
      "high": "725.00",
      "low": "698.00",
      "close": "722.00",
      "average": "711.8308",
      "volume": "405897",
      "turnover": "288932806.25",
      "trades": "6366"
    },
    {
      "date": "2025-11-11",
      "bid": "732.50",
      "ask": "733.50",
      "open": "731.50",
      "high": "754.50",
      "low": "718.50",
      "close": "731.50",
      "average": "739.2067",
      "volume": "487010",
      "turnover": "360034183.75",
      "trades": "9178"
    },
    {
      "date": "2025-11-12",
      "bid": "763.50",
      "ask": "765.00",
      "open": "733.00",
      "high": "770.50",
      "low": "733.00",
      "close": "766.50",
      "average": "754.2805",
      "volume": "396130",
      "turnover": "298700377",
      "trades": "7065"
    },
    {
      "date": "2025-11-13",
      "bid": "785.00",
      "ask": "786.00",
      "open": "776.50",
      "high": "799.00",
      "low": "772.50",
      "close": "786.00",
      "average": "786.5358",
      "volume": "528156",
      "turnover": "415419704.75",
      "trades": "9489"
    },
    {
      "date": "2025-11-14",
      "bid": "767.00",
      "ask": "767.50",
      "open": "765.50",
      "high": "773.00",
      "low": "725.00",
      "close": "765.00",
      "average": "752.4181",
      "volume": "528880",
      "turnover": "397918385.25",
      "trades": "8322"
    },
    {
      "date": "2025-11-17",
      "bid": "768.50",
      "ask": "769.50",
      "open": "767.00",
      "high": "773.00",
      "low": "762.00",
      "close": "767.50",
      "average": "768.0606",
      "volume": "216560",
      "turnover": "166326547.75",
      "trades": "4102"
    },
    {
      "date": "2025-11-18",
      "bid": "769.00",
      "ask": "771.00",
      "open": "749.50",
      "high": "789.50",
      "low": "742.50",
      "close": "770.00",
      "average": "766.5503",
      "volume": "340404",
      "turnover": "260903500.75",
      "trades": "6532"
    },
    {
      "date": "2025-11-19",
      "bid": "791.00",
      "ask": "793.00",
      "open": "779.00",
      "high": "806.00",
      "low": "774.50",
      "close": "790.50",
      "average": "791.1492",
      "volume": "428578",
      "turnover": "339045041.75",
      "trades": "6677"
    },
    {
      "date": "2025-11-20",
      "bid": "751.00",
      "ask": "753.50",
      "open": "776.00",
      "high": "784.00",
      "low": "750.50",
      "close": "751.00",
      "average": "767.4336",
      "volume": "398560",
      "turnover": "305912515",
      "trades": "6392"
    },
    {
      "date": "2025-11-21",
      "bid": "732.00",
      "ask": "734.00",
      "open": "704.50",
      "high": "735.50",
      "low": "697.50",
      "close": "729.00",
      "average": "712.0096",
      "volume": "521587",
      "turnover": "371372543.75",
      "trades": "9044"
    },
    {
      "date": "2025-11-24",
      "bid": "758.50",
      "ask": "759.50",
      "open": "731.50",
      "high": "763.50",
      "low": "722.00",
      "close": "760.00",
      "average": "743.074",
      "volume": "288350",
      "turnover": "214231810.16",
      "trades": "5168"
    },
    {
      "date": "2025-11-25",
      "bid": "768.00",
      "ask": "769.00",
      "open": "776.50",
      "high": "781.50",
      "low": "757.50",
      "close": "769.50",
      "average": "770.4481",
      "volume": "319902",
      "turnover": "246459433.75",
      "trades": "5387"
    },
    {
      "date": "2025-11-26",
      "bid": "786.00",
      "ask": "787.00",
      "open": "771.00",
      "high": "791.00",
      "low": "768.00",
      "close": "787.50",
      "average": "781.6425",
      "volume": "264325",
      "turnover": "206599272",
      "trades": "4620"
    },
    {
      "date": "2025-11-27",
      "bid": "791.50",
      "ask": "792.00",
      "open": "793.00",
      "high": "800.00",
      "low": "787.50",
      "close": "792.50",
      "average": "794.3841",
      "volume": "151388",
      "turnover": "120260546",
      "trades": "3503"
    },
    {
      "date": "2025-11-28",
      "bid": "803.00",
      "ask": "803.50",
      "open": "801.00",
      "high": "810.50",
      "low": "798.00",
      "close": "801.00",
      "average": "802.3827",
      "volume": "304673",
      "turnover": "244468115",
      "trades": "4472"
    },
    {
      "date": "2025-12-01",
      "bid": "784.50",
      "ask": "786.00",
      "open": "803.50",
      "high": "817.50",
      "low": "778.50",
      "close": "785.50",
      "average": "798.8538",
      "volume": "371386",
      "turnover": "296738332.5",
      "trades": "7089"
    },
    {
      "date": "2025-12-02",
      "bid": "739.50",
      "ask": "740.50",
      "open": "777.50",
      "high": "781.00",
      "low": "736.00",
      "close": "739.50",
      "average": "755.6901",
      "volume": "403535",
      "turnover": "305014977",
      "trades": "8315"
    },
    {
      "date": "2025-12-03",
      "bid": "749.50",
      "ask": "752.00",
      "open": "751.50",
      "high": "766.00",
      "low": "746.50",
      "close": "750.50",
      "average": "754.9162",
      "volume": "263551",
      "turnover": "198962230",
      "trades": "5402"
    },
    {
      "date": "2025-12-04",
      "bid": "747.00",
      "ask": "747.50",
      "open": "745.00",
      "high": "747.50",
      "low": "728.50",
      "close": "746.00",
      "average": "738.2412",
      "volume": "261383",
      "turnover": "192959571.75",
      "trades": "5419"
    },
    {
      "date": "2025-12-05",
      "bid": "731.00",
      "ask": "734.00",
      "open": "749.00",
      "high": "759.00",
      "low": "730.00",
      "close": "732.00",
      "average": "743.8814",
      "volume": "202564",
      "turnover": "150696900.25",
      "trades": "4207"
    },
    {
      "date": "2025-12-08",
      "bid": "739.00",
      "ask": "740.00",
      "open": "735.00",
      "high": "744.50",
      "low": "727.50",
      "close": "741.00",
      "average": "736.6399",
      "volume": "137958",
      "turnover": "101625983.5",
      "trades": "3121"
    },
    {
      "date": "2025-12-09",
      "bid": "719.50",
      "ask": "720.00",
      "open": "740.50",
      "high": "740.50",
      "low": "699.50",
      "close": "719.50",
      "average": "718.2563",
      "volume": "364954",
      "turnover": "262189168.75",
      "trades": "7260"
    },
    {
      "date": "2025-12-10",
      "bid": "715.00",
      "ask": "716.00",
      "open": "720.00",
      "high": "731.50",
      "low": "703.50",
      "close": "717.50",
      "average": "718.3692",
      "volume": "177417",
      "turnover": "127457003.5",
      "trades": "4420"
    },
    {
      "date": "2025-12-11",
      "bid": "745.50",
      "ask": "747.00",
      "open": "726.00",
      "high": "752.00",
      "low": "720.00",
      "close": "748.00",
      "average": "738.4252",
      "volume": "267210",
      "turnover": "197306371.75",
      "trades": "4655"
    },
    {
      "date": "2025-12-12",
      "bid": "739.50",
      "ask": "741.50",
      "open": "752.00",
      "high": "764.00",
      "low": "737.00",
      "close": "740.00",
      "average": "754.127",
      "volume": "264424",
      "turnover": "199491210.5",
      "trades": "4654"
    },
    {
      "date": "2025-12-15",
      "bid": "744.00",
      "ask": "745.50",
      "open": "754.50",
      "high": "757.50",
      "low": "734.00",
      "close": "747.00",
      "average": "746.87",
      "volume": "288519",
      "turnover": "215490850.5",
      "trades": "4923"
    },
    {
      "date": "2025-12-16",
      "bid": "762.00",
      "ask": "763.00",
      "open": "741.00",
      "high": "767.50",
      "low": "732.00",
      "close": "763.50",
      "average": "751.7301",
      "volume": "306487",
      "turnover": "230365070.5",
      "trades": "5391"
    },
    {
      "date": "2025-12-17",
      "bid": "759.00",
      "ask": "759.50",
      "open": "771.00",
      "high": "783.00",
      "low": "753.00",
      "close": "758.50",
      "average": "769.5361",
      "volume": "307648",
      "turnover": "236748673.25",
      "trades": "5420"
    },
    {
      "date": "2025-12-18",
      "bid": "775.00",
      "ask": "776.50",
      "open": "760.50",
      "high": "778.00",
      "low": "759.00",
      "close": "777.50",
      "average": "768.618",
      "volume": "218094",
      "turnover": "167617504",
      "trades": "3918"
    },
    {
      "date": "2025-12-19",
      "bid": "771.50",
      "ask": "772.00",
      "open": "772.50",
      "high": "783.50",
      "low": "769.00",
      "close": "772.50",
      "average": "773.7758",
      "volume": "183226",
      "turnover": "141770837.75",
      "trades": "3220"
    },
    {
      "date": "2025-12-22",
      "bid": "806.00",
      "ask": "806.50",
      "open": "785.00",
      "high": "809.00",
      "low": "785.00",
      "close": "809.00",
      "average": "798.0801",
      "volume": "300580",
      "turnover": "239845560",
      "trades": "5298"
    },
    {
      "date": "2025-12-23",
      "bid": "791.50",
      "ask": "792.50",
      "open": "815.00",
      "high": "820.50",
      "low": "786.00",
      "close": "791.00",
      "average": "803.4586",
      "volume": "282740",
      "turnover": "227317879.25",
      "trades": "5936"
    },
    {
      "date": "2025-12-29",
      "bid": "775.00",
      "ask": "777.00",
      "open": "795.50",
      "high": "799.50",
      "low": "755.00",
      "close": "773.50",
      "average": "776.6943",
      "volume": "379449",
      "turnover": "294794869.75",
      "trades": "6905"
    },
    {
      "date": "2025-12-30",
      "bid": "786.50",
      "ask": "787.00",
      "open": "780.00",
      "high": "791.00",
      "low": "777.50",
      "close": "787.50",
      "average": "783.7192",
      "volume": "199093",
      "turnover": "156024587.25",
      "trades": "4656"
    },
    {
      "date": "2026-01-02",
      "bid": "733.50",
      "ask": "734.50",
      "open": "787.00",
      "high": "795.50",
      "low": "732.50",
      "close": "733.00",
      "average": "765.5137",
      "volume": "465784",
      "turnover": "356619678",
      "trades": "8799"
    },
    {
      "date": "2026-01-05",
      "bid": "761.00",
      "ask": "762.50",
      "open": "759.00",
      "high": "769.50",
      "low": "759.00",
      "close": "763.50",
      "average": "763.9064",
      "volume": "145646",
      "turnover": "111260939.75",
      "trades": "3438"
    },
    {
      "date": "2026-01-07",
      "bid": "751.00",
      "ask": "752.50",
      "open": "762.50",
      "high": "765.50",
      "low": "738.00",
      "close": "751.50",
      "average": "750.9993",
      "volume": "321574",
      "turnover": "241509471.25",
      "trades": "7557"
    },
    {
      "date": "2026-01-08",
      "bid": "760.00",
      "ask": "760.50",
      "open": "749.00",
      "high": "762.00",
      "low": "740.00",
      "close": "760.00",
      "average": "749.9476",
      "volume": "225479",
      "turnover": "169077377",
      "trades": "5646"
    },
    {
      "date": "2026-01-09",
      "bid": "767.00",
      "ask": "768.00",
      "open": "765.50",
      "high": "770.50",
      "low": "755.00",
      "close": "768.50",
      "average": "764.3378",
      "volume": "181186",
      "turnover": "138473475.25",
      "trades": "4607"
    },
    {
      "date": "2026-01-12",
      "bid": "782.00",
      "ask": "783.50",
      "open": "781.00",
      "high": "793.00",
      "low": "780.00",
      "close": "785.00",
      "average": "785.504",
      "volume": "318373",
      "turnover": "250090422",
      "trades": "7125"
    },
    {
      "date": "2026-01-13",
      "bid": "813.00",
      "ask": "814.00",
      "open": "784.00",
      "high": "815.50",
      "low": "780.00",
      "close": "814.00",
      "average": "798.944",
      "volume": "353910",
      "turnover": "282709483.5",
      "trades": "5629"
    },
    {
      "date": "2026-01-14",
      "bid": "797.00",
      "ask": "798.50",
      "open": "813.00",
      "high": "824.50",
      "low": "789.50",
      "close": "797.00",
      "average": "807.777",
      "volume": "341918",
      "turnover": "276212072.5",
      "trades": "6462"
    },
    {
      "date": "2026-01-15",
      "bid": "798.50",
      "ask": "800.00",
      "open": "798.50",
      "high": "802.50",
      "low": "785.50",
      "close": "800.00",
      "average": "793.928",
      "volume": "200242",
      "turnover": "158974596",
      "trades": "4855"
    },
    {
      "date": "2026-01-16",
      "bid": "779.50",
      "ask": "781.50",
      "open": "798.00",
      "high": "801.50",
      "low": "768.50",
      "close": "779.50",
      "average": "785.175",
      "volume": "240992",
      "turnover": "189237802.75",
      "trades": "5294"
    },
    {
      "date": "2026-01-19",
      "bid": "796.50",
      "ask": "798.00",
      "open": "785.00",
      "high": "804.00",
      "low": "785.00",
      "close": "798.50",
      "average": "796.6099",
      "volume": "285527",
      "turnover": "227444097.5",
      "trades": "6337"
    },
    {
      "date": "2026-01-20",
      "bid": "801.00",
      "ask": "804.50",
      "open": "810.00",
      "high": "817.00",
      "low": "791.00",
      "close": "806.00",
      "average": "807.0558",
      "volume": "325442",
      "turnover": "262650516.75",
      "trades": "6171"
    },
    {
      "date": "2026-01-21",
      "bid": "775.50",
      "ask": "777.00",
      "open": "815.00",
      "high": "822.50",
      "low": "767.00",
      "close": "777.00",
      "average": "797.8427",
      "volume": "481382",
      "turnover": "384191398.75",
      "trades": "8078"
    },
    {
      "date": "2026-01-22",
      "bid": "762.50",
      "ask": "763.00",
      "open": "768.00",
      "high": "768.00",
      "low": "739.00",
      "close": "762.50",
      "average": "754.6495",
      "volume": "444526",
      "turnover": "335419922.5",
      "trades": "9580"
    },
    {
      "date": "2026-01-23",
      "bid": "780.00",
      "ask": "781.00",
      "open": "776.00",
      "high": "787.50",
      "low": "749.00",
      "close": "781.50",
      "average": "770.1909",
      "volume": "339757",
      "turnover": "261636077.25",
      "trades": "6879"
    },
    {
      "date": "2026-01-26",
      "bid": "809.50",
      "ask": "810.00",
      "open": "806.00",
      "high": "812.00",
      "low": "794.00",
      "close": "810.00",
      "average": "803.5472",
      "volume": "415195",
      "turnover": "333611875.5",
      "trades": "7367"
    },
    {
      "date": "2026-01-27",
      "bid": "775.00",
      "ask": "775.50",
      "open": "792.00",
      "high": "793.50",
      "low": "756.00",
      "close": "772.50",
      "average": "778.4418",
      "volume": "395395",
      "turnover": "307815406.25",
      "trades": "8098"
    },
    {
      "date": "2026-01-28",
      "bid": "800.50",
      "ask": "801.50",
      "open": "804.00",
      "high": "810.00",
      "low": "785.00",
      "close": "803.50",
      "average": "798.2023",
      "volume": "489024",
      "turnover": "390412489.25",
      "trades": "8644"
    },
    {
      "date": "2026-01-29",
      "bid": "785.00",
      "ask": "785.50",
      "open": "812.00",
      "high": "819.00",
      "low": "778.00",
      "close": "783.00",
      "average": "800.4599",
      "volume": "561867",
      "turnover": "449905069.25",
      "trades": "9055"
    },
    {
      "date": "2026-01-30",
      "bid": "702.00",
      "ask": "703.00",
      "open": "752.50",
      "high": "761.50",
      "low": "701.00",
      "close": "701.00",
      "average": "731.9557",
      "volume": "790873",
      "turnover": "579074854",
      "trades": "19181"
    },
    {
      "date": "2026-02-02",
      "bid": "689.00",
      "ask": "689.50",
      "open": "645.00",
      "high": "704.50",
      "low": "632.50",
      "close": "687.50",
      "average": "671.8675",
      "volume": "725738",
      "turnover": "487543483",
      "trades": "18612"
    },
    {
      "date": "2026-02-03",
      "bid": "711.50",
      "ask": "713.00",
      "open": "709.50",
      "high": "724.00",
      "low": "706.00",
      "close": "714.00",
      "average": "715.2364",
      "volume": "366976",
      "turnover": "262487182.75",
      "trades": "8975"
    },
    {
      "date": "2026-02-04",
      "bid": "672.50",
      "ask": "673.00",
      "open": "719.00",
      "high": "724.00",
      "low": "672.00",
      "close": "674.00",
      "average": "697.2736",
      "volume": "371954",
      "turnover": "259398540.75",
      "trades": "8279"
    },
    {
      "date": "2026-02-05",
      "bid": "666.50",
      "ask": "667.50",
      "open": "669.00",
      "high": "686.50",
      "low": "660.00",
      "close": "667.50",
      "average": "669.8958",
      "volume": "269636",
      "turnover": "180630036",
      "trades": "7612"
    },
    {
      "date": "2026-02-06",
      "bid": "675.50",
      "ask": "677.00",
      "open": "666.50",
      "high": "694.00",
      "low": "658.00",
      "close": "679.00",
      "average": "679.3997",
      "volume": "189874",
      "turnover": "128997079.5",
      "trades": "5328"
    },
    {
      "date": "2026-02-09",
      "bid": "696.50",
      "ask": "697.50",
      "open": "692.50",
      "high": "699.50",
      "low": "685.00",
      "close": "699.50",
      "average": "692.9342",
      "volume": "172034",
      "turnover": "119207139.75",
      "trades": "4239"
    },
    {
      "date": "2026-02-10",
      "bid": "695.50",
      "ask": "696.50",
      "open": "699.00",
      "high": "703.00",
      "low": "689.50",
      "close": "696.00",
      "average": "695.724",
      "volume": "114302",
      "turnover": "79522574.4",
      "trades": "3453"
    },
    {
      "date": "2026-02-11",
      "bid": "720.50",
      "ask": "721.50",
      "open": "713.50",
      "high": "729.50",
      "low": "711.50",
      "close": "723.50",
      "average": "719.1427",
      "volume": "253038",
      "turnover": "181970352.75",
      "trades": "5987"
    },
    {
      "date": "2026-02-12",
      "bid": "693.00",
      "ask": "695.00",
      "open": "721.50",
      "high": "721.50",
      "low": "690.50",
      "close": "691.00",
      "average": "704.8194",
      "volume": "212022",
      "turnover": "149441876",
      "trades": "4853"
    },
    {
      "date": "2026-02-13",
      "bid": "705.00",
      "ask": "707.50",
      "open": "677.00",
      "high": "710.00",
      "low": "674.00",
      "close": "707.50",
      "average": "693.4092",
      "volume": "208837",
      "turnover": "144757622.25",
      "trades": "5593"
    },
    {
      "date": "2026-02-16",
      "bid": "707.50",
      "ask": "708.50",
      "open": "709.00",
      "high": "710.00",
      "low": "698.50",
      "close": "710.00",
      "average": "704.8259",
      "volume": "86843",
      "turnover": "61207624.25",
      "trades": "3414"
    },
    {
      "date": "2026-02-17",
      "bid": "691.00",
      "ask": "692.00",
      "open": "703.00",
      "high": "703.00",
      "low": "675.50",
      "close": "690.50",
      "average": "689.1216",
      "volume": "161640",
      "turnover": "111389008.5",
      "trades": "4487"
    },
    {
      "date": "2026-02-18",
      "bid": "703.50",
      "ask": "705.00",
      "open": "700.50",
      "high": "707.00",
      "low": "695.00",
      "close": "704.00",
      "average": "702.2779",
      "volume": "154571",
      "turnover": "108550266.25",
      "trades": "3828"
    },
    {
      "date": "2026-02-19",
      "bid": "714.00",
      "ask": "715.50",
      "open": "710.00",
      "high": "717.50",
      "low": "700.00",
      "close": "714.00",
      "average": "709.7524",
      "volume": "152115",
      "turnover": "107950554.75",
      "trades": "4103"
    },
    {
      "date": "2026-02-20",
      "bid": "698.50",
      "ask": "704.50",
      "open": "714.00",
      "high": "739.50",
      "low": "694.50",
      "close": "700.50",
      "average": "716.7702",
      "volume": "345883",
      "turnover": "247972393.25",
      "trades": "7390"
    },
    {
      "date": "2026-02-23",
      "bid": "752.00",
      "ask": "753.00",
      "open": "707.00",
      "high": "768.50",
      "low": "707.00",
      "close": "752.50",
      "average": "741.727",
      "volume": "480760",
      "turnover": "356483820.5",
      "trades": "9184"
    },
    {
      "date": "2026-02-24",
      "bid": "776.50",
      "ask": "778.00",
      "open": "758.00",
      "high": "781.50",
      "low": "742.50",
      "close": "778.00",
      "average": "763.9665",
      "volume": "397641",
      "turnover": "303822695.75",
      "trades": "5912"
    },
    {
      "date": "2026-02-25",
      "bid": "818.00",
      "ask": "819.50",
      "open": "786.00",
      "high": "819.50",
      "low": "786.00",
      "close": "819.50",
      "average": "801.4374",
      "volume": "311780",
      "turnover": "249856772.5",
      "trades": "6329"
    },
    {
      "date": "2026-02-26",
      "bid": "810.50",
      "ask": "812.50",
      "open": "812.00",
      "high": "818.00",
      "low": "792.50",
      "close": "810.00",
      "average": "804.5496",
      "volume": "218228",
      "turnover": "175566869",
      "trades": "4284"
    },
    {
      "date": "2026-02-27",
      "bid": "841.50",
      "ask": "843.50",
      "open": "815.00",
      "high": "853.00",
      "low": "815.00",
      "close": "844.50",
      "average": "834.8833",
      "volume": "329874",
      "turnover": "275398544.25",
      "trades": "6562"
    },
    {
      "date": "2026-03-02",
      "bid": "832.50",
      "ask": "836.50",
      "open": "884.00",
      "high": "916.50",
      "low": "823.00",
      "close": "836.00",
      "average": "869.7632",
      "volume": "445240",
      "turnover": "387240890.75",
      "trades": "11781"
    },
    {
      "date": "2026-03-03",
      "bid": "798.00",
      "ask": "799.00",
      "open": "838.50",
      "high": "844.00",
      "low": "767.00",
      "close": "794.00",
      "average": "798.3133",
      "volume": "385606",
      "turnover": "307923444.5",
      "trades": "8918"
    },
    {
      "date": "2026-03-04",
      "bid": "794.50",
      "ask": "795.00",
      "open": "795.50",
      "high": "812.50",
      "low": "790.00",
      "close": "794.50",
      "average": "801.0096",
      "volume": "202155",
      "turnover": "161938519",
      "trades": "4889"
    },
    {
      "date": "2026-03-05",
      "bid": "772.00",
      "ask": "772.50",
      "open": "809.00",
      "high": "810.50",
      "low": "765.00",
      "close": "771.50",
      "average": "789.5888",
      "volume": "222761",
      "turnover": "175917441.25",
      "trades": "4553"
    },
    {
      "date": "2026-03-06",
      "bid": "771.00",
      "ask": "773.00",
      "open": "769.00",
      "high": "779.00",
      "low": "745.00",
      "close": "771.50",
      "average": "758.4058",
      "volume": "210803",
      "turnover": "159859180",
      "trades": "4284"
    },
    {
      "date": "2026-03-09",
      "bid": "755.00",
      "ask": "757.50",
      "open": "755.00",
      "high": "765.00",
      "low": "738.00",
      "close": "760.50",
      "average": "751.3708",
      "volume": "197975",
      "turnover": "148724016.5",
      "trades": "4263"
    },
    {
      "date": "2026-03-10",
      "bid": "793.00",
      "ask": "794.00",
      "open": "774.50",
      "high": "800.00",
      "low": "771.50",
      "close": "796.00",
      "average": "784.5299",
      "volume": "225029",
      "turnover": "176521323.5",
      "trades": "4884"
    },
    {
      "date": "2026-03-11",
      "bid": "755.00",
      "ask": "759.00",
      "open": "790.50",
      "high": "791.50",
      "low": "754.00",
      "close": "754.50",
      "average": "768.0664",
      "volume": "169285",
      "turnover": "130051315",
      "trades": "3183"
    },
    {
      "date": "2026-03-12",
      "bid": "757.00",
      "ask": "759.00",
      "open": "763.00",
      "high": "770.00",
      "low": "746.00",
      "close": "758.00",
      "average": "761.4335",
      "volume": "156696",
      "turnover": "119314867.75",
      "trades": "3389"
    },
    {
      "date": "2026-03-13",
      "bid": "721.00",
      "ask": "722.00",
      "open": "756.00",
      "high": "756.00",
      "low": "714.00",
      "close": "720.00",
      "average": "733.0075",
      "volume": "208833",
      "turnover": "153098416.25",
      "trades": "4223"
    },
    {
      "date": "2026-03-16",
      "bid": "744.50",
      "ask": "745.50",
      "open": "726.00",
      "high": "761.00",
      "low": "707.50",
      "close": "743.50",
      "average": "735.4512",
      "volume": "309712",
      "turnover": "227730241",
      "trades": "5723"
    },
    {
      "date": "2026-03-17",
      "bid": "748.00",
      "ask": "753.00",
      "open": "748.00",
      "high": "767.50",
      "low": "739.50",
      "close": "751.00",
      "average": "753.0872",
      "volume": "147116",
      "turnover": "110789722",
      "trades": "3559"
    },
    {
      "date": "2026-03-18",
      "bid": "719.00",
      "ask": "722.00",
      "open": "746.00",
      "high": "746.00",
      "low": "702.00",
      "close": "717.50",
      "average": "722.6591",
      "volume": "250528",
      "turnover": "181060610",
      "trades": "6064"
    },
    {
      "date": "2026-03-19",
      "bid": "659.00",
      "ask": "660.00",
      "open": "680.00",
      "high": "683.50",
      "low": "639.00",
      "close": "657.50",
      "average": "664.6547",
      "volume": "444616",
      "turnover": "295581488.25",
      "trades": "10216"
    },
    {
      "date": "2026-03-20",
      "bid": "656.00",
      "ask": "657.00",
      "open": "669.00",
      "high": "680.00",
      "low": "633.50",
      "close": "650.00",
      "average": "656.7442",
      "volume": "295567",
      "turnover": "194121966.5",
      "trades": "5945"
    },
    {
      "date": "2026-03-23",
      "bid": "660.00",
      "ask": "662.00",
      "open": "596.00",
      "high": "680.00",
      "low": "596.00",
      "close": "659.00",
      "average": "635.3419",
      "volume": "621003",
      "turnover": "394465218.5",
      "trades": "11897"
    },
    {
      "date": "2026-03-24",
      "bid": "657.50",
      "ask": "659.50",
      "open": "662.00",
      "high": "665.50",
      "low": "640.50",
      "close": "661.50",
      "average": "653.2561",
      "volume": "210036",
      "turnover": "137203963.25",
      "trades": "3910"
    },
    {
      "date": "2026-03-25",
      "bid": "675.50",
      "ask": "677.50",
      "open": "677.50",
      "high": "689.50",
      "low": "672.00",
      "close": "678.00",
      "average": "680.7763",
      "volume": "210052",
      "turnover": "142995588.75",
      "trades": "4867"
    },
    {
      "date": "2026-03-26",
      "bid": "661.50",
      "ask": "667.50",
      "open": "669.50",
      "high": "681.00",
      "low": "648.50",
      "close": "661.00",
      "average": "659.8257",
      "volume": "140624",
      "turnover": "92775145.5",
      "trades": "3673"
    },
    {
      "date": "2026-03-27",
      "bid": "670.00",
      "ask": "670.50",
      "open": "661.50",
      "high": "680.00",
      "low": "646.00",
      "close": "672.00",
      "average": "661.7905",
      "volume": "129883",
      "turnover": "85943230.25",
      "trades": "3137"
    },
    {
      "date": "2026-03-30",
      "bid": "683.00",
      "ask": "684.00",
      "open": "672.00",
      "high": "685.50",
      "low": "667.00",
      "close": "685.00",
      "average": "676.8473",
      "volume": "152601",
      "turnover": "103286888.25",
      "trades": "3077"
    },
    {
      "date": "2026-03-31",
      "bid": "710.50",
      "ask": "714.00",
      "open": "685.50",
      "high": "714.50",
      "low": "685.50",
      "close": "713.50",
      "average": "703.0925",
      "volume": "149534",
      "turnover": "105131295.75",
      "trades": "4419"
    },
    {
      "date": "2026-04-01",
      "bid": "752.00",
      "ask": "754.00",
      "open": "732.50",
      "high": "754.50",
      "low": "722.50",
      "close": "754.50",
      "average": "736.0035",
      "volume": "246353",
      "turnover": "181279372.25",
      "trades": "4086"
    },
    {
      "date": "2026-04-02",
      "bid": "726.00",
      "ask": "727.00",
      "open": "725.00",
      "high": "730.00",
      "low": "717.50",
      "close": "725.50",
      "average": "725.1985",
      "volume": "86469",
      "turnover": "62701620",
      "trades": "2021"
    },
    {
      "date": "2026-04-07",
      "bid": "739.20",
      "ask": "740.00",
      "open": "734.00",
      "high": "752.40",
      "low": "725.00",
      "close": "739.80",
      "average": "740.7926",
      "volume": "167007",
      "turnover": "123720543.3",
      "trades": "4087"
    },
    {
      "date": "2026-04-08",
      "bid": "764.80",
      "ask": "766.00",
      "open": "777.60",
      "high": "780.40",
      "low": "755.40",
      "close": "767.40",
      "average": "768.4765",
      "volume": "210734",
      "turnover": "161941655.69",
      "trades": "4725"
    },
    {
      "date": "2026-04-09",
      "bid": "758.00",
      "ask": "758.60",
      "open": "759.80",
      "high": "772.80",
      "low": "749.60",
      "close": "758.20",
      "average": "757.548",
      "volume": "111732",
      "turnover": "84641531.2",
      "trades": "2828"
    },
    {
      "date": "2026-04-10",
      "bid": "786.00",
      "ask": "787.40",
      "open": "757.00",
      "high": "787.00",
      "low": "751.40",
      "close": "787.00",
      "average": "771.5982",
      "volume": "156272",
      "turnover": "120584101.8",
      "trades": "3064"
    },
    {
      "date": "2026-04-13",
      "bid": "767.80",
      "ask": "770.00",
      "open": "780.00",
      "high": "790.40",
      "low": "762.80",
      "close": "767.60",
      "average": "777.3218",
      "volume": "137768",
      "turnover": "107091749.9",
      "trades": "3743"
    },
    {
      "date": "2026-04-14",
      "bid": "766.20",
      "ask": "768.00",
      "open": "777.80",
      "high": "787.40",
      "low": "765.60",
      "close": "768.20",
      "average": "776.919",
      "volume": "174012",
      "turnover": "135194974.6",
      "trades": "3390"
    },
    {
      "date": "2026-04-15",
      "bid": "742.00",
      "ask": "743.00",
      "open": "768.00",
      "high": "774.80",
      "low": "740.40",
      "close": "740.80",
      "average": "757.0172",
      "volume": "211394",
      "turnover": "160032738.1",
      "trades": "4052"
    },
    {
      "date": "2026-04-16",
      "bid": "751.80",
      "ask": "753.20",
      "open": "747.40",
      "high": "757.00",
      "low": "740.20",
      "close": "750.00",
      "average": "750.2947",
      "volume": "125285",
      "turnover": "94001436.5",
      "trades": "2901"
    },
    {
      "date": "2026-04-17",
      "bid": "778.60",
      "ask": "780.80",
      "open": "751.80",
      "high": "783.80",
      "low": "740.00",
      "close": "778.00",
      "average": "762.8338",
      "volume": "223125",
      "turnover": "170232190",
      "trades": "4090"
    },
    {
      "date": "2026-04-20",
      "bid": "763.40",
      "ask": "765.00",
      "open": "768.00",
      "high": "777.20",
      "low": "760.00",
      "close": "762.00",
      "average": "767.3031",
      "volume": "134453",
      "turnover": "103169148.6",
      "trades": "2521"
    },
    {
      "date": "2026-04-21",
      "bid": "731.40",
      "ask": "732.40",
      "open": "762.00",
      "high": "765.60",
      "low": "725.80",
      "close": "730.00",
      "average": "745.9567",
      "volume": "141147",
      "turnover": "105291309.1",
      "trades": "2523"
    },
    {
      "date": "2026-04-22",
      "bid": "718.60",
      "ask": "719.00",
      "open": "726.00",
      "high": "733.00",
      "low": "710.60",
      "close": "716.00",
      "average": "720.4484",
      "volume": "121219",
      "turnover": "87333927.5",
      "trades": "3230"
    },
    {
      "date": "2026-04-23",
      "bid": "698.60",
      "ask": "700.20",
      "open": "713.00",
      "high": "714.40",
      "low": "696.00",
      "close": "698.00",
      "average": "703.7803",
      "volume": "117790",
      "turnover": "82901742.8",
      "trades": "3170"
    },
    {
      "date": "2026-04-24",
      "bid": "688.00",
      "ask": "689.60",
      "open": "690.00",
      "high": "697.20",
      "low": "685.00",
      "close": "686.00",
      "average": "688.8243",
      "volume": "115886",
      "turnover": "79825030.9",
      "trades": "3098"
    },
    {
      "date": "2026-04-27",
      "bid": "671.00",
      "ask": "672.00",
      "open": "688.00",
      "high": "690.60",
      "low": "669.60",
      "close": "671.00",
      "average": "679.9367",
      "volume": "92134",
      "turnover": "62664456.8",
      "trades": "2647"
    },
    {
      "date": "2026-04-28",
      "bid": "650.00",
      "ask": "652.20",
      "open": "664.80",
      "high": "664.80",
      "low": "647.80",
      "close": "651.20",
      "average": "657.241",
      "volume": "164769",
      "turnover": "108294993.9",
      "trades": "4387"
    },
    {
      "date": "2026-04-29",
      "bid": "627.60",
      "ask": "628.00",
      "open": "650.00",
      "high": "650.00",
      "low": "626.40",
      "close": "627.20",
      "average": "635.9919",
      "volume": "133761",
      "turnover": "85072157.4",
      "trades": "3951"
    },
    {
      "date": "2026-04-30",
      "bid": "632.20",
      "ask": "633.60",
      "open": "620.00",
      "high": "637.40",
      "low": "616.00",
      "close": "632.60",
      "average": "626.969",
      "volume": "93577",
      "turnover": "58673143.4",
      "trades": "2260"
    },
    {
      "date": "2026-05-04",
      "bid": "600.00",
      "ask": "601.20",
      "open": "619.40",
      "high": "619.40",
      "low": "594.20",
      "close": "601.20",
      "average": "603.3403",
      "volume": "293579",
      "turnover": "177117564.3",
      "trades": "7965"
    },
    {
      "date": "2026-05-05",
      "bid": "597.00",
      "ask": "599.00",
      "open": "601.40",
      "high": "609.80",
      "low": "595.60",
      "close": "598.40",
      "average": "601.8692",
      "volume": "162121",
      "turnover": "97575985",
      "trades": "4008"
    },
    {
      "date": "2026-05-06",
      "bid": "637.00",
      "ask": "638.40",
      "open": "614.60",
      "high": "639.80",
      "low": "613.20",
      "close": "638.00",
      "average": "627.6248",
      "volume": "256286",
      "turnover": "160841185.1",
      "trades": "5764"
    },
    {
      "date": "2026-05-07",
      "bid": "642.00",
      "ask": "643.00",
      "open": "656.20",
      "high": "681.40",
      "low": "640.20",
      "close": "648.20",
      "average": "665.1926",
      "volume": "272794",
      "turnover": "181529168.6",
      "trades": "6499"
    },
    {
      "date": "2026-05-08",
      "bid": "640.80",
      "ask": "643.20",
      "open": "638.60",
      "high": "660.00",
      "low": "631.00",
      "close": "638.20",
      "average": "642.2024",
      "volume": "175257",
      "turnover": "112552600.8",
      "trades": "4130"
    },
    {
      "date": "2026-05-11",
      "bid": "645.60",
      "ask": "647.00",
      "open": "627.60",
      "high": "669.40",
      "low": "627.60",
      "close": "646.40",
      "average": "647.3725",
      "volume": "131756",
      "turnover": "85295928.2",
      "trades": "3201"
    },
    {
      "date": "2026-05-12",
      "bid": "639.80",
      "ask": "640.80",
      "open": "648.20",
      "high": "668.40",
      "low": "636.80",
      "close": "636.80",
      "average": "652.0989",
      "volume": "158000",
      "turnover": "103041068.1",
      "trades": "2925"
    },
    {
      "date": "2026-05-13",
      "bid": "646.00",
      "ask": "648.80",
      "open": "654.80",
      "high": "657.40",
      "low": "646.00",
      "close": "648.40",
      "average": "650.1406",
      "volume": "55696",
      "turnover": "36208791.1",
      "trades": "1468"
    },
    {
      "date": "2026-05-15",
      "bid": "605.00",
      "ask": "606.00",
      "open": "638.00",
      "high": "638.00",
      "low": "603.40",
      "close": "603.40",
      "average": "615.0582",
      "volume": "196399",
      "turnover": "120812578.5",
      "trades": "5499"
    },
    {
      "date": "2026-05-18",
      "bid": "598.60",
      "ask": "600.00",
      "open": "595.00",
      "high": "609.00",
      "low": "586.20",
      "close": "598.40",
      "average": "597.3449",
      "volume": "113183",
      "turnover": "67614840.4",
      "trades": "3696"
    },
    {
      "date": "2026-05-19",
      "bid": "579.20",
      "ask": "580.20",
      "open": "598.40",
      "high": "598.40",
      "low": "573.40",
      "close": "580.40",
      "average": "584.3717",
      "volume": "174621",
      "turnover": "102052279.6",
      "trades": "4703"
    },
    {
      "date": "2026-05-20",
      "bid": "594.00",
      "ask": "595.80",
      "open": "580.20",
      "high": "598.80",
      "low": "580.20",
      "close": "596.20",
      "average": "589.1567",
      "volume": "110461",
      "turnover": "65078009.2",
      "trades": "3026"
    },
    {
      "date": "2026-05-21",
      "bid": "584.00",
      "ask": "585.40",
      "open": "591.00",
      "high": "591.00",
      "low": "578.60",
      "close": "586.60",
      "average": "585.3592",
      "volume": "87978",
      "turnover": "51497978.5",
      "trades": "2571"
    },
    {
      "date": "2026-05-22",
      "bid": "580.40",
      "ask": "582.40",
      "open": "586.60",
      "high": "588.00",
      "low": "576.80",
      "close": "582.40",
      "average": "582.2236",
      "volume": "152120",
      "turnover": "88568707.2",
      "trades": "3116"
    },
    {
      "date": "2026-05-25",
      "bid": "591.40",
      "ask": "591.80",
      "open": "587.40",
      "high": "593.80",
      "low": "587.00",
      "close": "591.80",
      "average": "590.1418",
      "volume": "71140",
      "turnover": "41981433.7",
      "trades": "2079"
    },
    {
      "date": "2026-05-26",
      "bid": "583.00",
      "ask": "583.40",
      "open": "590.00",
      "high": "590.00",
      "low": "580.60",
      "close": "583.00",
      "average": "584.8137",
      "volume": "83147",
      "turnover": "48624770.4",
      "trades": "2329"
    },
    {
      "date": "2026-05-27",
      "bid": "581.80",
      "ask": "582.20",
      "open": "587.00",
      "high": "591.40",
      "low": "577.00",
      "close": "580.80",
      "average": "584.4405",
      "volume": "94055",
      "turnover": "54971022.5",
      "trades": "2553"
    },
    {
      "date": "2026-05-28",
      "bid": "572.80",
      "ask": "573.80",
      "open": "567.00",
      "high": "577.60",
      "low": "556.00",
      "close": "571.80",
      "average": "566.439",
      "volume": "190232",
      "turnover": "107727593.7",
      "trades": "4639"
    },
    {
      "date": "2026-05-29",
      "bid": "606.00",
      "ask": "607.00",
      "open": "582.40",
      "high": "613.00",
      "low": "577.80",
      "close": "601.40",
      "average": "596.007",
      "volume": "283188",
      "turnover": "168740373.5",
      "trades": "3447"
    },
    {
      "date": "2026-06-01",
      "bid": "590.60",
      "ask": "592.00",
      "open": "601.60",
      "high": "603.20",
      "low": "583.00",
      "close": "592.20",
      "average": "592.9126",
      "volume": "177805",
      "turnover": "105423613.5",
      "trades": "4317"
    },
    {
      "date": "2026-06-02",
      "bid": "592.20",
      "ask": "593.20",
      "open": "604.60",
      "high": "612.00",
      "low": "590.40",
      "close": "593.60",
      "average": "601.5651",
      "volume": "136655",
      "turnover": "82222650.2",
      "trades": "2951"
    },
    {
      "date": "2026-06-03",
      "bid": "585.40",
      "ask": "590.00",
      "open": "593.20",
      "high": "600.00",
      "low": "584.40",
      "close": "584.40",
      "average": "590.3788",
      "volume": "96876",
      "turnover": "57195108.7",
      "trades": "3044"
    },
    {
      "date": "2026-06-04",
      "bid": "588.80",
      "ask": "590.60",
      "open": "585.00",
      "high": "594.80",
      "low": "579.00",
      "close": "589.60",
      "average": "585.6297",
      "volume": "131913",
      "turnover": "77264334.9",
      "trades": "3216"
    },
    {
      "date": "2026-06-05",
      "bid": "561.40",
      "ask": "562.00",
      "open": "583.00",
      "high": "585.20",
      "low": "559.60",
      "close": "561.80",
      "average": "568.8915",
      "volume": "169914",
      "turnover": "96690271.2",
      "trades": "4302"
    },
    {
      "date": "2026-06-08",
      "bid": "548.00",
      "ask": "549.40",
      "open": "542.20",
      "high": "551.20",
      "low": "535.60",
      "close": "546.20",
      "average": "544.3929",
      "volume": "147612",
      "turnover": "80360125.4",
      "trades": "4252"
    },
    {
      "date": "2026-06-09",
      "bid": "525.60",
      "ask": "526.60",
      "open": "535.80",
      "high": "543.20",
      "low": "524.00",
      "close": "524.00",
      "average": "532.3659",
      "volume": "170147",
      "turnover": "90556593.3",
      "trades": "4411"
    },
    {
      "date": "2026-06-10",
      "bid": "516.20",
      "ask": "517.40",
      "open": "512.40",
      "high": "522.00",
      "low": "501.20",
      "close": "515.60",
      "average": "511.6319",
      "volume": "233851",
      "turnover": "119614720.5",
      "trades": "5799"
    },
    {
      "date": "2026-06-11",
      "bid": "531.20",
      "ask": "531.80",
      "open": "512.60",
      "high": "535.20",
      "low": "510.80",
      "close": "530.20",
      "average": "526.3895",
      "volume": "170190",
      "turnover": "89584215.5",
      "trades": "4057"
    },
    {
      "date": "2026-06-12",
      "bid": "540.40",
      "ask": "541.80",
      "open": "541.80",
      "high": "544.80",
      "low": "530.80",
      "close": "540.60",
      "average": "538.2432",
      "volume": "116939",
      "turnover": "62946528.6",
      "trades": "2992"
    },
    {
      "date": "2026-06-15",
      "bid": "570.60",
      "ask": "571.40",
      "open": "564.20",
      "high": "584.40",
      "low": "559.80",
      "close": "572.40",
      "average": "570.6792",
      "volume": "196212",
      "turnover": "111970095.7",
      "trades": "3966"
    },
    {
      "date": "2026-06-16",
      "bid": "587.00",
      "ask": "588.40",
      "open": "572.60",
      "high": "593.80",
      "low": "568.20",
      "close": "588.40",
      "average": "581.7769",
      "volume": "118345",
      "turnover": "68849050.5",
      "trades": "2667"
    },
    {
      "date": "2026-06-17",
      "bid": "600.00",
      "ask": "601.60",
      "open": "591.00",
      "high": "607.40",
      "low": "590.80",
      "close": "601.20",
      "average": "598.1419",
      "volume": "121296",
      "turnover": "72549244.59",
      "trades": "2661"
    },
    {
      "date": "2026-06-18",
      "bid": "566.40",
      "ask": "567.00",
      "open": "595.00",
      "high": "597.00",
      "low": "563.00",
      "close": "568.00",
      "average": "582.7236",
      "volume": "174266",
      "turnover": "101569693.1",
      "trades": "3704"
    },
    {
      "date": "2026-06-22",
      "bid": "550.80",
      "ask": "552.00",
      "open": "558.20",
      "high": "561.00",
      "low": "542.60",
      "close": "551.00",
      "average": "552.7669",
      "volume": "140796",
      "turnover": "77837304.9",
      "trades": "3361"
    },
    {
      "date": "2026-06-23",
      "bid": "526.40",
      "ask": "527.00",
      "open": "535.60",
      "high": "535.60",
      "low": "524.60",
      "close": "525.80",
      "average": "528.9411",
      "volume": "97078",
      "turnover": "51350517.3",
      "trades": "3248"
    },
    {
      "date": "2026-06-24",
      "bid": "513.20",
      "ask": "514.00",
      "open": "525.80",
      "high": "527.60",
      "low": "503.00",
      "close": "512.60",
      "average": "515.1053",
      "volume": "112234",
      "turnover": "57808099.7",
      "trades": "4008"
    },
    {
      "date": "2026-06-25",
      "bid": "523.20",
      "ask": "526.00",
      "open": "511.00",
      "high": "531.00",
      "low": "507.60",
      "close": "525.40",
      "average": "518.4677",
      "volume": "109127",
      "turnover": "56567163",
      "trades": "3152"
    },
    {
      "date": "2026-06-26",
      "bid": "535.80",
      "ask": "537.00",
      "open": "523.20",
      "high": "540.00",
      "low": "520.20",
      "close": "536.20",
      "average": "530.0591",
      "volume": "81471",
      "turnover": "43177464.4",
      "trades": "2750"
    },
    {
      "date": "2026-06-29",
      "bid": "518.20",
      "ask": "519.80",
      "open": "526.00",
      "high": "528.20",
      "low": "515.00",
      "close": "519.80",
      "average": "522.3313",
      "volume": "84775",
      "turnover": "44279368",
      "trades": "2454"
    },
    {
      "date": "2026-06-30",
      "bid": "515.80",
      "ask": "517.00",
      "open": "525.40",
      "high": "530.20",
      "low": "510.60",
      "close": "517.40",
      "average": "521.351",
      "volume": "83755",
      "turnover": "43670050.4",
      "trades": "2756"
    },
    {
      "date": "2026-07-01",
      "bid": "527.80",
      "ask": "528.80",
      "open": "515.80",
      "high": "530.20",
      "low": "511.40",
      "close": "527.80",
      "average": "520.3942",
      "volume": "74773",
      "turnover": "38909268.6",
      "trades": "2248"
    },
    {
      "date": "2026-07-02",
      "bid": "552.00",
      "ask": "552.60",
      "open": "528.80",
      "high": "553.00",
      "low": "528.80",
      "close": "553.00",
      "average": "542.1092",
      "volume": "111060",
      "turnover": "60197636.5",
      "trades": "3174"
    },
    {
      "date": "2026-07-03",
      "bid": "564.20",
      "ask": "565.60",
      "open": "561.00",
      "high": "568.20",
      "low": "560.00",
      "close": "564.60",
      "average": "563.4761",
      "volume": "121270",
      "turnover": "68335140.59",
      "trades": "2577"
    },
    {
      "date": "2026-07-06",
      "bid": "552.60",
      "ask": "553.60",
      "open": "564.20",
      "high": "564.20",
      "low": "547.20",
      "close": "553.80",
      "average": "555.0862",
      "volume": "95320",
      "turnover": "52907006.8",
      "trades": "2369"
    },
    {
      "date": "2026-07-07",
      "bid": "547.40",
      "ask": "548.60",
      "open": "551.20",
      "high": "554.80",
      "low": "540.00",
      "close": "547.40",
      "average": "546.3837",
      "volume": "76368",
      "turnover": "41720923.5",
      "trades": "2154"
    },
    {
      "date": "2026-07-08",
      "bid": "516.80",
      "ask": "517.60",
      "open": "546.80",
      "high": "546.80",
      "low": "516.40",
      "close": "516.80",
      "average": "529.9494",
      "volume": "81439",
      "turnover": "43156278.2",
      "trades": "2393"
    },
    {
      "date": "2026-07-09",
      "bid": "543.00",
      "ask": "544.00",
      "open": "525.80",
      "high": "550.60",
      "low": "524.20",
      "close": "542.80",
      "average": "535.9623",
      "volume": "83847",
      "turnover": "44934695.2",
      "trades": "2111"
    },
    {
      "date": "2026-07-10",
      "bid": "539.80",
      "ask": "540.80",
      "open": "544.20",
      "high": "551.80",
      "low": "535.00",
      "close": "540.60",
      "average": "545.307",
      "volume": "58540",
      "turnover": "31927143.7",
      "trades": "1584"
    },
    {
      "date": "2026-07-13",
      "bid": "527.40",
      "ask": "529.00",
      "open": "529.80",
      "high": "535.60",
      "low": "514.60",
      "close": "527.20",
      "average": "524.4766",
      "volume": "70196",
      "turnover": "36810441.7",
      "trades": "1940"
    },
    {
      "date": "2026-07-14",
      "bid": "532.40",
      "ask": "534.20",
      "open": "527.40",
      "high": "542.60",
      "low": "523.40",
      "close": "533.40",
      "average": "533.2887",
      "volume": "60914",
      "turnover": "32482025.5",
      "trades": "1409"
    },
    {
      "date": "2026-07-15",
      "bid": "520.20",
      "ask": "521.40",
      "open": "527.60",
      "high": "532.40",
      "low": "518.80",
      "close": "520.00",
      "average": "525.3487",
      "volume": "45573",
      "turnover": "23939968.7",
      "trades": "1329"
    },
    {
      "date": "2026-07-16",
      "bid": "509.00",
      "ask": "509.80",
      "open": "518.40",
      "high": "519.80",
      "low": "508.40",
      "close": "509.60",
      "average": "512.9563",
      "volume": "87186",
      "turnover": "44722986.1",
      "trades": "2519"
    },
    {
      "date": "2026-07-17",
      "bid": "525.00",
      "ask": "526.00",
      "open": "512.80",
      "high": "526.80",
      "low": "511.00",
      "close": "526.80",
      "average": "517.7702",
      "volume": "88543",
      "turnover": "45842988.7",
      "trades": "1929"
    },
    {
      "date": "2026-07-20",
      "bid": "528.00",
      "ask": "529.20",
      "open": "525.00",
      "high": "530.00",
      "low": "521.00",
      "close": "527.60",
      "average": "525.8378",
      "volume": "52232",
      "turnover": "27463419",
      "trades": "1328"
    },
    {
      "date": "2026-07-21",
      "bid": "543.80",
      "ask": "545.00",
      "open": "538.80",
      "high": "546.20",
      "low": "536.40",
      "close": "544.80",
      "average": "541.8319",
      "volume": "95770",
      "turnover": "51888141.7",
      "trades": "1674"
    },
    {
      "date": "2026-07-22",
      "bid": "575.20",
      "ask": "575.60",
      "open": "553.40",
      "high": "576.20",
      "low": "552.60",
      "close": "575.40",
      "average": "565.7003",
      "volume": "144607",
      "turnover": "81791988.9",
      "trades": "2946"
    },
    {
      "date": "2026-07-23",
      "bid": "542.40",
      "ask": "543.80",
      "open": "565.00",
      "high": "567.00",
      "low": "542.20",
      "close": "542.40",
      "average": "555.9288",
      "volume": "118651",
      "turnover": "65967256.7",
      "trades": "2555"
    },
    {
      "date": "2026-07-24",
      "bid": "553.00",
      "ask": "553.80",
      "open": "539.60",
      "high": "555.00",
      "low": "538.80",
      "close": "551.40",
      "average": "550.674",
      "volume": "71177",
      "turnover": "39194466",
      "trades": "1611"
    },
    {
      "date": "2026-07-27",
      "bid": "546.20",
      "ask": "546.80",
      "open": "558.80",
      "high": "561.00",
      "low": "537.00",
      "close": "545.80",
      "average": "549.8917",
      "volume": "81890",
      "turnover": "45033148.8",
      "trades": "1910"
    },
    {
      "date": "2026-07-28",
      "bid": "556.00",
      "ask": "557.00",
      "open": "555.20",
      "high": "563.00",
      "low": "548.80",
      "close": "555.80",
      "average": "556.9656",
      "volume": "123754",
      "turnover": "68927708.5",
      "trades": "2131"
    },
    {
      "date": "2026-07-29",
      "bid": "546.40",
      "ask": "546.80",
      "open": "558.20",
      "high": "560.40",
      "low": "540.60",
      "close": "544.80",
      "average": "551.1547",
      "volume": "88677",
      "turnover": "48866885.6",
      "trades": "1785"
    },
    {
      "date": "2026-07-30",
      "bid": "551.00",
      "ask": "551.60",
      "open": "557.80",
      "high": "574.00",
      "low": "551.00",
      "close": "551.20",
      "average": "561.0428",
      "volume": "153538",
      "turnover": "86135515.4",
      "trades": "2574"
    },
    {
      "date": "2026-07-31",
      "bid": "540.00",
      "ask": "541.20",
      "open": "560.00",
      "high": "565.00",
      "low": "537.60",
      "close": "540.60",
      "average": "548.5302",
      "volume": "112518",
      "turnover": "61727508.1",
      "trades": "1934"
    },
    {
      "date": "2026-08-03",
      "bid": "530.00",
      "ask": "531.20",
      "open": "540.40",
      "high": "541.00",
      "low": "527.40",
      "close": "530.60",
      "average": "533.5158",
      "volume": "104550",
      "turnover": "55779589.1",
      "trades": "2544"
    },
    {
      "date": "2026-08-04",
      "bid": "546.20",
      "ask": "547.20",
      "open": "536.80",
      "high": "563.40",
      "low": "535.20",
      "close": "547.20",
      "average": "547.2715",
      "volume": "146636",
      "turnover": "80244502.3",
      "trades": "2804"
    },
    {
      "date": "2026-08-05",
      "bid": "587.40",
      "ask": "588.20",
      "open": "563.00",
      "high": "588.40",
      "low": "562.40",
      "close": "588.20",
      "average": "575.2354",
      "volume": "204002",
      "turnover": "117346839.4",
      "trades": "4064"
    }
  ]
}