{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3850704/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mildef?id=TX3850704",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3850704",
    "asset_class": "SHARES",
    "isin": "SE0016074249",
    "symbol": "MILDEF",
    "company": "Mildef Group",
    "market": null,
    "last_sale_price": "SEK 223.50",
    "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": "48.44",
      "ask": "48.94",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "48.44",
      "average": "48.7679",
      "volume": "21669",
      "turnover": "1056751.78",
      "trades": "245"
    },
    {
      "date": "2021-08-03",
      "bid": "48.28",
      "ask": "48.80",
      "open": "48.44",
      "high": "49.88",
      "low": "48.00",
      "close": "48.80",
      "average": "48.8798",
      "volume": "29983",
      "turnover": "1465564.3",
      "trades": "166"
    },
    {
      "date": "2021-08-04",
      "bid": "52.45",
      "ask": "53.00",
      "open": "51.50",
      "high": "55.00",
      "low": "51.50",
      "close": "52.95",
      "average": "53.2202",
      "volume": "251296",
      "turnover": "13373754.9",
      "trades": "1446"
    },
    {
      "date": "2021-08-05",
      "bid": "54.05",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.35",
      "low": "51.50",
      "close": "53.80",
      "average": "53.2496",
      "volume": "118967",
      "turnover": "6334577.1",
      "trades": "906"
    },
    {
      "date": "2021-08-06",
      "bid": "54.05",
      "ask": "54.95",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "55.00",
      "average": "54.7405",
      "volume": "72242",
      "turnover": "3954563.05",
      "trades": "439"
    },
    {
      "date": "2021-08-09",
      "bid": "57.50",
      "ask": "58.00",
      "open": "59.00",
      "high": "61.95",
      "low": "56.05",
      "close": "58.00",
      "average": "58.2685",
      "volume": "90285",
      "turnover": "5261042.65",
      "trades": "689"
    },
    {
      "date": "2021-08-10",
      "bid": "57.10",
      "ask": "57.35",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.25",
      "average": "57.6199",
      "volume": "32000",
      "turnover": "1843836.55",
      "trades": "313"
    },
    {
      "date": "2021-08-11",
      "bid": "53.50",
      "ask": "53.60",
      "open": "57.00",
      "high": "57.50",
      "low": "53.00",
      "close": "53.60",
      "average": "54.3243",
      "volume": "49995",
      "turnover": "2715942.8",
      "trades": "471"
    },
    {
      "date": "2021-08-12",
      "bid": "52.40",
      "ask": "52.90",
      "open": "53.55",
      "high": "53.60",
      "low": "51.00",
      "close": "52.95",
      "average": "52.4505",
      "volume": "29134",
      "turnover": "1528093.95",
      "trades": "257"
    },
    {
      "date": "2021-08-13",
      "bid": "54.95",
      "ask": "55.00",
      "open": "52.95",
      "high": "55.10",
      "low": "52.95",
      "close": "55.00",
      "average": "54.1077",
      "volume": "34254",
      "turnover": "1853403.7",
      "trades": "246"
    },
    {
      "date": "2021-08-16",
      "bid": "55.70",
      "ask": "55.95",
      "open": "55.00",
      "high": "56.95",
      "low": "55.00",
      "close": "55.95",
      "average": "55.7063",
      "volume": "16911",
      "turnover": "942049.75",
      "trades": "224"
    },
    {
      "date": "2021-08-17",
      "bid": "54.30",
      "ask": "54.60",
      "open": "55.95",
      "high": "56.95",
      "low": "53.55",
      "close": "55.00",
      "average": "54.8109",
      "volume": "30769",
      "turnover": "1686476.75",
      "trades": "250"
    },
    {
      "date": "2021-08-18",
      "bid": "53.20",
      "ask": "54.45",
      "open": "55.00",
      "high": "55.55",
      "low": "53.00",
      "close": "54.45",
      "average": "54.0823",
      "volume": "19710",
      "turnover": "1065962.55",
      "trades": "206"
    },
    {
      "date": "2021-08-19",
      "bid": "52.35",
      "ask": "53.40",
      "open": "54.40",
      "high": "54.45",
      "low": "51.40",
      "close": "53.25",
      "average": "52.3701",
      "volume": "26565",
      "turnover": "1391212.1",
      "trades": "247"
    },
    {
      "date": "2021-08-20",
      "bid": "51.30",
      "ask": "51.40",
      "open": "53.20",
      "high": "53.20",
      "low": "50.05",
      "close": "52.20",
      "average": "51.6344",
      "volume": "20937",
      "turnover": "1081069",
      "trades": "224"
    },
    {
      "date": "2021-08-23",
      "bid": "49.62",
      "ask": "50.60",
      "open": "51.20",
      "high": "51.20",
      "low": "48.46",
      "close": "49.60",
      "average": "49.8796",
      "volume": "54466",
      "turnover": "2716776.04",
      "trades": "389"
    },
    {
      "date": "2021-08-24",
      "bid": "49.04",
      "ask": "49.60",
      "open": "49.60",
      "high": "50.95",
      "low": "48.92",
      "close": "49.60",
      "average": "49.8337",
      "volume": "128733",
      "turnover": "6434199.76",
      "trades": "137"
    },
    {
      "date": "2021-08-25",
      "bid": "50.20",
      "ask": "50.60",
      "open": "49.80",
      "high": "50.65",
      "low": "48.34",
      "close": "50.65",
      "average": "49.5332",
      "volume": "18683",
      "turnover": "925379.59",
      "trades": "209"
    },
    {
      "date": "2021-08-26",
      "bid": "49.86",
      "ask": "50.35",
      "open": "50.65",
      "high": "50.65",
      "low": "49.16",
      "close": "50.00",
      "average": "49.9183",
      "volume": "13866",
      "turnover": "692167.17",
      "trades": "161"
    },
    {
      "date": "2021-08-27",
      "bid": "50.60",
      "ask": "50.70",
      "open": "50.65",
      "high": "51.25",
      "low": "50.00",
      "close": "50.60",
      "average": "50.5908",
      "volume": "15830",
      "turnover": "800853",
      "trades": "104"
    },
    {
      "date": "2021-08-30",
      "bid": "50.25",
      "ask": "51.45",
      "open": "50.60",
      "high": "51.95",
      "low": "50.00",
      "close": "51.50",
      "average": "50.8768",
      "volume": "15387",
      "turnover": "782841",
      "trades": "164"
    },
    {
      "date": "2021-08-31",
      "bid": "50.25",
      "ask": "50.75",
      "open": "50.90",
      "high": "51.40",
      "low": "50.00",
      "close": "51.05",
      "average": "50.2897",
      "volume": "17085",
      "turnover": "859199.05",
      "trades": "179"
    },
    {
      "date": "2021-09-01",
      "bid": "50.80",
      "ask": "51.40",
      "open": "51.05",
      "high": "51.45",
      "low": "50.00",
      "close": "51.45",
      "average": "50.4931",
      "volume": "11573",
      "turnover": "584356.3",
      "trades": "124"
    },
    {
      "date": "2021-09-02",
      "bid": "53.25",
      "ask": "54.35",
      "open": "51.45",
      "high": "54.80",
      "low": "51.30",
      "close": "54.05",
      "average": "52.9439",
      "volume": "30976",
      "turnover": "1639988.7",
      "trades": "229"
    },
    {
      "date": "2021-09-03",
      "bid": "53.70",
      "ask": "54.45",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.50",
      "average": "53.9926",
      "volume": "29967",
      "turnover": "1617995.65",
      "trades": "159"
    },
    {
      "date": "2021-09-06",
      "bid": "53.85",
      "ask": "54.00",
      "open": "53.70",
      "high": "54.50",
      "low": "52.40",
      "close": "53.85",
      "average": "53.4517",
      "volume": "20249",
      "turnover": "1082344.25",
      "trades": "121"
    },
    {
      "date": "2021-09-07",
      "bid": "52.75",
      "ask": "53.35",
      "open": "53.85",
      "high": "54.50",
      "low": "51.65",
      "close": "53.15",
      "average": "53.1603",
      "volume": "17681",
      "turnover": "939927.3",
      "trades": "154"
    },
    {
      "date": "2021-09-08",
      "bid": "51.35",
      "ask": "51.50",
      "open": "53.10",
      "high": "53.10",
      "low": "49.98",
      "close": "51.35",
      "average": "50.9671",
      "volume": "46805",
      "turnover": "2385513.86",
      "trades": "196"
    },
    {
      "date": "2021-09-09",
      "bid": "50.05",
      "ask": "50.50",
      "open": "51.35",
      "high": "51.35",
      "low": "50.00",
      "close": "50.00",
      "average": "50.0592",
      "volume": "15049",
      "turnover": "753340.25",
      "trades": "86"
    },
    {
      "date": "2021-09-10",
      "bid": "50.05",
      "ask": "50.80",
      "open": "50.00",
      "high": "51.75",
      "low": "49.50",
      "close": "50.70",
      "average": "50.3559",
      "volume": "20083",
      "turnover": "1011298.01",
      "trades": "132"
    },
    {
      "date": "2021-09-13",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.70",
      "high": "50.70",
      "low": "49.00",
      "close": "50.05",
      "average": "49.7457",
      "volume": "25641",
      "turnover": "1275075.23",
      "trades": "179"
    },
    {
      "date": "2021-09-14",
      "bid": "50.65",
      "ask": "50.90",
      "open": "50.05",
      "high": "51.20",
      "low": "48.52",
      "close": "50.70",
      "average": "50.0706",
      "volume": "15013",
      "turnover": "751709.59",
      "trades": "101"
    },
    {
      "date": "2021-09-15",
      "bid": "48.60",
      "ask": "48.98",
      "open": "50.00",
      "high": "50.55",
      "low": "48.50",
      "close": "49.00",
      "average": "49.0467",
      "volume": "15389",
      "turnover": "754780.28",
      "trades": "120"
    },
    {
      "date": "2021-09-16",
      "bid": "48.08",
      "ask": "48.48",
      "open": "49.00",
      "high": "49.00",
      "low": "47.04",
      "close": "48.50",
      "average": "47.9459",
      "volume": "18469",
      "turnover": "885512.24",
      "trades": "174"
    },
    {
      "date": "2021-09-17",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.50",
      "high": "48.50",
      "low": "46.84",
      "close": "48.20",
      "average": "47.9971",
      "volume": "28465",
      "turnover": "1366238.04",
      "trades": "158"
    },
    {
      "date": "2021-09-20",
      "bid": "47.00",
      "ask": "47.40",
      "open": "48.20",
      "high": "48.20",
      "low": "46.60",
      "close": "47.40",
      "average": "47.0539",
      "volume": "27847",
      "turnover": "1310309.26",
      "trades": "161"
    },
    {
      "date": "2021-09-21",
      "bid": "48.00",
      "ask": "48.08",
      "open": "47.00",
      "high": "48.70",
      "low": "46.50",
      "close": "48.00",
      "average": "47.0458",
      "volume": "27503",
      "turnover": "1293900.44",
      "trades": "207"
    },
    {
      "date": "2021-09-22",
      "bid": "48.00",
      "ask": "48.32",
      "open": "48.00",
      "high": "48.58",
      "low": "47.02",
      "close": "48.00",
      "average": "47.9936",
      "volume": "16145",
      "turnover": "774856.08",
      "trades": "112"
    },
    {
      "date": "2021-09-23",
      "bid": "47.50",
      "ask": "47.88",
      "open": "48.00",
      "high": "48.86",
      "low": "46.20",
      "close": "47.80",
      "average": "47.3143",
      "volume": "12504",
      "turnover": "591617.82",
      "trades": "141"
    },
    {
      "date": "2021-09-24",
      "bid": "47.00",
      "ask": "47.22",
      "open": "47.80",
      "high": "47.80",
      "low": "46.52",
      "close": "47.06",
      "average": "47.2726",
      "volume": "5259",
      "turnover": "248606.8",
      "trades": "73"
    },
    {
      "date": "2021-09-27",
      "bid": "46.04",
      "ask": "46.52",
      "open": "47.06",
      "high": "47.96",
      "low": "45.96",
      "close": "46.04",
      "average": "46.4292",
      "volume": "9451",
      "turnover": "438802.6",
      "trades": "84"
    },
    {
      "date": "2021-09-28",
      "bid": "44.40",
      "ask": "44.66",
      "open": "46.04",
      "high": "46.04",
      "low": "44.20",
      "close": "44.40",
      "average": "44.6789",
      "volume": "27037",
      "turnover": "1207984.63",
      "trades": "209"
    },
    {
      "date": "2021-09-29",
      "bid": "46.00",
      "ask": "46.10",
      "open": "44.60",
      "high": "47.00",
      "low": "43.12",
      "close": "46.00",
      "average": "45.7142",
      "volume": "17803",
      "turnover": "813849.58",
      "trades": "168"
    },
    {
      "date": "2021-09-30",
      "bid": "45.72",
      "ask": "46.30",
      "open": "46.00",
      "high": "46.70",
      "low": "43.86",
      "close": "46.00",
      "average": "44.741",
      "volume": "28016",
      "turnover": "1253462.74",
      "trades": "194"
    },
    {
      "date": "2021-10-01",
      "bid": "44.06",
      "ask": "44.56",
      "open": "46.00",
      "high": "46.00",
      "low": "43.80",
      "close": "44.62",
      "average": "44.3576",
      "volume": "11538",
      "turnover": "511798.28",
      "trades": "103"
    },
    {
      "date": "2021-10-04",
      "bid": "44.06",
      "ask": "44.50",
      "open": "44.62",
      "high": "44.62",
      "low": "43.00",
      "close": "44.06",
      "average": "43.9121",
      "volume": "11246",
      "turnover": "494138.42",
      "trades": "81"
    },
    {
      "date": "2021-10-05",
      "bid": "44.02",
      "ask": "44.94",
      "open": "44.06",
      "high": "45.42",
      "low": "43.80",
      "close": "44.06",
      "average": "44.259",
      "volume": "11616",
      "turnover": "514112.4",
      "trades": "78"
    },
    {
      "date": "2021-10-06",
      "bid": "43.82",
      "ask": "44.46",
      "open": "44.06",
      "high": "44.98",
      "low": "43.80",
      "close": "44.20",
      "average": "44.2578",
      "volume": "17267",
      "turnover": "764198.6",
      "trades": "89"
    },
    {
      "date": "2021-10-07",
      "bid": "45.04",
      "ask": "45.60",
      "open": "44.20",
      "high": "45.90",
      "low": "44.20",
      "close": "45.02",
      "average": "44.9449",
      "volume": "5860",
      "turnover": "263376.88",
      "trades": "68"
    },
    {
      "date": "2021-10-08",
      "bid": "44.64",
      "ask": "44.96",
      "open": "45.02",
      "high": "45.02",
      "low": "44.20",
      "close": "44.98",
      "average": "44.5793",
      "volume": "14569",
      "turnover": "649475.88",
      "trades": "64"
    },
    {
      "date": "2021-10-11",
      "bid": "43.90",
      "ask": "44.48",
      "open": "45.00",
      "high": "45.00",
      "low": "43.52",
      "close": "44.50",
      "average": "44.1326",
      "volume": "14384",
      "turnover": "634724.62",
      "trades": "73"
    },
    {
      "date": "2021-10-12",
      "bid": "45.34",
      "ask": "45.88",
      "open": "44.40",
      "high": "45.98",
      "low": "43.54",
      "close": "45.34",
      "average": "44.6825",
      "volume": "22222",
      "turnover": "992934.2",
      "trades": "101"
    },
    {
      "date": "2021-10-13",
      "bid": "45.48",
      "ask": "45.68",
      "open": "45.90",
      "high": "46.54",
      "low": "43.56",
      "close": "45.50",
      "average": "45.6321",
      "volume": "5983",
      "turnover": "273016.7",
      "trades": "59"
    },
    {
      "date": "2021-10-14",
      "bid": "46.08",
      "ask": "46.46",
      "open": "45.50",
      "high": "46.78",
      "low": "45.50",
      "close": "45.90",
      "average": "46.0835",
      "volume": "9739",
      "turnover": "448806.72",
      "trades": "64"
    },
    {
      "date": "2021-10-15",
      "bid": "48.80",
      "ask": "49.10",
      "open": "46.00",
      "high": "49.72",
      "low": "46.00",
      "close": "48.80",
      "average": "48.8167",
      "volume": "19642",
      "turnover": "958858.58",
      "trades": "131"
    },
    {
      "date": "2021-10-18",
      "bid": "48.16",
      "ask": "48.72",
      "open": "48.86",
      "high": "49.48",
      "low": "48.10",
      "close": "48.70",
      "average": "48.6788",
      "volume": "13911",
      "turnover": "677170.54",
      "trades": "103"
    },
    {
      "date": "2021-10-19",
      "bid": "46.52",
      "ask": "46.98",
      "open": "49.10",
      "high": "49.10",
      "low": "45.48",
      "close": "46.98",
      "average": "47.311",
      "volume": "12097",
      "turnover": "572321",
      "trades": "123"
    },
    {
      "date": "2021-10-20",
      "bid": "46.20",
      "ask": "46.58",
      "open": "47.00",
      "high": "47.10",
      "low": "45.50",
      "close": "46.58",
      "average": "46.5917",
      "volume": "8794",
      "turnover": "409727.04",
      "trades": "72"
    },
    {
      "date": "2021-10-21",
      "bid": "45.60",
      "ask": "45.98",
      "open": "46.26",
      "high": "46.56",
      "low": "45.24",
      "close": "45.60",
      "average": "45.7654",
      "volume": "15515",
      "turnover": "710050.56",
      "trades": "93"
    },
    {
      "date": "2021-10-22",
      "bid": "45.28",
      "ask": "45.98",
      "open": "45.60",
      "high": "45.98",
      "low": "44.00",
      "close": "45.98",
      "average": "45.4098",
      "volume": "9803",
      "turnover": "445152.56",
      "trades": "70"
    },
    {
      "date": "2021-10-25",
      "bid": "46.06",
      "ask": "46.68",
      "open": "45.98",
      "high": "48.28",
      "low": "45.52",
      "close": "46.62",
      "average": "46.4578",
      "volume": "9343",
      "turnover": "434054.84",
      "trades": "110"
    },
    {
      "date": "2021-10-26",
      "bid": "49.00",
      "ask": "49.98",
      "open": "47.00",
      "high": "49.98",
      "low": "45.66",
      "close": "49.80",
      "average": "47.9665",
      "volume": "21827",
      "turnover": "1046964.4",
      "trades": "156"
    },
    {
      "date": "2021-10-27",
      "bid": "47.86",
      "ask": "48.48",
      "open": "50.50",
      "high": "51.00",
      "low": "47.28",
      "close": "48.50",
      "average": "48.3524",
      "volume": "170354",
      "turnover": "8189507.08",
      "trades": "222"
    },
    {
      "date": "2021-10-28",
      "bid": "45.82",
      "ask": "46.42",
      "open": "48.86",
      "high": "48.86",
      "low": "45.76",
      "close": "46.40",
      "average": "46.7508",
      "volume": "20165",
      "turnover": "942729.28",
      "trades": "167"
    },
    {
      "date": "2021-10-29",
      "bid": "46.96",
      "ask": "47.94",
      "open": "46.34",
      "high": "47.98",
      "low": "43.10",
      "close": "46.96",
      "average": "45.5719",
      "volume": "16158",
      "turnover": "736350.96",
      "trades": "151"
    },
    {
      "date": "2021-11-01",
      "bid": "47.04",
      "ask": "48.00",
      "open": "47.94",
      "high": "49.94",
      "low": "47.00",
      "close": "47.94",
      "average": "48.2408",
      "volume": "9390",
      "turnover": "452980.84",
      "trades": "110"
    },
    {
      "date": "2021-11-02",
      "bid": "47.00",
      "ask": "47.94",
      "open": "47.94",
      "high": "48.32",
      "low": "44.30",
      "close": "47.02",
      "average": "47.2777",
      "volume": "3405",
      "turnover": "160980.4",
      "trades": "63"
    },
    {
      "date": "2021-11-03",
      "bid": "46.04",
      "ask": "46.78",
      "open": "47.02",
      "high": "49.38",
      "low": "46.00",
      "close": "46.00",
      "average": "47.5089",
      "volume": "26879",
      "turnover": "1276990.96",
      "trades": "171"
    },
    {
      "date": "2021-11-04",
      "bid": "45.20",
      "ask": "46.18",
      "open": "46.10",
      "high": "46.90",
      "low": "45.02",
      "close": "46.12",
      "average": "45.753",
      "volume": "10053",
      "turnover": "459954.46",
      "trades": "95"
    },
    {
      "date": "2021-11-05",
      "bid": "46.50",
      "ask": "46.70",
      "open": "46.12",
      "high": "47.48",
      "low": "45.42",
      "close": "46.70",
      "average": "46.6269",
      "volume": "3725",
      "turnover": "173685.24",
      "trades": "58"
    },
    {
      "date": "2021-11-08",
      "bid": "46.00",
      "ask": "46.28",
      "open": "46.86",
      "high": "46.86",
      "low": "45.00",
      "close": "46.00",
      "average": "46.0434",
      "volume": "20810",
      "turnover": "958162.54",
      "trades": "113"
    },
    {
      "date": "2021-11-09",
      "bid": "45.72",
      "ask": "45.98",
      "open": "45.86",
      "high": "46.00",
      "low": "45.10",
      "close": "45.98",
      "average": "45.8156",
      "volume": "14049",
      "turnover": "643662.72",
      "trades": "98"
    },
    {
      "date": "2021-11-10",
      "bid": "45.34",
      "ask": "45.48",
      "open": "45.94",
      "high": "45.98",
      "low": "44.90",
      "close": "45.48",
      "average": "45.358",
      "volume": "12928",
      "turnover": "586388",
      "trades": "113"
    },
    {
      "date": "2021-11-11",
      "bid": "47.02",
      "ask": "47.74",
      "open": "45.48",
      "high": "47.78",
      "low": "45.00",
      "close": "47.72",
      "average": "46.3545",
      "volume": "13251",
      "turnover": "614243.34",
      "trades": "102"
    },
    {
      "date": "2021-11-12",
      "bid": "46.50",
      "ask": "47.00",
      "open": "47.74",
      "high": "48.48",
      "low": "45.38",
      "close": "47.00",
      "average": "45.8206",
      "volume": "18618",
      "turnover": "853088.58",
      "trades": "115"
    },
    {
      "date": "2021-11-15",
      "bid": "46.00",
      "ask": "46.28",
      "open": "46.98",
      "high": "47.00",
      "low": "45.50",
      "close": "46.00",
      "average": "46.1188",
      "volume": "18358",
      "turnover": "846648.1",
      "trades": "135"
    },
    {
      "date": "2021-11-16",
      "bid": "45.62",
      "ask": "45.66",
      "open": "46.00",
      "high": "46.76",
      "low": "45.50",
      "close": "45.66",
      "average": "45.7458",
      "volume": "8162",
      "turnover": "373377.12",
      "trades": "80"
    },
    {
      "date": "2021-11-17",
      "bid": "45.60",
      "ask": "46.34",
      "open": "45.54",
      "high": "46.36",
      "low": "45.50",
      "close": "46.36",
      "average": "45.6624",
      "volume": "10904",
      "turnover": "497902.54",
      "trades": "67"
    },
    {
      "date": "2021-11-18",
      "bid": "45.02",
      "ask": "45.28",
      "open": "46.36",
      "high": "46.36",
      "low": "44.90",
      "close": "45.00",
      "average": "45.3155",
      "volume": "33750",
      "turnover": "1529397.86",
      "trades": "144"
    },
    {
      "date": "2021-11-19",
      "bid": "44.60",
      "ask": "44.92",
      "open": "45.00",
      "high": "45.50",
      "low": "44.58",
      "close": "44.98",
      "average": "44.9087",
      "volume": "6573",
      "turnover": "295184.82",
      "trades": "60"
    },
    {
      "date": "2021-11-22",
      "bid": "45.20",
      "ask": "45.58",
      "open": "44.98",
      "high": "46.50",
      "low": "43.04",
      "close": "45.20",
      "average": "45.043",
      "volume": "20190",
      "turnover": "909418.54",
      "trades": "154"
    },
    {
      "date": "2021-11-23",
      "bid": "43.30",
      "ask": "43.90",
      "open": "44.98",
      "high": "44.98",
      "low": "43.22",
      "close": "43.84",
      "average": "43.5974",
      "volume": "9998",
      "turnover": "435886.36",
      "trades": "72"
    },
    {
      "date": "2021-11-24",
      "bid": "43.68",
      "ask": "43.84",
      "open": "43.84",
      "high": "44.88",
      "low": "43.52",
      "close": "44.04",
      "average": "43.9646",
      "volume": "6330",
      "turnover": "278295.82",
      "trades": "55"
    },
    {
      "date": "2021-11-25",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.04",
      "high": "44.50",
      "low": "42.50",
      "close": "44.00",
      "average": "43.2278",
      "volume": "20362",
      "turnover": "880203.84",
      "trades": "110"
    },
    {
      "date": "2021-11-26",
      "bid": "43.00",
      "ask": "43.88",
      "open": "44.00",
      "high": "44.00",
      "low": "42.10",
      "close": "43.00",
      "average": "42.6317",
      "volume": "8922",
      "turnover": "380360.22",
      "trades": "83"
    },
    {
      "date": "2021-11-29",
      "bid": "44.70",
      "ask": "45.38",
      "open": "43.00",
      "high": "45.98",
      "low": "42.10",
      "close": "45.00",
      "average": "43.9562",
      "volume": "27234",
      "turnover": "1197102.72",
      "trades": "175"
    },
    {
      "date": "2021-11-30",
      "bid": "45.06",
      "ask": "45.54",
      "open": "45.00",
      "high": "46.00",
      "low": "43.12",
      "close": "46.00",
      "average": "45.1219",
      "volume": "19378",
      "turnover": "874371.84",
      "trades": "100"
    },
    {
      "date": "2021-12-01",
      "bid": "43.76",
      "ask": "44.20",
      "open": "45.00",
      "high": "46.00",
      "low": "43.02",
      "close": "44.20",
      "average": "44.2951",
      "volume": "25160",
      "turnover": "1114463.63",
      "trades": "142"
    },
    {
      "date": "2021-12-02",
      "bid": "42.24",
      "ask": "42.42",
      "open": "44.10",
      "high": "44.10",
      "low": "42.00",
      "close": "42.00",
      "average": "42.5486",
      "volume": "19471",
      "turnover": "828462.9",
      "trades": "126"
    },
    {
      "date": "2021-12-03",
      "bid": "40.50",
      "ask": "40.88",
      "open": "42.10",
      "high": "42.92",
      "low": "40.34",
      "close": "40.88",
      "average": "42.0176",
      "volume": "12511",
      "turnover": "525682.68",
      "trades": "87"
    },
    {
      "date": "2021-12-06",
      "bid": "40.10",
      "ask": "40.60",
      "open": "40.86",
      "high": "40.86",
      "low": "40.04",
      "close": "40.50",
      "average": "40.2403",
      "volume": "12557",
      "turnover": "505297.62",
      "trades": "103"
    },
    {
      "date": "2021-12-07",
      "bid": "41.28",
      "ask": "41.30",
      "open": "40.52",
      "high": "41.30",
      "low": "40.52",
      "close": "41.28",
      "average": "40.8127",
      "volume": "4554",
      "turnover": "185860.96",
      "trades": "71"
    },
    {
      "date": "2021-12-08",
      "bid": "40.00",
      "ask": "40.40",
      "open": "41.26",
      "high": "41.26",
      "low": "40.00",
      "close": "40.00",
      "average": "40.4368",
      "volume": "13142",
      "turnover": "531420.08",
      "trades": "118"
    },
    {
      "date": "2021-12-09",
      "bid": "40.30",
      "ask": "40.96",
      "open": "40.30",
      "high": "40.96",
      "low": "39.50",
      "close": "40.96",
      "average": "40.0814",
      "volume": "8486",
      "turnover": "340130.7",
      "trades": "83"
    },
    {
      "date": "2021-12-10",
      "bid": "39.80",
      "ask": "40.00",
      "open": "41.00",
      "high": "41.40",
      "low": "39.80",
      "close": "40.00",
      "average": "40.2064",
      "volume": "23102",
      "turnover": "928849.08",
      "trades": "118"
    },
    {
      "date": "2021-12-13",
      "bid": "39.00",
      "ask": "39.46",
      "open": "40.02",
      "high": "41.00",
      "low": "38.50",
      "close": "39.42",
      "average": "40.1419",
      "volume": "64175",
      "turnover": "2576104.68",
      "trades": "85"
    },
    {
      "date": "2021-12-14",
      "bid": "38.62",
      "ask": "38.70",
      "open": "39.40",
      "high": "39.42",
      "low": "37.94",
      "close": "38.96",
      "average": "38.8003",
      "volume": "23399",
      "turnover": "907887.82",
      "trades": "111"
    },
    {
      "date": "2021-12-15",
      "bid": "37.80",
      "ask": "39.10",
      "open": "38.96",
      "high": "39.16",
      "low": "37.26",
      "close": "38.00",
      "average": "38.0334",
      "volume": "30255",
      "turnover": "1150701.1",
      "trades": "126"
    },
    {
      "date": "2021-12-16",
      "bid": "37.10",
      "ask": "37.96",
      "open": "37.70",
      "high": "37.98",
      "low": "37.08",
      "close": "37.98",
      "average": "37.3526",
      "volume": "10291",
      "turnover": "384395.68",
      "trades": "79"
    },
    {
      "date": "2021-12-17",
      "bid": "39.00",
      "ask": "39.30",
      "open": "37.98",
      "high": "41.00",
      "low": "37.02",
      "close": "39.40",
      "average": "38.6966",
      "volume": "6399",
      "turnover": "247619.6",
      "trades": "66"
    },
    {
      "date": "2021-12-20",
      "bid": "38.76",
      "ask": "39.94",
      "open": "39.40",
      "high": "40.00",
      "low": "38.50",
      "close": "39.92",
      "average": "39.1053",
      "volume": "7968",
      "turnover": "311591.06",
      "trades": "65"
    },
    {
      "date": "2021-12-21",
      "bid": "39.74",
      "ask": "40.58",
      "open": "39.92",
      "high": "41.48",
      "low": "38.20",
      "close": "41.00",
      "average": "39.7443",
      "volume": "6185",
      "turnover": "245818.38",
      "trades": "60"
    },
    {
      "date": "2021-12-22",
      "bid": "45.10",
      "ask": "45.38",
      "open": "43.00",
      "high": "50.00",
      "low": "41.42",
      "close": "45.38",
      "average": "44.7112",
      "volume": "92933",
      "turnover": "4159873.49",
      "trades": "527"
    },
    {
      "date": "2021-12-23",
      "bid": "50.05",
      "ask": "50.95",
      "open": "45.48",
      "high": "54.60",
      "low": "45.48",
      "close": "50.95",
      "average": "49.744",
      "volume": "153576",
      "turnover": "7639487.31",
      "trades": "935"
    },
    {
      "date": "2021-12-27",
      "bid": "54.00",
      "ask": "54.50",
      "open": "51.20",
      "high": "55.00",
      "low": "51.20",
      "close": "54.50",
      "average": "53.1889",
      "volume": "82395",
      "turnover": "4382499.15",
      "trades": "584"
    },
    {
      "date": "2021-12-28",
      "bid": "53.05",
      "ask": "53.60",
      "open": "54.55",
      "high": "55.75",
      "low": "51.55",
      "close": "53.55",
      "average": "53.9178",
      "volume": "46971",
      "turnover": "2532574.79",
      "trades": "402"
    },
    {
      "date": "2021-12-29",
      "bid": "52.00",
      "ask": "52.95",
      "open": "53.55",
      "high": "54.85",
      "low": "51.00",
      "close": "52.85",
      "average": "52.045",
      "volume": "36703",
      "turnover": "1910207.3",
      "trades": "257"
    },
    {
      "date": "2021-12-30",
      "bid": "52.05",
      "ask": "52.10",
      "open": "52.90",
      "high": "53.50",
      "low": "51.20",
      "close": "52.30",
      "average": "51.856",
      "volume": "12759",
      "turnover": "661630.65",
      "trades": "155"
    },
    {
      "date": "2022-01-03",
      "bid": "52.95",
      "ask": "53.45",
      "open": "52.40",
      "high": "53.35",
      "low": "52.20",
      "close": "53.00",
      "average": "52.5936",
      "volume": "19241",
      "turnover": "1011954.2",
      "trades": "144"
    },
    {
      "date": "2022-01-04",
      "bid": "53.95",
      "ask": "54.30",
      "open": "53.95",
      "high": "55.75",
      "low": "53.50",
      "close": "54.05",
      "average": "54.1842",
      "volume": "64765",
      "turnover": "3509188.47",
      "trades": "317"
    },
    {
      "date": "2022-01-05",
      "bid": "53.05",
      "ask": "53.30",
      "open": "54.10",
      "high": "55.00",
      "low": "52.85",
      "close": "53.05",
      "average": "53.8978",
      "volume": "17056",
      "turnover": "919281.1",
      "trades": "109"
    },
    {
      "date": "2022-01-07",
      "bid": "53.55",
      "ask": "54.05",
      "open": "54.00",
      "high": "54.60",
      "low": "52.20",
      "close": "53.75",
      "average": "53.6331",
      "volume": "21735",
      "turnover": "1165714.6",
      "trades": "183"
    },
    {
      "date": "2022-01-10",
      "bid": "48.64",
      "ask": "49.78",
      "open": "53.70",
      "high": "53.70",
      "low": "48.60",
      "close": "49.62",
      "average": "50.7336",
      "volume": "28412",
      "turnover": "1441443.51",
      "trades": "240"
    },
    {
      "date": "2022-01-11",
      "bid": "48.32",
      "ask": "49.92",
      "open": "49.60",
      "high": "51.45",
      "low": "48.20",
      "close": "49.90",
      "average": "49.2585",
      "volume": "16593",
      "turnover": "817345.47",
      "trades": "123"
    },
    {
      "date": "2022-01-12",
      "bid": "50.10",
      "ask": "50.45",
      "open": "49.90",
      "high": "51.25",
      "low": "47.10",
      "close": "50.45",
      "average": "48.6335",
      "volume": "24620",
      "turnover": "1197355.75",
      "trades": "163"
    },
    {
      "date": "2022-01-13",
      "bid": "49.26",
      "ask": "50.35",
      "open": "51.25",
      "high": "51.60",
      "low": "49.20",
      "close": "50.40",
      "average": "50.6661",
      "volume": "16343",
      "turnover": "828035.47",
      "trades": "122"
    },
    {
      "date": "2022-01-14",
      "bid": "50.10",
      "ask": "50.70",
      "open": "50.40",
      "high": "53.40",
      "low": "49.14",
      "close": "50.65",
      "average": "50.8838",
      "volume": "26540",
      "turnover": "1350457.14",
      "trades": "159"
    },
    {
      "date": "2022-01-17",
      "bid": "48.58",
      "ask": "49.36",
      "open": "50.65",
      "high": "50.65",
      "low": "48.44",
      "close": "49.30",
      "average": "49.5009",
      "volume": "16968",
      "turnover": "839931.05",
      "trades": "155"
    },
    {
      "date": "2022-01-18",
      "bid": "48.00",
      "ask": "48.48",
      "open": "49.30",
      "high": "50.45",
      "low": "47.50",
      "close": "48.38",
      "average": "47.9159",
      "volume": "13593",
      "turnover": "651320.61",
      "trades": "121"
    },
    {
      "date": "2022-01-19",
      "bid": "52.00",
      "ask": "52.10",
      "open": "46.00",
      "high": "52.80",
      "low": "46.00",
      "close": "52.10",
      "average": "51.2135",
      "volume": "19995",
      "turnover": "1024014.53",
      "trades": "190"
    },
    {
      "date": "2022-01-20",
      "bid": "51.75",
      "ask": "52.45",
      "open": "52.10",
      "high": "53.00",
      "low": "48.96",
      "close": "52.50",
      "average": "51.6631",
      "volume": "15180",
      "turnover": "784245.32",
      "trades": "131"
    },
    {
      "date": "2022-01-21",
      "bid": "52.00",
      "ask": "52.25",
      "open": "52.30",
      "high": "53.00",
      "low": "50.60",
      "close": "52.00",
      "average": "52.2236",
      "volume": "12891",
      "turnover": "673214.05",
      "trades": "111"
    },
    {
      "date": "2022-01-24",
      "bid": "47.20",
      "ask": "47.88",
      "open": "52.00",
      "high": "52.00",
      "low": "45.00",
      "close": "47.86",
      "average": "47.8122",
      "volume": "35885",
      "turnover": "1715739.86",
      "trades": "279"
    },
    {
      "date": "2022-01-25",
      "bid": "49.18",
      "ask": "49.50",
      "open": "47.86",
      "high": "49.50",
      "low": "47.86",
      "close": "49.50",
      "average": "48.6939",
      "volume": "12118",
      "turnover": "590072.32",
      "trades": "135"
    },
    {
      "date": "2022-01-26",
      "bid": "49.40",
      "ask": "50.50",
      "open": "49.50",
      "high": "51.00",
      "low": "49.04",
      "close": "50.70",
      "average": "50.3042",
      "volume": "5252",
      "turnover": "264197.41",
      "trades": "116"
    },
    {
      "date": "2022-01-27",
      "bid": "48.90",
      "ask": "49.36",
      "open": "50.65",
      "high": "50.65",
      "low": "48.00",
      "close": "49.38",
      "average": "48.3974",
      "volume": "23937",
      "turnover": "1158489.18",
      "trades": "97"
    },
    {
      "date": "2022-01-28",
      "bid": "47.70",
      "ask": "48.82",
      "open": "49.38",
      "high": "49.90",
      "low": "46.28",
      "close": "48.80",
      "average": "49.2601",
      "volume": "74379",
      "turnover": "3663919.9",
      "trades": "80"
    },
    {
      "date": "2022-01-31",
      "bid": "48.80",
      "ask": "49.80",
      "open": "48.80",
      "high": "50.00",
      "low": "47.94",
      "close": "49.78",
      "average": "49.4945",
      "volume": "13290",
      "turnover": "657781.64",
      "trades": "82"
    },
    {
      "date": "2022-02-01",
      "bid": "48.38",
      "ask": "49.18",
      "open": "49.90",
      "high": "50.95",
      "low": "48.00",
      "close": "49.16",
      "average": "49.4125",
      "volume": "11206",
      "turnover": "553716.88",
      "trades": "95"
    },
    {
      "date": "2022-02-02",
      "bid": "49.74",
      "ask": "50.40",
      "open": "52.10",
      "high": "52.10",
      "low": "48.42",
      "close": "49.72",
      "average": "50.0535",
      "volume": "13275",
      "turnover": "664459.93",
      "trades": "130"
    },
    {
      "date": "2022-02-03",
      "bid": "47.52",
      "ask": "49.36",
      "open": "49.80",
      "high": "49.80",
      "low": "47.52",
      "close": "47.52",
      "average": "49.1259",
      "volume": "2588",
      "turnover": "127137.7",
      "trades": "44"
    },
    {
      "date": "2022-02-04",
      "bid": "47.00",
      "ask": "47.28",
      "open": "48.98",
      "high": "48.98",
      "low": "46.42",
      "close": "47.28",
      "average": "47.5218",
      "volume": "7887",
      "turnover": "374804.1",
      "trades": "76"
    },
    {
      "date": "2022-02-07",
      "bid": "47.22",
      "ask": "47.82",
      "open": "47.28",
      "high": "49.76",
      "low": "46.86",
      "close": "47.96",
      "average": "47.6478",
      "volume": "5051",
      "turnover": "240668.92",
      "trades": "80"
    },
    {
      "date": "2022-02-08",
      "bid": "47.46",
      "ask": "47.98",
      "open": "48.00",
      "high": "48.00",
      "low": "46.18",
      "close": "48.00",
      "average": "47.5659",
      "volume": "11308",
      "turnover": "537875.32",
      "trades": "72"
    },
    {
      "date": "2022-02-09",
      "bid": "48.26",
      "ask": "48.40",
      "open": "48.00",
      "high": "48.50",
      "low": "47.66",
      "close": "48.40",
      "average": "48.3741",
      "volume": "6481",
      "turnover": "313512.36",
      "trades": "44"
    },
    {
      "date": "2022-02-10",
      "bid": "44.36",
      "ask": "45.36",
      "open": "43.50",
      "high": "45.92",
      "low": "40.00",
      "close": "45.34",
      "average": "43.5054",
      "volume": "70825",
      "turnover": "3081272.04",
      "trades": "398"
    },
    {
      "date": "2022-02-11",
      "bid": "44.04",
      "ask": "44.48",
      "open": "42.80",
      "high": "45.30",
      "low": "42.80",
      "close": "44.50",
      "average": "44.5089",
      "volume": "31231",
      "turnover": "1390317.3",
      "trades": "101"
    },
    {
      "date": "2022-02-14",
      "bid": "41.90",
      "ask": "42.20",
      "open": "42.22",
      "high": "43.94",
      "low": "41.02",
      "close": "42.20",
      "average": "42.1061",
      "volume": "29196",
      "turnover": "1229331.12",
      "trades": "174"
    },
    {
      "date": "2022-02-15",
      "bid": "43.16",
      "ask": "43.86",
      "open": "44.24",
      "high": "44.24",
      "low": "42.26",
      "close": "43.84",
      "average": "43.582",
      "volume": "12870",
      "turnover": "560900.88",
      "trades": "119"
    },
    {
      "date": "2022-02-16",
      "bid": "42.60",
      "ask": "43.62",
      "open": "43.84",
      "high": "44.72",
      "low": "42.56",
      "close": "43.60",
      "average": "43.4475",
      "volume": "6352",
      "turnover": "275978.58",
      "trades": "80"
    },
    {
      "date": "2022-02-17",
      "bid": "42.20",
      "ask": "42.62",
      "open": "43.60",
      "high": "45.00",
      "low": "42.12",
      "close": "42.62",
      "average": "43.5628",
      "volume": "14437",
      "turnover": "628915.76",
      "trades": "105"
    },
    {
      "date": "2022-02-18",
      "bid": "42.00",
      "ask": "42.38",
      "open": "43.00",
      "high": "44.84",
      "low": "42.00",
      "close": "42.38",
      "average": "42.7031",
      "volume": "12093",
      "turnover": "515873.1",
      "trades": "90"
    },
    {
      "date": "2022-02-21",
      "bid": "42.28",
      "ask": "42.50",
      "open": "42.38",
      "high": "44.00",
      "low": "42.00",
      "close": "42.26",
      "average": "42.6335",
      "volume": "17170",
      "turnover": "732016.76",
      "trades": "125"
    },
    {
      "date": "2022-02-22",
      "bid": "43.68",
      "ask": "45.60",
      "open": "42.00",
      "high": "47.80",
      "low": "40.22",
      "close": "45.90",
      "average": "44.4415",
      "volume": "33011",
      "turnover": "1467057.92",
      "trades": "209"
    },
    {
      "date": "2022-02-23",
      "bid": "45.16",
      "ask": "46.44",
      "open": "47.62",
      "high": "50.00",
      "low": "45.08",
      "close": "46.50",
      "average": "47.3067",
      "volume": "35183",
      "turnover": "1664669.38",
      "trades": "184"
    },
    {
      "date": "2022-02-24",
      "bid": "44.38",
      "ask": "45.20",
      "open": "45.86",
      "high": "45.86",
      "low": "40.04",
      "close": "44.00",
      "average": "43.9188",
      "volume": "31919",
      "turnover": "1401843.2",
      "trades": "218"
    },
    {
      "date": "2022-02-25",
      "bid": "45.10",
      "ask": "45.50",
      "open": "44.22",
      "high": "46.50",
      "low": "44.22",
      "close": "45.50",
      "average": "45.8138",
      "volume": "18740",
      "turnover": "858551.38",
      "trades": "112"
    },
    {
      "date": "2022-02-28",
      "bid": "47.08",
      "ask": "47.50",
      "open": "47.96",
      "high": "49.50",
      "low": "46.12",
      "close": "47.48",
      "average": "47.2049",
      "volume": "81389",
      "turnover": "3841958.7",
      "trades": "312"
    },
    {
      "date": "2022-03-01",
      "bid": "46.76",
      "ask": "47.40",
      "open": "47.50",
      "high": "48.48",
      "low": "45.66",
      "close": "46.74",
      "average": "47.0846",
      "volume": "38886",
      "turnover": "1830931.34",
      "trades": "162"
    },
    {
      "date": "2022-03-02",
      "bid": "50.35",
      "ask": "51.00",
      "open": "47.50",
      "high": "53.90",
      "low": "46.78",
      "close": "51.00",
      "average": "50.9613",
      "volume": "98581",
      "turnover": "5023812.03",
      "trades": "698"
    },
    {
      "date": "2022-03-03",
      "bid": "49.62",
      "ask": "49.98",
      "open": "52.00",
      "high": "55.00",
      "low": "49.34",
      "close": "50.00",
      "average": "50.7354",
      "volume": "53313",
      "turnover": "2704854.66",
      "trades": "370"
    },
    {
      "date": "2022-03-04",
      "bid": "46.40",
      "ask": "47.50",
      "open": "50.90",
      "high": "51.00",
      "low": "46.00",
      "close": "47.48",
      "average": "48.3544",
      "volume": "44579",
      "turnover": "2155589.34",
      "trades": "224"
    },
    {
      "date": "2022-03-07",
      "bid": "47.20",
      "ask": "47.40",
      "open": "45.00",
      "high": "48.88",
      "low": "44.00",
      "close": "46.90",
      "average": "45.5683",
      "volume": "49842",
      "turnover": "2271215.44",
      "trades": "385"
    },
    {
      "date": "2022-03-08",
      "bid": "45.54",
      "ask": "46.10",
      "open": "48.00",
      "high": "49.52",
      "low": "43.10",
      "close": "45.04",
      "average": "45.4569",
      "volume": "53330",
      "turnover": "2430477.29",
      "trades": "360"
    },
    {
      "date": "2022-03-09",
      "bid": "45.52",
      "ask": "45.86",
      "open": "45.04",
      "high": "47.32",
      "low": "45.04",
      "close": "45.92",
      "average": "46.2678",
      "volume": "56970",
      "turnover": "2636015.11",
      "trades": "296"
    },
    {
      "date": "2022-03-10",
      "bid": "48.50",
      "ask": "48.94",
      "open": "47.08",
      "high": "51.00",
      "low": "46.52",
      "close": "48.90",
      "average": "48.8752",
      "volume": "104844",
      "turnover": "5133481.43",
      "trades": "622"
    },
    {
      "date": "2022-03-11",
      "bid": "53.95",
      "ask": "54.00",
      "open": "51.80",
      "high": "54.55",
      "low": "50.00",
      "close": "54.00",
      "average": "51.6621",
      "volume": "200797",
      "turnover": "10371024.74",
      "trades": "751"
    },
    {
      "date": "2022-03-14",
      "bid": "58.25",
      "ask": "58.30",
      "open": "55.55",
      "high": "59.00",
      "low": "55.55",
      "close": "58.10",
      "average": "58.0615",
      "volume": "101913",
      "turnover": "5917221.75",
      "trades": "778"
    },
    {
      "date": "2022-03-15",
      "bid": "56.85",
      "ask": "57.50",
      "open": "59.35",
      "high": "60.40",
      "low": "55.15",
      "close": "57.50",
      "average": "57.663",
      "volume": "66190",
      "turnover": "3816714.6",
      "trades": "486"
    },
    {
      "date": "2022-03-16",
      "bid": "55.30",
      "ask": "55.50",
      "open": "57.60",
      "high": "60.00",
      "low": "53.25",
      "close": "55.70",
      "average": "56.5427",
      "volume": "67678",
      "turnover": "3826698.4",
      "trades": "473"
    },
    {
      "date": "2022-03-17",
      "bid": "55.55",
      "ask": "56.80",
      "open": "56.00",
      "high": "57.30",
      "low": "54.55",
      "close": "56.90",
      "average": "56.0664",
      "volume": "49961",
      "turnover": "2801135.85",
      "trades": "285"
    },
    {
      "date": "2022-03-18",
      "bid": "56.50",
      "ask": "57.00",
      "open": "56.95",
      "high": "57.40",
      "low": "54.50",
      "close": "57.00",
      "average": "56.1187",
      "volume": "97348",
      "turnover": "5463917.65",
      "trades": "397"
    },
    {
      "date": "2022-03-21",
      "bid": "56.60",
      "ask": "56.95",
      "open": "59.50",
      "high": "59.60",
      "low": "55.80",
      "close": "57.40",
      "average": "57.4066",
      "volume": "47387",
      "turnover": "2720405.15",
      "trades": "303"
    },
    {
      "date": "2022-03-22",
      "bid": "54.40",
      "ask": "54.65",
      "open": "57.50",
      "high": "58.75",
      "low": "53.75",
      "close": "54.95",
      "average": "55.5147",
      "volume": "55869",
      "turnover": "3103532.65",
      "trades": "310"
    },
    {
      "date": "2022-03-23",
      "bid": "57.60",
      "ask": "58.95",
      "open": "54.95",
      "high": "61.25",
      "low": "52.00",
      "close": "58.75",
      "average": "55.6198",
      "volume": "300048",
      "turnover": "16688622.35",
      "trades": "402"
    },
    {
      "date": "2022-03-24",
      "bid": "57.00",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.00",
      "low": "56.05",
      "close": "57.20",
      "average": "58.1752",
      "volume": "38745",
      "turnover": "2253998.95",
      "trades": "192"
    },
    {
      "date": "2022-03-25",
      "bid": "57.60",
      "ask": "57.75",
      "open": "57.20",
      "high": "58.15",
      "low": "55.85",
      "close": "57.60",
      "average": "57.0644",
      "volume": "18919",
      "turnover": "1079600.7",
      "trades": "161"
    },
    {
      "date": "2022-03-28",
      "bid": "56.00",
      "ask": "56.65",
      "open": "57.65",
      "high": "58.65",
      "low": "55.75",
      "close": "56.65",
      "average": "57.3788",
      "volume": "17334",
      "turnover": "994603.5",
      "trades": "189"
    },
    {
      "date": "2022-03-29",
      "bid": "55.10",
      "ask": "55.70",
      "open": "57.05",
      "high": "58.00",
      "low": "54.80",
      "close": "55.65",
      "average": "56.8574",
      "volume": "20261",
      "turnover": "1151987.7",
      "trades": "172"
    },
    {
      "date": "2022-03-30",
      "bid": "58.15",
      "ask": "58.35",
      "open": "55.70",
      "high": "58.50",
      "low": "55.70",
      "close": "58.35",
      "average": "57.6274",
      "volume": "118608",
      "turnover": "6836263.5",
      "trades": "158"
    },
    {
      "date": "2022-03-31",
      "bid": "61.30",
      "ask": "61.70",
      "open": "58.30",
      "high": "62.00",
      "low": "58.30",
      "close": "61.70",
      "average": "61.0474",
      "volume": "71061",
      "turnover": "4338089.7",
      "trades": "371"
    },
    {
      "date": "2022-04-01",
      "bid": "66.00",
      "ask": "66.60",
      "open": "61.70",
      "high": "66.60",
      "low": "59.00",
      "close": "65.80",
      "average": "63.0398",
      "volume": "115391",
      "turnover": "7274220.4",
      "trades": "409"
    },
    {
      "date": "2022-04-04",
      "bid": "71.20",
      "ask": "71.90",
      "open": "67.00",
      "high": "72.60",
      "low": "66.90",
      "close": "71.60",
      "average": "70.782",
      "volume": "160451",
      "turnover": "11357617.45",
      "trades": "751"
    },
    {
      "date": "2022-04-05",
      "bid": "69.40",
      "ask": "70.20",
      "open": "74.40",
      "high": "74.70",
      "low": "68.10",
      "close": "70.30",
      "average": "70.3052",
      "volume": "172137",
      "turnover": "12102131.1",
      "trades": "669"
    },
    {
      "date": "2022-04-06",
      "bid": "67.40",
      "ask": "68.00",
      "open": "70.20",
      "high": "70.20",
      "low": "65.60",
      "close": "68.00",
      "average": "67.2557",
      "volume": "73582",
      "turnover": "4948746.5",
      "trades": "507"
    },
    {
      "date": "2022-04-07",
      "bid": "68.90",
      "ask": "69.00",
      "open": "68.00",
      "high": "74.60",
      "low": "68.00",
      "close": "68.60",
      "average": "69.3082",
      "volume": "57330",
      "turnover": "3972868.8",
      "trades": "420"
    },
    {
      "date": "2022-04-08",
      "bid": "67.30",
      "ask": "67.80",
      "open": "69.30",
      "high": "70.80",
      "low": "65.20",
      "close": "68.10",
      "average": "66.8178",
      "volume": "44886",
      "turnover": "2998757.25",
      "trades": "365"
    },
    {
      "date": "2022-04-11",
      "bid": "73.40",
      "ask": "74.00",
      "open": "68.10",
      "high": "74.90",
      "low": "66.70",
      "close": "74.00",
      "average": "71.6572",
      "volume": "59656",
      "turnover": "4274783.4",
      "trades": "398"
    },
    {
      "date": "2022-04-12",
      "bid": "70.80",
      "ask": "71.10",
      "open": "74.00",
      "high": "77.00",
      "low": "70.20",
      "close": "71.40",
      "average": "74.3304",
      "volume": "126857",
      "turnover": "9412814.9",
      "trades": "659"
    },
    {
      "date": "2022-04-13",
      "bid": "69.10",
      "ask": "69.60",
      "open": "72.00",
      "high": "73.40",
      "low": "69.00",
      "close": "69.60",
      "average": "70.0537",
      "volume": "49284",
      "turnover": "3452525",
      "trades": "465"
    },
    {
      "date": "2022-04-14",
      "bid": "67.60",
      "ask": "68.00",
      "open": "71.40",
      "high": "71.40",
      "low": "67.60",
      "close": "68.20",
      "average": "69.0537",
      "volume": "50450",
      "turnover": "3483760.7",
      "trades": "283"
    },
    {
      "date": "2022-04-19",
      "bid": "66.70",
      "ask": "67.00",
      "open": "68.20",
      "high": "68.80",
      "low": "65.70",
      "close": "67.00",
      "average": "66.6693",
      "volume": "35071",
      "turnover": "2338157.4",
      "trades": "337"
    },
    {
      "date": "2022-04-20",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.00",
      "high": "68.30",
      "low": "65.00",
      "close": "67.10",
      "average": "66.1746",
      "volume": "33858",
      "turnover": "2240540.7",
      "trades": "275"
    },
    {
      "date": "2022-04-21",
      "bid": "63.60",
      "ask": "64.20",
      "open": "67.10",
      "high": "68.40",
      "low": "63.40",
      "close": "64.30",
      "average": "64.6333",
      "volume": "68510",
      "turnover": "4428028.2",
      "trades": "421"
    },
    {
      "date": "2022-04-22",
      "bid": "63.50",
      "ask": "64.10",
      "open": "64.20",
      "high": "65.40",
      "low": "61.10",
      "close": "64.60",
      "average": "62.967",
      "volume": "54098",
      "turnover": "3406389.3",
      "trades": "340"
    },
    {
      "date": "2022-04-25",
      "bid": "62.10",
      "ask": "63.30",
      "open": "64.60",
      "high": "64.70",
      "low": "60.30",
      "close": "63.20",
      "average": "62.41",
      "volume": "24053",
      "turnover": "1501146.7",
      "trades": "230"
    },
    {
      "date": "2022-04-26",
      "bid": "61.40",
      "ask": "62.00",
      "open": "63.20",
      "high": "64.50",
      "low": "60.10",
      "close": "62.30",
      "average": "61.4894",
      "volume": "59986",
      "turnover": "3689404.15",
      "trades": "328"
    },
    {
      "date": "2022-04-27",
      "bid": "59.10",
      "ask": "59.90",
      "open": "62.00",
      "high": "63.00",
      "low": "58.20",
      "close": "59.80",
      "average": "59.9928",
      "volume": "38460",
      "turnover": "2307321.4",
      "trades": "282"
    },
    {
      "date": "2022-04-28",
      "bid": "65.50",
      "ask": "66.40",
      "open": "60.10",
      "high": "70.00",
      "low": "60.10",
      "close": "66.00",
      "average": "65.447",
      "volume": "114925",
      "turnover": "7521496.4",
      "trades": "566"
    },
    {
      "date": "2022-04-29",
      "bid": "68.60",
      "ask": "69.00",
      "open": "66.10",
      "high": "68.90",
      "low": "64.60",
      "close": "68.40",
      "average": "66.2065",
      "volume": "85021",
      "turnover": "5628939.9",
      "trades": "313"
    },
    {
      "date": "2022-05-02",
      "bid": "65.10",
      "ask": "65.50",
      "open": "69.80",
      "high": "69.80",
      "low": "64.90",
      "close": "65.90",
      "average": "66.1608",
      "volume": "26829",
      "turnover": "1775028.9",
      "trades": "268"
    },
    {
      "date": "2022-05-03",
      "bid": "66.80",
      "ask": "67.50",
      "open": "65.90",
      "high": "68.30",
      "low": "65.00",
      "close": "67.50",
      "average": "66.626",
      "volume": "23028",
      "turnover": "1534262.7",
      "trades": "244"
    },
    {
      "date": "2022-05-04",
      "bid": "65.60",
      "ask": "66.20",
      "open": "67.60",
      "high": "69.90",
      "low": "65.50",
      "close": "66.20",
      "average": "66.5834",
      "volume": "28936",
      "turnover": "1926657.7",
      "trades": "223"
    },
    {
      "date": "2022-05-05",
      "bid": "67.70",
      "ask": "68.60",
      "open": "67.00",
      "high": "70.00",
      "low": "66.00",
      "close": "68.70",
      "average": "69.1473",
      "volume": "80908",
      "turnover": "5594567.5",
      "trades": "302"
    },
    {
      "date": "2022-05-06",
      "bid": "62.80",
      "ask": "63.20",
      "open": "67.50",
      "high": "67.50",
      "low": "61.30",
      "close": "62.30",
      "average": "63.6114",
      "volume": "73974",
      "turnover": "4705592.59",
      "trades": "495"
    },
    {
      "date": "2022-05-09",
      "bid": "58.70",
      "ask": "58.90",
      "open": "63.50",
      "high": "66.20",
      "low": "57.30",
      "close": "58.90",
      "average": "60.2254",
      "volume": "70461",
      "turnover": "4243544.2",
      "trades": "427"
    },
    {
      "date": "2022-05-10",
      "bid": "56.80",
      "ask": "56.90",
      "open": "58.90",
      "high": "59.90",
      "low": "55.70",
      "close": "56.90",
      "average": "57.9133",
      "volume": "33966",
      "turnover": "1967082.8",
      "trades": "350"
    },
    {
      "date": "2022-05-11",
      "bid": "66.40",
      "ask": "67.80",
      "open": "56.00",
      "high": "68.80",
      "low": "55.60",
      "close": "68.80",
      "average": "62.952",
      "volume": "191838",
      "turnover": "12076648.1",
      "trades": "900"
    },
    {
      "date": "2022-05-12",
      "bid": "66.00",
      "ask": "66.60",
      "open": "68.80",
      "high": "68.80",
      "low": "63.30",
      "close": "66.60",
      "average": "65.4594",
      "volume": "47300",
      "turnover": "3096227.3",
      "trades": "447"
    },
    {
      "date": "2022-05-13",
      "bid": "66.10",
      "ask": "66.60",
      "open": "66.60",
      "high": "68.80",
      "low": "64.00",
      "close": "66.10",
      "average": "65.2326",
      "volume": "21789",
      "turnover": "1421197.3",
      "trades": "254"
    },
    {
      "date": "2022-05-16",
      "bid": "66.20",
      "ask": "66.50",
      "open": "66.10",
      "high": "70.10",
      "low": "65.10",
      "close": "67.10",
      "average": "69.0621",
      "volume": "83280",
      "turnover": "5751491.4",
      "trades": "434"
    },
    {
      "date": "2022-05-17",
      "bid": "73.00",
      "ask": "73.60",
      "open": "68.90",
      "high": "74.50",
      "low": "67.60",
      "close": "73.50",
      "average": "72.5524",
      "volume": "312279",
      "turnover": "22656599",
      "trades": "920"
    },
    {
      "date": "2022-05-18",
      "bid": "73.40",
      "ask": "74.30",
      "open": "73.50",
      "high": "78.40",
      "low": "72.40",
      "close": "73.40",
      "average": "76.2135",
      "volume": "120488",
      "turnover": "9183006.4",
      "trades": "778"
    },
    {
      "date": "2022-05-19",
      "bid": "79.60",
      "ask": "79.80",
      "open": "73.40",
      "high": "80.00",
      "low": "72.10",
      "close": "79.80",
      "average": "77.8458",
      "volume": "120660",
      "turnover": "9393627.75",
      "trades": "905"
    },
    {
      "date": "2022-05-20",
      "bid": "74.60",
      "ask": "76.90",
      "open": "79.80",
      "high": "79.90",
      "low": "74.10",
      "close": "75.20",
      "average": "76.9946",
      "volume": "82840",
      "turnover": "6378234.4",
      "trades": "754"
    },
    {
      "date": "2022-05-23",
      "bid": "74.40",
      "ask": "75.90",
      "open": "75.20",
      "high": "79.30",
      "low": "71.10",
      "close": "75.00",
      "average": "77.029",
      "volume": "54648",
      "turnover": "4209655.4",
      "trades": "441"
    },
    {
      "date": "2022-05-24",
      "bid": "73.60",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.30",
      "low": "73.00",
      "close": "74.20",
      "average": "73.5815",
      "volume": "38902",
      "turnover": "2862466.7",
      "trades": "313"
    },
    {
      "date": "2022-05-25",
      "bid": "77.10",
      "ask": "79.10",
      "open": "75.00",
      "high": "79.70",
      "low": "75.00",
      "close": "77.60",
      "average": "77.6442",
      "volume": "78550",
      "turnover": "6098953.6",
      "trades": "339"
    },
    {
      "date": "2022-05-27",
      "bid": "79.20",
      "ask": "79.50",
      "open": "78.40",
      "high": "80.80",
      "low": "78.00",
      "close": "79.50",
      "average": "79.1575",
      "volume": "47742",
      "turnover": "3779136",
      "trades": "368"
    },
    {
      "date": "2022-05-30",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.10",
      "high": "83.00",
      "low": "80.10",
      "close": "81.30",
      "average": "81.9639",
      "volume": "98968",
      "turnover": "8111800.3",
      "trades": "531"
    },
    {
      "date": "2022-05-31",
      "bid": "78.20",
      "ask": "78.50",
      "open": "81.90",
      "high": "86.40",
      "low": "78.00",
      "close": "78.50",
      "average": "82.5234",
      "volume": "71517",
      "turnover": "5902492",
      "trades": "686"
    },
    {
      "date": "2022-06-01",
      "bid": "74.00",
      "ask": "74.80",
      "open": "78.50",
      "high": "81.00",
      "low": "73.10",
      "close": "74.80",
      "average": "76.1825",
      "volume": "80540",
      "turnover": "6135738.3",
      "trades": "558"
    },
    {
      "date": "2022-06-02",
      "bid": "73.30",
      "ask": "73.50",
      "open": "74.80",
      "high": "75.50",
      "low": "71.30",
      "close": "73.30",
      "average": "72.9872",
      "volume": "44995",
      "turnover": "3284059",
      "trades": "326"
    },
    {
      "date": "2022-06-03",
      "bid": "69.40",
      "ask": "69.80",
      "open": "73.40",
      "high": "73.50",
      "low": "69.00",
      "close": "70.20",
      "average": "70.7966",
      "volume": "85023",
      "turnover": "6019340.3",
      "trades": "581"
    },
    {
      "date": "2022-06-07",
      "bid": "68.30",
      "ask": "69.00",
      "open": "70.20",
      "high": "70.70",
      "low": "67.00",
      "close": "69.00",
      "average": "69.0747",
      "volume": "45373",
      "turnover": "3135240",
      "trades": "380"
    },
    {
      "date": "2022-06-08",
      "bid": "67.30",
      "ask": "67.80",
      "open": "67.30",
      "high": "69.80",
      "low": "67.00",
      "close": "67.70",
      "average": "68.5939",
      "volume": "36551",
      "turnover": "2507175.5",
      "trades": "294"
    },
    {
      "date": "2022-06-09",
      "bid": "65.60",
      "ask": "66.30",
      "open": "67.70",
      "high": "68.00",
      "low": "64.00",
      "close": "66.40",
      "average": "65.7438",
      "volume": "41830",
      "turnover": "2750064.3",
      "trades": "266"
    },
    {
      "date": "2022-06-10",
      "bid": "64.40",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.40",
      "low": "63.00",
      "close": "65.40",
      "average": "64.7586",
      "volume": "24301",
      "turnover": "1573697.6",
      "trades": "198"
    },
    {
      "date": "2022-06-13",
      "bid": "63.10",
      "ask": "63.50",
      "open": "66.90",
      "high": "67.90",
      "low": "63.00",
      "close": "63.50",
      "average": "64.1753",
      "volume": "63311",
      "turnover": "4063003.1",
      "trades": "425"
    },
    {
      "date": "2022-06-14",
      "bid": "64.20",
      "ask": "64.80",
      "open": "63.50",
      "high": "65.50",
      "low": "63.00",
      "close": "64.30",
      "average": "63.353",
      "volume": "83195",
      "turnover": "5270650.3",
      "trades": "290"
    },
    {
      "date": "2022-06-15",
      "bid": "64.50",
      "ask": "64.90",
      "open": "64.30",
      "high": "65.70",
      "low": "63.00",
      "close": "64.50",
      "average": "63.9373",
      "volume": "34874",
      "turnover": "2229749.1",
      "trades": "268"
    },
    {
      "date": "2022-06-16",
      "bid": "63.20",
      "ask": "63.80",
      "open": "65.00",
      "high": "65.90",
      "low": "63.00",
      "close": "63.70",
      "average": "63.3735",
      "volume": "44090",
      "turnover": "2794080.6",
      "trades": "233"
    },
    {
      "date": "2022-06-17",
      "bid": "60.90",
      "ask": "62.20",
      "open": "63.70",
      "high": "64.70",
      "low": "60.40",
      "close": "62.10",
      "average": "62.9938",
      "volume": "69947",
      "turnover": "4406226.2",
      "trades": "421"
    },
    {
      "date": "2022-06-20",
      "bid": "61.90",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "59.90",
      "close": "63.00",
      "average": "61.1367",
      "volume": "12671",
      "turnover": "774662.9",
      "trades": "140"
    },
    {
      "date": "2022-06-21",
      "bid": "62.00",
      "ask": "62.60",
      "open": "63.00",
      "high": "64.10",
      "low": "61.80",
      "close": "62.00",
      "average": "63.0175",
      "volume": "15771",
      "turnover": "993849.3",
      "trades": "131"
    },
    {
      "date": "2022-06-22",
      "bid": "61.20",
      "ask": "61.90",
      "open": "62.00",
      "high": "62.20",
      "low": "59.30",
      "close": "62.20",
      "average": "60.3216",
      "volume": "39808",
      "turnover": "2401282",
      "trades": "238"
    },
    {
      "date": "2022-06-23",
      "bid": "58.00",
      "ask": "58.50",
      "open": "62.20",
      "high": "64.30",
      "low": "57.90",
      "close": "57.90",
      "average": "59.3291",
      "volume": "26866",
      "turnover": "1593936.2",
      "trades": "274"
    },
    {
      "date": "2022-06-27",
      "bid": "60.50",
      "ask": "61.80",
      "open": "58.40",
      "high": "61.70",
      "low": "58.00",
      "close": "61.70",
      "average": "59.6754",
      "volume": "18042",
      "turnover": "1076663.3",
      "trades": "203"
    },
    {
      "date": "2022-06-28",
      "bid": "59.00",
      "ask": "59.70",
      "open": "61.60",
      "high": "61.60",
      "low": "58.60",
      "close": "58.70",
      "average": "59.9098",
      "volume": "13265",
      "turnover": "794703.7",
      "trades": "164"
    },
    {
      "date": "2022-06-29",
      "bid": "58.40",
      "ask": "59.20",
      "open": "59.50",
      "high": "61.00",
      "low": "58.00",
      "close": "59.20",
      "average": "59.4073",
      "volume": "29485",
      "turnover": "1751624.4",
      "trades": "242"
    },
    {
      "date": "2022-06-30",
      "bid": "57.30",
      "ask": "57.90",
      "open": "59.30",
      "high": "59.30",
      "low": "56.60",
      "close": "57.10",
      "average": "57.3707",
      "volume": "26155",
      "turnover": "1500530.6",
      "trades": "204"
    },
    {
      "date": "2022-07-01",
      "bid": "59.00",
      "ask": "59.60",
      "open": "57.00",
      "high": "60.00",
      "low": "56.10",
      "close": "59.50",
      "average": "59.252",
      "volume": "25763",
      "turnover": "1526509.6",
      "trades": "216"
    },
    {
      "date": "2022-07-04",
      "bid": "56.40",
      "ask": "57.40",
      "open": "58.90",
      "high": "62.10",
      "low": "54.50",
      "close": "56.90",
      "average": "56.6362",
      "volume": "94362",
      "turnover": "5344305.59",
      "trades": "586"
    },
    {
      "date": "2022-07-05",
      "bid": "54.10",
      "ask": "54.90",
      "open": "57.00",
      "high": "57.90",
      "low": "53.30",
      "close": "54.70",
      "average": "55.1339",
      "volume": "54921",
      "turnover": "3028009",
      "trades": "340"
    },
    {
      "date": "2022-07-06",
      "bid": "57.10",
      "ask": "57.50",
      "open": "54.80",
      "high": "57.50",
      "low": "53.40",
      "close": "57.50",
      "average": "55.3166",
      "volume": "26791",
      "turnover": "1481985.7",
      "trades": "231"
    },
    {
      "date": "2022-07-07",
      "bid": "58.30",
      "ask": "58.90",
      "open": "58.00",
      "high": "59.00",
      "low": "56.50",
      "close": "58.40",
      "average": "57.8483",
      "volume": "16218",
      "turnover": "938183.2",
      "trades": "145"
    },
    {
      "date": "2022-07-08",
      "bid": "57.40",
      "ask": "58.40",
      "open": "60.00",
      "high": "60.00",
      "low": "56.60",
      "close": "58.40",
      "average": "57.7001",
      "volume": "12196",
      "turnover": "703710",
      "trades": "137"
    },
    {
      "date": "2022-07-11",
      "bid": "58.20",
      "ask": "59.10",
      "open": "58.20",
      "high": "59.80",
      "low": "56.10",
      "close": "59.10",
      "average": "58.0551",
      "volume": "21914",
      "turnover": "1272220.2",
      "trades": "186"
    },
    {
      "date": "2022-07-12",
      "bid": "58.00",
      "ask": "59.50",
      "open": "59.10",
      "high": "60.00",
      "low": "56.80",
      "close": "58.20",
      "average": "57.8553",
      "volume": "21561",
      "turnover": "1247418.3",
      "trades": "155"
    },
    {
      "date": "2022-07-13",
      "bid": "57.50",
      "ask": "57.70",
      "open": "56.60",
      "high": "58.00",
      "low": "56.00",
      "close": "57.70",
      "average": "57.0553",
      "volume": "14705",
      "turnover": "838998.8",
      "trades": "155"
    },
    {
      "date": "2022-07-14",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.50",
      "low": "56.10",
      "close": "56.70",
      "average": "56.6671",
      "volume": "14683",
      "turnover": "832043.1",
      "trades": "130"
    },
    {
      "date": "2022-07-15",
      "bid": "56.00",
      "ask": "57.20",
      "open": "56.70",
      "high": "58.20",
      "low": "55.50",
      "close": "57.00",
      "average": "56.5994",
      "volume": "14927",
      "turnover": "844859.9",
      "trades": "141"
    },
    {
      "date": "2022-07-18",
      "bid": "59.80",
      "ask": "60.50",
      "open": "57.00",
      "high": "60.50",
      "low": "56.60",
      "close": "60.50",
      "average": "59.1459",
      "volume": "19852",
      "turnover": "1174165.3",
      "trades": "201"
    },
    {
      "date": "2022-07-19",
      "bid": "60.90",
      "ask": "61.80",
      "open": "61.00",
      "high": "61.80",
      "low": "58.70",
      "close": "61.80",
      "average": "60.088",
      "volume": "8669",
      "turnover": "520902.5",
      "trades": "107"
    },
    {
      "date": "2022-07-20",
      "bid": "62.70",
      "ask": "63.40",
      "open": "61.80",
      "high": "63.80",
      "low": "60.60",
      "close": "63.70",
      "average": "62.1437",
      "volume": "28370",
      "turnover": "1763016",
      "trades": "225"
    },
    {
      "date": "2022-07-21",
      "bid": "62.80",
      "ask": "63.80",
      "open": "64.60",
      "high": "64.60",
      "low": "61.50",
      "close": "62.80",
      "average": "62.4959",
      "volume": "22357",
      "turnover": "1397220.4",
      "trades": "228"
    },
    {
      "date": "2022-07-22",
      "bid": "64.50",
      "ask": "65.20",
      "open": "63.50",
      "high": "65.20",
      "low": "62.80",
      "close": "65.00",
      "average": "64.0346",
      "volume": "33933",
      "turnover": "2169843.85",
      "trades": "169"
    },
    {
      "date": "2022-07-25",
      "bid": "66.30",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "64.30",
      "close": "67.00",
      "average": "65.8627",
      "volume": "35008",
      "turnover": "2305721.9",
      "trades": "299"
    },
    {
      "date": "2022-07-26",
      "bid": "64.90",
      "ask": "65.80",
      "open": "67.00",
      "high": "67.30",
      "low": "64.40",
      "close": "65.80",
      "average": "65.9607",
      "volume": "37318",
      "turnover": "2461339.9",
      "trades": "314"
    },
    {
      "date": "2022-07-27",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.80",
      "high": "67.30",
      "low": "64.80",
      "close": "65.40",
      "average": "65.7447",
      "volume": "29718",
      "turnover": "1953811.1",
      "trades": "266"
    },
    {
      "date": "2022-07-28",
      "bid": "63.00",
      "ask": "64.00",
      "open": "65.40",
      "high": "67.50",
      "low": "62.60",
      "close": "63.50",
      "average": "65.2431",
      "volume": "60816",
      "turnover": "3967823.4",
      "trades": "343"
    },
    {
      "date": "2022-07-29",
      "bid": "68.80",
      "ask": "69.90",
      "open": "65.00",
      "high": "70.00",
      "low": "65.00",
      "close": "68.40",
      "average": "67.688",
      "volume": "40256",
      "turnover": "2724846.9",
      "trades": "369"
    },
    {
      "date": "2022-08-01",
      "bid": "64.20",
      "ask": "65.00",
      "open": "68.40",
      "high": "68.50",
      "low": "64.00",
      "close": "64.40",
      "average": "66.0445",
      "volume": "32542",
      "turnover": "2149220.29",
      "trades": "314"
    },
    {
      "date": "2022-08-02",
      "bid": "62.40",
      "ask": "63.00",
      "open": "64.80",
      "high": "65.40",
      "low": "61.80",
      "close": "62.90",
      "average": "62.997",
      "volume": "27327",
      "turnover": "1721518",
      "trades": "237"
    },
    {
      "date": "2022-08-03",
      "bid": "62.10",
      "ask": "62.80",
      "open": "62.90",
      "high": "63.70",
      "low": "61.50",
      "close": "62.20",
      "average": "62.5671",
      "volume": "21455",
      "turnover": "1342376.3",
      "trades": "158"
    },
    {
      "date": "2022-08-04",
      "bid": "62.40",
      "ask": "62.70",
      "open": "62.20",
      "high": "64.40",
      "low": "61.60",
      "close": "62.40",
      "average": "62.4917",
      "volume": "13213",
      "turnover": "825702.4",
      "trades": "115"
    },
    {
      "date": "2022-08-05",
      "bid": "60.00",
      "ask": "60.50",
      "open": "62.40",
      "high": "63.40",
      "low": "59.60",
      "close": "59.60",
      "average": "60.7255",
      "volume": "14598",
      "turnover": "886470.9",
      "trades": "160"
    },
    {
      "date": "2022-08-08",
      "bid": "59.50",
      "ask": "60.30",
      "open": "59.60",
      "high": "60.50",
      "low": "59.40",
      "close": "59.40",
      "average": "60.0502",
      "volume": "10864",
      "turnover": "652385",
      "trades": "110"
    },
    {
      "date": "2022-08-09",
      "bid": "59.10",
      "ask": "59.90",
      "open": "59.50",
      "high": "60.80",
      "low": "59.00",
      "close": "59.90",
      "average": "59.5948",
      "volume": "10901",
      "turnover": "649643.3",
      "trades": "104"
    },
    {
      "date": "2022-08-10",
      "bid": "60.30",
      "ask": "61.00",
      "open": "59.90",
      "high": "61.50",
      "low": "58.70",
      "close": "61.10",
      "average": "59.7368",
      "volume": "20349",
      "turnover": "1215584.89",
      "trades": "129"
    },
    {
      "date": "2022-08-11",
      "bid": "60.10",
      "ask": "60.40",
      "open": "59.40",
      "high": "60.90",
      "low": "59.40",
      "close": "60.10",
      "average": "59.9703",
      "volume": "7400",
      "turnover": "443779.9",
      "trades": "87"
    },
    {
      "date": "2022-08-12",
      "bid": "61.40",
      "ask": "61.60",
      "open": "60.10",
      "high": "62.40",
      "low": "59.90",
      "close": "61.30",
      "average": "60.4438",
      "volume": "9058",
      "turnover": "547500.1",
      "trades": "67"
    },
    {
      "date": "2022-08-15",
      "bid": "60.60",
      "ask": "61.40",
      "open": "61.40",
      "high": "63.00",
      "low": "60.30",
      "close": "60.60",
      "average": "61.6527",
      "volume": "8006",
      "turnover": "493591.5",
      "trades": "88"
    },
    {
      "date": "2022-08-16",
      "bid": "58.20",
      "ask": "58.90",
      "open": "60.60",
      "high": "60.70",
      "low": "58.30",
      "close": "59.40",
      "average": "59.6276",
      "volume": "13285",
      "turnover": "792152.8",
      "trades": "100"
    },
    {
      "date": "2022-08-17",
      "bid": "58.50",
      "ask": "59.10",
      "open": "59.50",
      "high": "60.90",
      "low": "57.00",
      "close": "58.60",
      "average": "58.5239",
      "volume": "30925",
      "turnover": "1809851.8",
      "trades": "194"
    },
    {
      "date": "2022-08-18",
      "bid": "59.00",
      "ask": "59.80",
      "open": "57.10",
      "high": "59.80",
      "low": "57.10",
      "close": "59.80",
      "average": "58.3409",
      "volume": "8913",
      "turnover": "519992",
      "trades": "95"
    },
    {
      "date": "2022-08-19",
      "bid": "57.80",
      "ask": "57.90",
      "open": "59.50",
      "high": "59.50",
      "low": "57.50",
      "close": "57.80",
      "average": "57.953",
      "volume": "8781",
      "turnover": "508885.2",
      "trades": "118"
    },
    {
      "date": "2022-08-22",
      "bid": "69.40",
      "ask": "70.00",
      "open": "57.80",
      "high": "78.00",
      "low": "55.80",
      "close": "70.60",
      "average": "70.9736",
      "volume": "285968",
      "turnover": "20296183.5",
      "trades": "1811"
    },
    {
      "date": "2022-08-23",
      "bid": "66.30",
      "ask": "67.00",
      "open": "70.80",
      "high": "70.80",
      "low": "65.90",
      "close": "67.30",
      "average": "67.8007",
      "volume": "61927",
      "turnover": "4198693.5",
      "trades": "599"
    },
    {
      "date": "2022-08-24",
      "bid": "69.50",
      "ask": "70.00",
      "open": "67.30",
      "high": "73.90",
      "low": "66.30",
      "close": "70.00",
      "average": "70.9507",
      "volume": "77205",
      "turnover": "5477752.2",
      "trades": "565"
    },
    {
      "date": "2022-08-25",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.00",
      "high": "72.00",
      "low": "68.30",
      "close": "69.80",
      "average": "70.064",
      "volume": "34984",
      "turnover": "2451118",
      "trades": "287"
    },
    {
      "date": "2022-08-26",
      "bid": "67.40",
      "ask": "68.40",
      "open": "69.90",
      "high": "71.20",
      "low": "67.70",
      "close": "68.30",
      "average": "69.3849",
      "volume": "21820",
      "turnover": "1513979.2",
      "trades": "255"
    },
    {
      "date": "2022-08-29",
      "bid": "66.80",
      "ask": "67.50",
      "open": "69.00",
      "high": "70.00",
      "low": "65.10",
      "close": "66.80",
      "average": "67.1749",
      "volume": "19469",
      "turnover": "1307828.8",
      "trades": "228"
    },
    {
      "date": "2022-08-30",
      "bid": "68.80",
      "ask": "69.30",
      "open": "66.00",
      "high": "72.60",
      "low": "65.00",
      "close": "68.80",
      "average": "70.1459",
      "volume": "34481",
      "turnover": "2432855",
      "trades": "239"
    },
    {
      "date": "2022-08-31",
      "bid": "72.00",
      "ask": "72.50",
      "open": "70.00",
      "high": "72.50",
      "low": "69.40",
      "close": "72.00",
      "average": "71.5147",
      "volume": "29672",
      "turnover": "2121984.7",
      "trades": "243"
    },
    {
      "date": "2022-09-01",
      "bid": "70.70",
      "ask": "71.90",
      "open": "73.00",
      "high": "73.00",
      "low": "70.00",
      "close": "71.20",
      "average": "70.9286",
      "volume": "35362",
      "turnover": "2508178.6",
      "trades": "239"
    },
    {
      "date": "2022-09-02",
      "bid": "74.20",
      "ask": "75.40",
      "open": "71.20",
      "high": "77.50",
      "low": "69.70",
      "close": "75.40",
      "average": "74.2638",
      "volume": "55739",
      "turnover": "4139391.3",
      "trades": "418"
    },
    {
      "date": "2022-09-05",
      "bid": "72.60",
      "ask": "73.00",
      "open": "74.90",
      "high": "74.90",
      "low": "70.90",
      "close": "72.60",
      "average": "72.5028",
      "volume": "27965",
      "turnover": "2027541.1",
      "trades": "252"
    },
    {
      "date": "2022-09-06",
      "bid": "71.20",
      "ask": "72.70",
      "open": "72.60",
      "high": "77.30",
      "low": "71.10",
      "close": "71.30",
      "average": "73.8014",
      "volume": "27996",
      "turnover": "2066145.3",
      "trades": "224"
    },
    {
      "date": "2022-09-07",
      "bid": "69.30",
      "ask": "70.60",
      "open": "71.30",
      "high": "71.50",
      "low": "68.50",
      "close": "70.60",
      "average": "69.8892",
      "volume": "15510",
      "turnover": "1084336.7",
      "trades": "170"
    },
    {
      "date": "2022-09-08",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.60",
      "high": "73.50",
      "low": "69.00",
      "close": "70.30",
      "average": "70.7657",
      "volume": "12722",
      "turnover": "900281.6",
      "trades": "117"
    },
    {
      "date": "2022-09-09",
      "bid": "68.70",
      "ask": "68.90",
      "open": "70.30",
      "high": "70.60",
      "low": "67.30",
      "close": "68.90",
      "average": "69.1576",
      "volume": "17496",
      "turnover": "1209981.2",
      "trades": "145"
    },
    {
      "date": "2022-09-12",
      "bid": "70.20",
      "ask": "71.10",
      "open": "70.40",
      "high": "72.50",
      "low": "68.90",
      "close": "70.20",
      "average": "70.3606",
      "volume": "42636",
      "turnover": "2999346.6",
      "trades": "252"
    },
    {
      "date": "2022-09-13",
      "bid": "68.20",
      "ask": "69.40",
      "open": "70.20",
      "high": "73.00",
      "low": "68.10",
      "close": "68.10",
      "average": "71.9666",
      "volume": "36651",
      "turnover": "2637649.4",
      "trades": "259"
    },
    {
      "date": "2022-09-14",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.00",
      "low": "65.30",
      "close": "67.00",
      "average": "66.376",
      "volume": "149936",
      "turnover": "9952151.19",
      "trades": "468"
    },
    {
      "date": "2022-09-15",
      "bid": "65.20",
      "ask": "65.70",
      "open": "66.90",
      "high": "68.30",
      "low": "65.00",
      "close": "65.20",
      "average": "65.6936",
      "volume": "31993",
      "turnover": "2101735.2",
      "trades": "262"
    },
    {
      "date": "2022-09-16",
      "bid": "63.60",
      "ask": "64.00",
      "open": "65.30",
      "high": "66.80",
      "low": "63.30",
      "close": "63.30",
      "average": "64.8792",
      "volume": "36724",
      "turnover": "2382622.1",
      "trades": "262"
    },
    {
      "date": "2022-09-19",
      "bid": "62.10",
      "ask": "62.70",
      "open": "63.30",
      "high": "64.80",
      "low": "60.50",
      "close": "62.60",
      "average": "62.5105",
      "volume": "47341",
      "turnover": "2959308.3",
      "trades": "223"
    },
    {
      "date": "2022-09-20",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.90",
      "high": "63.00",
      "low": "60.10",
      "close": "60.20",
      "average": "61.2933",
      "volume": "26517",
      "turnover": "1625315.6",
      "trades": "208"
    },
    {
      "date": "2022-09-21",
      "bid": "65.00",
      "ask": "65.30",
      "open": "60.70",
      "high": "66.00",
      "low": "60.70",
      "close": "65.10",
      "average": "63.1993",
      "volume": "159145",
      "turnover": "10057853.94",
      "trades": "522"
    },
    {
      "date": "2022-09-22",
      "bid": "61.30",
      "ask": "61.70",
      "open": "65.40",
      "high": "65.90",
      "low": "60.60",
      "close": "61.30",
      "average": "62.4535",
      "volume": "50402",
      "turnover": "3147782",
      "trades": "390"
    },
    {
      "date": "2022-09-23",
      "bid": "60.30",
      "ask": "60.80",
      "open": "61.30",
      "high": "62.10",
      "low": "59.30",
      "close": "60.20",
      "average": "60.4164",
      "volume": "60293",
      "turnover": "3642684.4",
      "trades": "276"
    },
    {
      "date": "2022-09-26",
      "bid": "58.30",
      "ask": "58.60",
      "open": "60.00",
      "high": "61.60",
      "low": "58.30",
      "close": "59.10",
      "average": "59.5872",
      "volume": "1345096",
      "turnover": "78087145",
      "trades": "377"
    },
    {
      "date": "2022-09-27",
      "bid": "57.80",
      "ask": "58.00",
      "open": "59.10",
      "high": "59.50",
      "low": "57.60",
      "close": "57.60",
      "average": "58.4039",
      "volume": "40720",
      "turnover": "2378207.9",
      "trades": "293"
    },
    {
      "date": "2022-09-28",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.90",
      "high": "59.40",
      "low": "57.00",
      "close": "58.50",
      "average": "58.2172",
      "volume": "44988",
      "turnover": "2619077.2",
      "trades": "390"
    },
    {
      "date": "2022-09-29",
      "bid": "60.50",
      "ask": "61.00",
      "open": "58.50",
      "high": "61.10",
      "low": "57.60",
      "close": "61.10",
      "average": "58.9466",
      "volume": "113755",
      "turnover": "6705469.2",
      "trades": "289"
    },
    {
      "date": "2022-09-30",
      "bid": "62.70",
      "ask": "63.60",
      "open": "61.10",
      "high": "65.00",
      "low": "60.20",
      "close": "62.40",
      "average": "62.776",
      "volume": "58981",
      "turnover": "3702591.6",
      "trades": "354"
    },
    {
      "date": "2022-10-03",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.50",
      "low": "61.10",
      "close": "62.80",
      "average": "62.0966",
      "volume": "10676",
      "turnover": "662942.9",
      "trades": "171"
    },
    {
      "date": "2022-10-04",
      "bid": "64.60",
      "ask": "65.00",
      "open": "63.60",
      "high": "65.30",
      "low": "61.30",
      "close": "65.00",
      "average": "63.9904",
      "volume": "29956",
      "turnover": "1916896.3",
      "trades": "217"
    },
    {
      "date": "2022-10-05",
      "bid": "63.60",
      "ask": "64.00",
      "open": "65.00",
      "high": "66.20",
      "low": "63.50",
      "close": "63.50",
      "average": "64.711",
      "volume": "10630",
      "turnover": "687878.4",
      "trades": "134"
    },
    {
      "date": "2022-10-06",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.90",
      "high": "65.80",
      "low": "63.30",
      "close": "63.80",
      "average": "64.1271",
      "volume": "17921",
      "turnover": "1149222.1",
      "trades": "147"
    },
    {
      "date": "2022-10-07",
      "bid": "60.90",
      "ask": "61.40",
      "open": "63.80",
      "high": "64.30",
      "low": "60.70",
      "close": "60.90",
      "average": "62.2147",
      "volume": "12324",
      "turnover": "766734.5",
      "trades": "117"
    },
    {
      "date": "2022-10-10",
      "bid": "63.50",
      "ask": "64.20",
      "open": "64.40",
      "high": "65.00",
      "low": "62.00",
      "close": "63.50",
      "average": "63.7741",
      "volume": "30258",
      "turnover": "1929677.4",
      "trades": "333"
    },
    {
      "date": "2022-10-11",
      "bid": "66.80",
      "ask": "67.90",
      "open": "63.60",
      "high": "68.90",
      "low": "63.60",
      "close": "67.20",
      "average": "66.612",
      "volume": "65742",
      "turnover": "4379209.09",
      "trades": "432"
    },
    {
      "date": "2022-10-12",
      "bid": "67.90",
      "ask": "68.20",
      "open": "69.00",
      "high": "71.80",
      "low": "68.00",
      "close": "68.20",
      "average": "69.811",
      "volume": "69778",
      "turnover": "4871268.8",
      "trades": "458"
    },
    {
      "date": "2022-10-13",
      "bid": "69.20",
      "ask": "69.50",
      "open": "68.30",
      "high": "72.00",
      "low": "66.10",
      "close": "69.20",
      "average": "69.3986",
      "volume": "96116",
      "turnover": "6670318.9",
      "trades": "603"
    },
    {
      "date": "2022-10-14",
      "bid": "69.40",
      "ask": "70.00",
      "open": "69.70",
      "high": "71.70",
      "low": "69.20",
      "close": "69.40",
      "average": "70.5335",
      "volume": "26018",
      "turnover": "1835407.9",
      "trades": "233"
    },
    {
      "date": "2022-10-17",
      "bid": "70.60",
      "ask": "71.00",
      "open": "69.50",
      "high": "71.90",
      "low": "68.00",
      "close": "70.50",
      "average": "69.2408",
      "volume": "91544",
      "turnover": "6338550.15",
      "trades": "635"
    },
    {
      "date": "2022-10-18",
      "bid": "72.30",
      "ask": "72.70",
      "open": "71.00",
      "high": "74.00",
      "low": "70.10",
      "close": "72.20",
      "average": "71.9466",
      "volume": "51691",
      "turnover": "3718992",
      "trades": "407"
    },
    {
      "date": "2022-10-19",
      "bid": "71.20",
      "ask": "71.60",
      "open": "72.20",
      "high": "73.90",
      "low": "70.40",
      "close": "71.40",
      "average": "72.6469",
      "volume": "35099",
      "turnover": "2549833.1",
      "trades": "259"
    },
    {
      "date": "2022-10-20",
      "bid": "72.40",
      "ask": "72.60",
      "open": "73.80",
      "high": "73.80",
      "low": "71.00",
      "close": "72.40",
      "average": "72.4068",
      "volume": "25406",
      "turnover": "1839565.9",
      "trades": "199"
    },
    {
      "date": "2022-10-21",
      "bid": "73.50",
      "ask": "74.30",
      "open": "72.40",
      "high": "75.00",
      "low": "72.00",
      "close": "73.60",
      "average": "73.9911",
      "volume": "30777",
      "turnover": "2277386.7",
      "trades": "274"
    },
    {
      "date": "2022-10-24",
      "bid": "69.80",
      "ask": "70.20",
      "open": "74.50",
      "high": "74.70",
      "low": "69.80",
      "close": "70.10",
      "average": "71.0003",
      "volume": "50388",
      "turnover": "3577562",
      "trades": "409"
    },
    {
      "date": "2022-10-25",
      "bid": "70.10",
      "ask": "70.50",
      "open": "72.70",
      "high": "72.70",
      "low": "67.70",
      "close": "70.10",
      "average": "69.1957",
      "volume": "34501",
      "turnover": "2387320.6",
      "trades": "294"
    },
    {
      "date": "2022-10-26",
      "bid": "71.50",
      "ask": "72.00",
      "open": "70.30",
      "high": "72.10",
      "low": "68.70",
      "close": "71.50",
      "average": "70.871",
      "volume": "14172",
      "turnover": "1004383.8",
      "trades": "184"
    },
    {
      "date": "2022-10-27",
      "bid": "76.50",
      "ask": "77.00",
      "open": "74.00",
      "high": "78.00",
      "low": "71.70",
      "close": "76.10",
      "average": "75.1851",
      "volume": "239122",
      "turnover": "17978401.8",
      "trades": "974"
    },
    {
      "date": "2022-10-28",
      "bid": "79.70",
      "ask": "79.90",
      "open": "78.00",
      "high": "80.00",
      "low": "75.10",
      "close": "79.40",
      "average": "78.4065",
      "volume": "162089",
      "turnover": "12708835.3",
      "trades": "741"
    },
    {
      "date": "2022-10-31",
      "bid": "79.10",
      "ask": "79.50",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "78.90",
      "average": "79.153",
      "volume": "49084",
      "turnover": "3885148.1",
      "trades": "409"
    },
    {
      "date": "2022-11-01",
      "bid": "80.60",
      "ask": "81.20",
      "open": "80.00",
      "high": "81.80",
      "low": "79.00",
      "close": "80.50",
      "average": "80.4665",
      "volume": "84697",
      "turnover": "6815268.5",
      "trades": "427"
    },
    {
      "date": "2022-11-02",
      "bid": "82.90",
      "ask": "83.50",
      "open": "80.60",
      "high": "83.70",
      "low": "80.50",
      "close": "83.20",
      "average": "82.6117",
      "volume": "72598",
      "turnover": "5997445.3",
      "trades": "421"
    },
    {
      "date": "2022-11-03",
      "bid": "82.50",
      "ask": "82.90",
      "open": "83.30",
      "high": "85.00",
      "low": "82.00",
      "close": "83.00",
      "average": "83.8695",
      "volume": "60823",
      "turnover": "5101197.4",
      "trades": "467"
    },
    {
      "date": "2022-11-04",
      "bid": "83.10",
      "ask": "83.50",
      "open": "84.30",
      "high": "84.30",
      "low": "82.00",
      "close": "83.60",
      "average": "83.2077",
      "volume": "18707",
      "turnover": "1556566.2",
      "trades": "179"
    },
    {
      "date": "2022-11-07",
      "bid": "80.10",
      "ask": "80.50",
      "open": "83.70",
      "high": "86.60",
      "low": "78.10",
      "close": "80.00",
      "average": "83.535",
      "volume": "134352",
      "turnover": "11223097.8",
      "trades": "932"
    },
    {
      "date": "2022-11-08",
      "bid": "78.90",
      "ask": "79.00",
      "open": "80.00",
      "high": "83.50",
      "low": "77.50",
      "close": "79.00",
      "average": "80.5056",
      "volume": "85921",
      "turnover": "6917121.7",
      "trades": "570"
    },
    {
      "date": "2022-11-09",
      "bid": "79.30",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.00",
      "low": "76.80",
      "close": "79.80",
      "average": "78.5346",
      "volume": "40386",
      "turnover": "3171699.3",
      "trades": "296"
    },
    {
      "date": "2022-11-10",
      "bid": "76.80",
      "ask": "77.10",
      "open": "79.20",
      "high": "79.20",
      "low": "76.40",
      "close": "76.80",
      "average": "77.3674",
      "volume": "60709",
      "turnover": "4696895.09",
      "trades": "425"
    },
    {
      "date": "2022-11-11",
      "bid": "76.20",
      "ask": "76.50",
      "open": "78.50",
      "high": "80.00",
      "low": "75.50",
      "close": "76.50",
      "average": "77.6754",
      "volume": "87134",
      "turnover": "6768167.2",
      "trades": "516"
    },
    {
      "date": "2022-11-14",
      "bid": "73.80",
      "ask": "74.00",
      "open": "76.50",
      "high": "77.90",
      "low": "72.60",
      "close": "74.00",
      "average": "73.9022",
      "volume": "52094",
      "turnover": "3849861.2",
      "trades": "478"
    },
    {
      "date": "2022-11-15",
      "bid": "72.10",
      "ask": "72.40",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.40",
      "average": "72.7374",
      "volume": "25059",
      "turnover": "1822726.5",
      "trades": "239"
    },
    {
      "date": "2022-11-16",
      "bid": "72.70",
      "ask": "74.20",
      "open": "73.40",
      "high": "74.50",
      "low": "72.00",
      "close": "72.80",
      "average": "73.0069",
      "volume": "27371",
      "turnover": "1998271.5",
      "trades": "232"
    },
    {
      "date": "2022-11-17",
      "bid": "75.30",
      "ask": "75.90",
      "open": "74.10",
      "high": "76.10",
      "low": "71.00",
      "close": "76.10",
      "average": "73.379",
      "volume": "41882",
      "turnover": "3073260.5",
      "trades": "340"
    },
    {
      "date": "2022-11-18",
      "bid": "73.40",
      "ask": "73.90",
      "open": "76.10",
      "high": "76.70",
      "low": "72.90",
      "close": "73.00",
      "average": "73.9989",
      "volume": "64338",
      "turnover": "4759502.55",
      "trades": "353"
    },
    {
      "date": "2022-11-21",
      "bid": "74.60",
      "ask": "75.00",
      "open": "72.90",
      "high": "76.60",
      "low": "72.00",
      "close": "74.30",
      "average": "75.0337",
      "volume": "105220",
      "turnover": "7886096.95",
      "trades": "351"
    },
    {
      "date": "2022-11-22",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.30",
      "high": "74.90",
      "low": "73.10",
      "close": "74.60",
      "average": "74.0306",
      "volume": "160953",
      "turnover": "11912712.2",
      "trades": "236"
    },
    {
      "date": "2022-11-23",
      "bid": "79.70",
      "ask": "80.00",
      "open": "74.60",
      "high": "81.00",
      "low": "74.60",
      "close": "80.00",
      "average": "79.5625",
      "volume": "264207",
      "turnover": "21020885.3",
      "trades": "720"
    },
    {
      "date": "2022-11-24",
      "bid": "79.10",
      "ask": "79.50",
      "open": "80.00",
      "high": "81.20",
      "low": "78.00",
      "close": "79.20",
      "average": "79.7988",
      "volume": "42844",
      "turnover": "3419126.45",
      "trades": "339"
    },
    {
      "date": "2022-11-25",
      "bid": "77.90",
      "ask": "78.30",
      "open": "79.60",
      "high": "80.80",
      "low": "77.00",
      "close": "77.90",
      "average": "78.5896",
      "volume": "135343",
      "turnover": "10703014.55",
      "trades": "349"
    },
    {
      "date": "2022-11-28",
      "bid": "79.60",
      "ask": "79.80",
      "open": "77.80",
      "high": "80.90",
      "low": "77.00",
      "close": "79.80",
      "average": "79.5426",
      "volume": "43594",
      "turnover": "3467581.3",
      "trades": "312"
    },
    {
      "date": "2022-11-29",
      "bid": "78.50",
      "ask": "79.00",
      "open": "79.80",
      "high": "80.00",
      "low": "78.00",
      "close": "78.50",
      "average": "78.9211",
      "volume": "17981",
      "turnover": "1419080.3",
      "trades": "191"
    },
    {
      "date": "2022-11-30",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.50",
      "high": "80.90",
      "low": "78.50",
      "close": "79.40",
      "average": "79.7403",
      "volume": "27725",
      "turnover": "2210800.29",
      "trades": "243"
    },
    {
      "date": "2022-12-01",
      "bid": "79.50",
      "ask": "80.00",
      "open": "80.50",
      "high": "82.90",
      "low": "78.50",
      "close": "79.90",
      "average": "80.78",
      "volume": "184506",
      "turnover": "14904391.6",
      "trades": "765"
    },
    {
      "date": "2022-12-02",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.70",
      "high": "82.00",
      "low": "78.80",
      "close": "82.00",
      "average": "80.4475",
      "volume": "54813",
      "turnover": "4409568.3",
      "trades": "355"
    },
    {
      "date": "2022-12-05",
      "bid": "86.40",
      "ask": "86.60",
      "open": "81.90",
      "high": "87.20",
      "low": "81.10",
      "close": "87.10",
      "average": "85.1095",
      "volume": "84228",
      "turnover": "7168605.7",
      "trades": "620"
    },
    {
      "date": "2022-12-06",
      "bid": "86.90",
      "ask": "87.30",
      "open": "86.90",
      "high": "88.90",
      "low": "85.00",
      "close": "87.50",
      "average": "86.7605",
      "volume": "52538",
      "turnover": "4558225.3",
      "trades": "357"
    },
    {
      "date": "2022-12-07",
      "bid": "84.30",
      "ask": "84.50",
      "open": "87.30",
      "high": "88.70",
      "low": "84.30",
      "close": "84.30",
      "average": "86.8534",
      "volume": "58373",
      "turnover": "5069891.2",
      "trades": "519"
    },
    {
      "date": "2022-12-08",
      "bid": "84.40",
      "ask": "85.00",
      "open": "84.30",
      "high": "88.00",
      "low": "84.00",
      "close": "85.00",
      "average": "85.8245",
      "volume": "84157",
      "turnover": "7222883.9",
      "trades": "594"
    },
    {
      "date": "2022-12-09",
      "bid": "86.80",
      "ask": "87.00",
      "open": "85.10",
      "high": "87.60",
      "low": "84.10",
      "close": "87.00",
      "average": "86.455",
      "volume": "58788",
      "turnover": "5082515.3",
      "trades": "479"
    },
    {
      "date": "2022-12-12",
      "bid": "81.50",
      "ask": "81.60",
      "open": "87.90",
      "high": "90.20",
      "low": "78.90",
      "close": "81.60",
      "average": "85.3481",
      "volume": "243362",
      "turnover": "20770477.3",
      "trades": "1109"
    },
    {
      "date": "2022-12-13",
      "bid": "86.70",
      "ask": "87.00",
      "open": "83.00",
      "high": "87.10",
      "low": "80.50",
      "close": "86.90",
      "average": "83.7937",
      "volume": "111206",
      "turnover": "9325339.75",
      "trades": "750"
    },
    {
      "date": "2022-12-14",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.90",
      "high": "89.50",
      "low": "86.70",
      "close": "89.00",
      "average": "88.43",
      "volume": "95164",
      "turnover": "8415352",
      "trades": "613"
    },
    {
      "date": "2022-12-15",
      "bid": "87.20",
      "ask": "87.50",
      "open": "88.40",
      "high": "89.80",
      "low": "86.60",
      "close": "87.50",
      "average": "88.3849",
      "volume": "32910",
      "turnover": "2908746.9",
      "trades": "410"
    },
    {
      "date": "2022-12-16",
      "bid": "83.90",
      "ask": "84.20",
      "open": "87.50",
      "high": "87.50",
      "low": "83.20",
      "close": "83.90",
      "average": "84.3175",
      "volume": "33313",
      "turnover": "2808986",
      "trades": "336"
    },
    {
      "date": "2022-12-19",
      "bid": "82.60",
      "ask": "83.30",
      "open": "84.20",
      "high": "86.60",
      "low": "81.90",
      "close": "83.30",
      "average": "83.5229",
      "volume": "78495",
      "turnover": "6556132.3",
      "trades": "478"
    },
    {
      "date": "2022-12-20",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.70",
      "high": "83.40",
      "low": "80.20",
      "close": "83.40",
      "average": "81.875",
      "volume": "51643",
      "turnover": "4228272.09",
      "trades": "490"
    },
    {
      "date": "2022-12-21",
      "bid": "79.00",
      "ask": "79.80",
      "open": "83.40",
      "high": "84.20",
      "low": "77.20",
      "close": "79.80",
      "average": "78.6638",
      "volume": "225591",
      "turnover": "17745842.3",
      "trades": "1106"
    },
    {
      "date": "2022-12-22",
      "bid": "77.50",
      "ask": "78.30",
      "open": "79.70",
      "high": "79.80",
      "low": "76.00",
      "close": "77.70",
      "average": "77.56",
      "volume": "76707",
      "turnover": "5949398.4",
      "trades": "486"
    },
    {
      "date": "2022-12-23",
      "bid": "79.00",
      "ask": "79.50",
      "open": "77.70",
      "high": "79.50",
      "low": "77.10",
      "close": "79.10",
      "average": "78.3342",
      "volume": "14067",
      "turnover": "1101927.7",
      "trades": "167"
    },
    {
      "date": "2022-12-27",
      "bid": "80.00",
      "ask": "80.30",
      "open": "79.80",
      "high": "82.40",
      "low": "79.20",
      "close": "80.20",
      "average": "80.6976",
      "volume": "22064",
      "turnover": "1780512.7",
      "trades": "244"
    },
    {
      "date": "2022-12-28",
      "bid": "79.90",
      "ask": "80.50",
      "open": "81.60",
      "high": "81.60",
      "low": "79.00",
      "close": "80.00",
      "average": "80.0674",
      "volume": "16913",
      "turnover": "1354179.5",
      "trades": "201"
    },
    {
      "date": "2022-12-29",
      "bid": "82.60",
      "ask": "83.00",
      "open": "80.00",
      "high": "83.50",
      "low": "78.60",
      "close": "82.70",
      "average": "82.0215",
      "volume": "26594",
      "turnover": "2181278.6",
      "trades": "237"
    },
    {
      "date": "2022-12-30",
      "bid": "81.00",
      "ask": "81.90",
      "open": "82.40",
      "high": "83.70",
      "low": "80.10",
      "close": "80.80",
      "average": "81.4679",
      "volume": "26235",
      "turnover": "2137310.79",
      "trades": "257"
    },
    {
      "date": "2023-01-02",
      "bid": "80.10",
      "ask": "80.60",
      "open": "81.50",
      "high": "82.60",
      "low": "80.00",
      "close": "80.50",
      "average": "81.0619",
      "volume": "21490",
      "turnover": "1742019.8",
      "trades": "285"
    },
    {
      "date": "2023-01-03",
      "bid": "82.00",
      "ask": "82.60",
      "open": "80.10",
      "high": "82.70",
      "low": "80.00",
      "close": "82.70",
      "average": "81.3592",
      "volume": "26926",
      "turnover": "2190676.9",
      "trades": "225"
    },
    {
      "date": "2023-01-04",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.70",
      "high": "82.90",
      "low": "81.10",
      "close": "81.50",
      "average": "81.7916",
      "volume": "16522",
      "turnover": "1351360.6",
      "trades": "240"
    },
    {
      "date": "2023-01-05",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.50",
      "high": "81.50",
      "low": "79.20",
      "close": "79.20",
      "average": "80.0989",
      "volume": "11950",
      "turnover": "957181.5",
      "trades": "159"
    },
    {
      "date": "2023-01-09",
      "bid": "81.60",
      "ask": "82.00",
      "open": "80.00",
      "high": "83.60",
      "low": "80.00",
      "close": "81.80",
      "average": "82.001",
      "volume": "53781",
      "turnover": "4410095.8",
      "trades": "514"
    },
    {
      "date": "2023-01-10",
      "bid": "82.30",
      "ask": "82.80",
      "open": "83.50",
      "high": "83.50",
      "low": "81.40",
      "close": "82.80",
      "average": "82.5108",
      "volume": "49745",
      "turnover": "4104261.3",
      "trades": "363"
    },
    {
      "date": "2023-01-11",
      "bid": "80.50",
      "ask": "81.00",
      "open": "82.80",
      "high": "84.00",
      "low": "80.50",
      "close": "80.90",
      "average": "81.8111",
      "volume": "42145",
      "turnover": "3447929.6",
      "trades": "406"
    },
    {
      "date": "2023-01-12",
      "bid": "80.30",
      "ask": "81.00",
      "open": "80.90",
      "high": "82.50",
      "low": "78.30",
      "close": "80.40",
      "average": "79.8644",
      "volume": "35646",
      "turnover": "2846845.9",
      "trades": "362"
    },
    {
      "date": "2023-01-13",
      "bid": "84.30",
      "ask": "84.50",
      "open": "80.40",
      "high": "84.50",
      "low": "79.70",
      "close": "84.30",
      "average": "83.214",
      "volume": "52563",
      "turnover": "4373976.2",
      "trades": "376"
    },
    {
      "date": "2023-01-16",
      "bid": "87.40",
      "ask": "87.70",
      "open": "85.00",
      "high": "88.00",
      "low": "84.50",
      "close": "87.70",
      "average": "85.8147",
      "volume": "60875",
      "turnover": "5223968.8",
      "trades": "545"
    },
    {
      "date": "2023-01-17",
      "bid": "86.70",
      "ask": "87.80",
      "open": "88.00",
      "high": "89.70",
      "low": "86.10",
      "close": "86.50",
      "average": "87.6405",
      "volume": "42807",
      "turnover": "3754745.1",
      "trades": "337"
    },
    {
      "date": "2023-01-18",
      "bid": "86.20",
      "ask": "86.70",
      "open": "87.00",
      "high": "88.20",
      "low": "86.10",
      "close": "86.10",
      "average": "86.9907",
      "volume": "43738",
      "turnover": "3806496.4",
      "trades": "255"
    },
    {
      "date": "2023-01-19",
      "bid": "83.90",
      "ask": "84.90",
      "open": "86.10",
      "high": "87.70",
      "low": "84.00",
      "close": "84.20",
      "average": "85.5162",
      "volume": "29658",
      "turnover": "2540330.29",
      "trades": "200"
    },
    {
      "date": "2023-01-20",
      "bid": "84.10",
      "ask": "84.80",
      "open": "84.80",
      "high": "85.00",
      "low": "83.10",
      "close": "84.00",
      "average": "84.7842",
      "volume": "35406",
      "turnover": "3001868.1",
      "trades": "229"
    },
    {
      "date": "2023-01-23",
      "bid": "83.80",
      "ask": "84.10",
      "open": "84.00",
      "high": "85.40",
      "low": "83.50",
      "close": "84.30",
      "average": "84.4531",
      "volume": "33247",
      "turnover": "2807813.6",
      "trades": "246"
    },
    {
      "date": "2023-01-24",
      "bid": "83.90",
      "ask": "84.10",
      "open": "85.20",
      "high": "85.20",
      "low": "83.80",
      "close": "84.10",
      "average": "84.5986",
      "volume": "37396",
      "turnover": "3162463.91",
      "trades": "229"
    },
    {
      "date": "2023-01-25",
      "bid": "82.80",
      "ask": "83.40",
      "open": "84.10",
      "high": "84.10",
      "low": "82.10",
      "close": "83.40",
      "average": "82.8253",
      "volume": "42702",
      "turnover": "3537194.45",
      "trades": "296"
    },
    {
      "date": "2023-01-26",
      "bid": "84.10",
      "ask": "84.70",
      "open": "83.40",
      "high": "85.10",
      "low": "83.20",
      "close": "84.00",
      "average": "84.4931",
      "volume": "33644",
      "turnover": "2842684.7",
      "trades": "266"
    },
    {
      "date": "2023-01-27",
      "bid": "85.70",
      "ask": "86.00",
      "open": "84.20",
      "high": "86.90",
      "low": "84.20",
      "close": "86.20",
      "average": "86.0244",
      "volume": "127692",
      "turnover": "10989650.65",
      "trades": "611"
    },
    {
      "date": "2023-01-30",
      "bid": "83.60",
      "ask": "84.10",
      "open": "86.50",
      "high": "87.00",
      "low": "82.10",
      "close": "83.90",
      "average": "84.3613",
      "volume": "27102",
      "turnover": "2286358.9",
      "trades": "312"
    },
    {
      "date": "2023-01-31",
      "bid": "82.50",
      "ask": "82.80",
      "open": "83.90",
      "high": "84.10",
      "low": "82.10",
      "close": "82.90",
      "average": "83.098",
      "volume": "22148",
      "turnover": "1840414.15",
      "trades": "236"
    },
    {
      "date": "2023-02-01",
      "bid": "85.20",
      "ask": "85.30",
      "open": "83.10",
      "high": "86.00",
      "low": "82.70",
      "close": "85.30",
      "average": "84.7255",
      "volume": "18229",
      "turnover": "1544461",
      "trades": "194"
    },
    {
      "date": "2023-02-02",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.30",
      "high": "86.00",
      "low": "83.70",
      "close": "85.50",
      "average": "84.9819",
      "volume": "27185",
      "turnover": "2310232.4",
      "trades": "274"
    },
    {
      "date": "2023-02-03",
      "bid": "85.60",
      "ask": "85.90",
      "open": "85.40",
      "high": "87.00",
      "low": "83.60",
      "close": "86.00",
      "average": "86.0869",
      "volume": "107656",
      "turnover": "9267766.19",
      "trades": "280"
    },
    {
      "date": "2023-02-06",
      "bid": "84.90",
      "ask": "85.20",
      "open": "85.90",
      "high": "85.90",
      "low": "84.00",
      "close": "85.30",
      "average": "85.1383",
      "volume": "17366",
      "turnover": "1478511.1",
      "trades": "186"
    },
    {
      "date": "2023-02-07",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.30",
      "high": "85.80",
      "low": "84.90",
      "close": "85.80",
      "average": "85.5131",
      "volume": "9036",
      "turnover": "772733.3",
      "trades": "135"
    },
    {
      "date": "2023-02-08",
      "bid": "83.80",
      "ask": "84.40",
      "open": "85.80",
      "high": "87.00",
      "low": "83.00",
      "close": "83.90",
      "average": "85.9263",
      "volume": "78087",
      "turnover": "6716950.3",
      "trades": "385"
    },
    {
      "date": "2023-02-09",
      "bid": "74.70",
      "ask": "75.30",
      "open": "80.00",
      "high": "80.00",
      "low": "71.30",
      "close": "74.80",
      "average": "75.0509",
      "volume": "413589",
      "turnover": "31038449.5",
      "trades": "2183"
    },
    {
      "date": "2023-02-10",
      "bid": "75.40",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.60",
      "low": "72.90",
      "close": "75.30",
      "average": "74.6755",
      "volume": "145202",
      "turnover": "10836007.24",
      "trades": "721"
    },
    {
      "date": "2023-02-13",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.20",
      "high": "77.50",
      "low": "75.40",
      "close": "77.00",
      "average": "76.0183",
      "volume": "85982",
      "turnover": "6535526.25",
      "trades": "419"
    },
    {
      "date": "2023-02-14",
      "bid": "78.70",
      "ask": "79.10",
      "open": "77.20",
      "high": "79.10",
      "low": "76.60",
      "close": "79.00",
      "average": "77.682",
      "volume": "60414",
      "turnover": "4693079.5",
      "trades": "354"
    },
    {
      "date": "2023-02-15",
      "bid": "76.20",
      "ask": "76.30",
      "open": "79.20",
      "high": "79.20",
      "low": "76.20",
      "close": "76.20",
      "average": "77.4343",
      "volume": "72913",
      "turnover": "5639077.1",
      "trades": "370"
    },
    {
      "date": "2023-02-16",
      "bid": "72.30",
      "ask": "72.50",
      "open": "76.20",
      "high": "77.10",
      "low": "70.80",
      "close": "72.40",
      "average": "72.8612",
      "volume": "118125",
      "turnover": "8609250.05",
      "trades": "854"
    },
    {
      "date": "2023-02-17",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.80",
      "high": "71.80",
      "low": "69.80",
      "close": "70.90",
      "average": "70.481",
      "volume": "83308",
      "turnover": "5871636.15",
      "trades": "970"
    },
    {
      "date": "2023-02-20",
      "bid": "71.70",
      "ask": "72.10",
      "open": "72.00",
      "high": "74.10",
      "low": "71.00",
      "close": "71.80",
      "average": "72.6837",
      "volume": "65253",
      "turnover": "4751909.05",
      "trades": "382"
    },
    {
      "date": "2023-02-21",
      "bid": "74.80",
      "ask": "75.00",
      "open": "72.80",
      "high": "75.00",
      "low": "72.10",
      "close": "74.70",
      "average": "73.544",
      "volume": "95988",
      "turnover": "7056984.55",
      "trades": "408"
    },
    {
      "date": "2023-02-22",
      "bid": "73.00",
      "ask": "73.30",
      "open": "75.00",
      "high": "76.30",
      "low": "72.30",
      "close": "73.40",
      "average": "73.5926",
      "volume": "83874",
      "turnover": "6176919.15",
      "trades": "371"
    },
    {
      "date": "2023-02-23",
      "bid": "72.50",
      "ask": "73.40",
      "open": "73.40",
      "high": "74.10",
      "low": "72.00",
      "close": "73.30",
      "average": "72.9714",
      "volume": "66170",
      "turnover": "4829010.84",
      "trades": "417"
    },
    {
      "date": "2023-02-24",
      "bid": "71.20",
      "ask": "71.40",
      "open": "73.30",
      "high": "73.30",
      "low": "70.90",
      "close": "71.20",
      "average": "71.9696",
      "volume": "108774",
      "turnover": "7831075.55",
      "trades": "367"
    },
    {
      "date": "2023-02-27",
      "bid": "75.10",
      "ask": "75.30",
      "open": "71.40",
      "high": "75.40",
      "low": "71.00",
      "close": "75.10",
      "average": "73.4512",
      "volume": "43295",
      "turnover": "3180069.8",
      "trades": "336"
    },
    {
      "date": "2023-02-28",
      "bid": "75.50",
      "ask": "76.00",
      "open": "76.30",
      "high": "77.00",
      "low": "74.00",
      "close": "75.90",
      "average": "75.4635",
      "volume": "44696",
      "turnover": "3372917.4",
      "trades": "304"
    },
    {
      "date": "2023-03-01",
      "bid": "75.10",
      "ask": "75.90",
      "open": "76.00",
      "high": "77.00",
      "low": "74.90",
      "close": "75.20",
      "average": "76.1117",
      "volume": "41652",
      "turnover": "3170204.7",
      "trades": "215"
    },
    {
      "date": "2023-03-02",
      "bid": "77.30",
      "ask": "77.50",
      "open": "75.20",
      "high": "78.40",
      "low": "75.20",
      "close": "77.10",
      "average": "77.031",
      "volume": "30919",
      "turnover": "2381720.7",
      "trades": "266"
    },
    {
      "date": "2023-03-03",
      "bid": "79.20",
      "ask": "79.50",
      "open": "79.00",
      "high": "79.70",
      "low": "78.30",
      "close": "79.40",
      "average": "79.1591",
      "volume": "35378",
      "turnover": "2800491.7",
      "trades": "280"
    },
    {
      "date": "2023-03-06",
      "bid": "78.40",
      "ask": "79.60",
      "open": "81.00",
      "high": "82.00",
      "low": "77.30",
      "close": "78.30",
      "average": "79.4697",
      "volume": "145259",
      "turnover": "11546114.1",
      "trades": "1225"
    },
    {
      "date": "2023-03-07",
      "bid": "77.70",
      "ask": "78.20",
      "open": "79.20",
      "high": "80.90",
      "low": "77.70",
      "close": "78.10",
      "average": "79.2328",
      "volume": "92570",
      "turnover": "7334579.2",
      "trades": "569"
    },
    {
      "date": "2023-03-08",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.20",
      "high": "78.30",
      "low": "76.00",
      "close": "76.70",
      "average": "76.6474",
      "volume": "58645",
      "turnover": "4494986.2",
      "trades": "371"
    },
    {
      "date": "2023-03-09",
      "bid": "74.80",
      "ask": "75.10",
      "open": "76.80",
      "high": "77.00",
      "low": "74.20",
      "close": "74.80",
      "average": "75.1441",
      "volume": "56285",
      "turnover": "4229485.3",
      "trades": "350"
    },
    {
      "date": "2023-03-10",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.20",
      "low": "73.10",
      "close": "74.40",
      "average": "74.3406",
      "volume": "61235",
      "turnover": "4552243.59",
      "trades": "322"
    },
    {
      "date": "2023-03-13",
      "bid": "71.80",
      "ask": "72.00",
      "open": "74.70",
      "high": "75.00",
      "low": "71.20",
      "close": "71.80",
      "average": "72.4636",
      "volume": "164131",
      "turnover": "11890498.35",
      "trades": "717"
    },
    {
      "date": "2023-03-14",
      "bid": "71.90",
      "ask": "72.20",
      "open": "71.80",
      "high": "73.80",
      "low": "71.00",
      "close": "71.90",
      "average": "71.9149",
      "volume": "82004",
      "turnover": "5897313.4",
      "trades": "456"
    },
    {
      "date": "2023-03-15",
      "bid": "71.20",
      "ask": "71.70",
      "open": "72.30",
      "high": "72.90",
      "low": "70.40",
      "close": "71.70",
      "average": "71.7418",
      "volume": "92272",
      "turnover": "6621147.25",
      "trades": "565"
    },
    {
      "date": "2023-03-16",
      "bid": "71.90",
      "ask": "72.20",
      "open": "73.00",
      "high": "73.00",
      "low": "70.00",
      "close": "71.90",
      "average": "71.7442",
      "volume": "40318",
      "turnover": "2894291",
      "trades": "296"
    },
    {
      "date": "2023-03-17",
      "bid": "69.90",
      "ask": "70.50",
      "open": "71.90",
      "high": "72.80",
      "low": "69.20",
      "close": "70.00",
      "average": "70.4523",
      "volume": "64323",
      "turnover": "4532665.59",
      "trades": "390"
    },
    {
      "date": "2023-03-20",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.20",
      "high": "69.80",
      "low": "67.10",
      "close": "68.90",
      "average": "68.2292",
      "volume": "66676",
      "turnover": "4549153.59",
      "trades": "428"
    },
    {
      "date": "2023-03-21",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.00",
      "high": "70.30",
      "low": "67.00",
      "close": "67.90",
      "average": "68.5744",
      "volume": "44709",
      "turnover": "3066830.35",
      "trades": "319"
    },
    {
      "date": "2023-03-22",
      "bid": "67.40",
      "ask": "67.80",
      "open": "67.80",
      "high": "67.80",
      "low": "65.70",
      "close": "67.70",
      "average": "66.8122",
      "volume": "66148",
      "turnover": "4419428.7",
      "trades": "447"
    },
    {
      "date": "2023-03-23",
      "bid": "67.20",
      "ask": "67.50",
      "open": "67.70",
      "high": "68.80",
      "low": "66.20",
      "close": "67.30",
      "average": "67.3863",
      "volume": "18875",
      "turnover": "1271957.2",
      "trades": "167"
    },
    {
      "date": "2023-03-24",
      "bid": "65.40",
      "ask": "65.70",
      "open": "67.40",
      "high": "67.40",
      "low": "65.40",
      "close": "65.50",
      "average": "65.859",
      "volume": "40730",
      "turnover": "2682435.29",
      "trades": "320"
    },
    {
      "date": "2023-03-27",
      "bid": "64.50",
      "ask": "64.70",
      "open": "66.90",
      "high": "66.90",
      "low": "64.10",
      "close": "64.60",
      "average": "65.0406",
      "volume": "52100",
      "turnover": "3388612.9",
      "trades": "385"
    },
    {
      "date": "2023-03-28",
      "bid": "64.50",
      "ask": "65.10",
      "open": "66.00",
      "high": "66.00",
      "low": "62.80",
      "close": "64.60",
      "average": "63.4411",
      "volume": "146991",
      "turnover": "9325209.05",
      "trades": "385"
    },
    {
      "date": "2023-03-29",
      "bid": "67.10",
      "ask": "67.60",
      "open": "64.70",
      "high": "68.20",
      "low": "64.70",
      "close": "66.90",
      "average": "66.3697",
      "volume": "37836",
      "turnover": "2511164.7",
      "trades": "336"
    },
    {
      "date": "2023-03-30",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.80",
      "high": "69.80",
      "low": "67.80",
      "close": "68.70",
      "average": "68.9106",
      "volume": "38664",
      "turnover": "2665544.35",
      "trades": "295"
    },
    {
      "date": "2023-03-31",
      "bid": "69.30",
      "ask": "70.00",
      "open": "68.70",
      "high": "70.80",
      "low": "68.20",
      "close": "70.10",
      "average": "69.5521",
      "volume": "41903",
      "turnover": "2909748.7",
      "trades": "277"
    },
    {
      "date": "2023-04-03",
      "bid": "70.30",
      "ask": "70.50",
      "open": "70.20",
      "high": "74.30",
      "low": "70.20",
      "close": "70.20",
      "average": "71.0888",
      "volume": "34204",
      "turnover": "2428674.9",
      "trades": "328"
    },
    {
      "date": "2023-04-04",
      "bid": "71.20",
      "ask": "71.60",
      "open": "71.50",
      "high": "72.60",
      "low": "70.60",
      "close": "71.50",
      "average": "71.8259",
      "volume": "29197",
      "turnover": "2096045.15",
      "trades": "208"
    },
    {
      "date": "2023-04-05",
      "bid": "70.70",
      "ask": "70.90",
      "open": "72.20",
      "high": "72.30",
      "low": "70.10",
      "close": "71.00",
      "average": "70.8422",
      "volume": "28073",
      "turnover": "1988209.95",
      "trades": "237"
    },
    {
      "date": "2023-04-06",
      "bid": "71.10",
      "ask": "71.80",
      "open": "71.50",
      "high": "72.60",
      "low": "70.90",
      "close": "71.80",
      "average": "71.2294",
      "volume": "10258",
      "turnover": "730670.8",
      "trades": "108"
    },
    {
      "date": "2023-04-11",
      "bid": "72.60",
      "ask": "73.00",
      "open": "71.80",
      "high": "73.00",
      "low": "70.30",
      "close": "72.60",
      "average": "71.4717",
      "volume": "38869",
      "turnover": "2778424.15",
      "trades": "312"
    },
    {
      "date": "2023-04-12",
      "bid": "73.90",
      "ask": "74.30",
      "open": "72.70",
      "high": "74.80",
      "low": "72.70",
      "close": "74.50",
      "average": "73.8123",
      "volume": "29734",
      "turnover": "2194778.9",
      "trades": "233"
    },
    {
      "date": "2023-04-13",
      "bid": "69.20",
      "ask": "69.80",
      "open": "74.50",
      "high": "74.50",
      "low": "69.10",
      "close": "69.80",
      "average": "70.9543",
      "volume": "47751",
      "turnover": "3388172.5",
      "trades": "457"
    },
    {
      "date": "2023-04-14",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.90",
      "low": "67.40",
      "close": "69.20",
      "average": "69.0848",
      "volume": "91706",
      "turnover": "6335341.25",
      "trades": "511"
    },
    {
      "date": "2023-04-17",
      "bid": "68.50",
      "ask": "69.20",
      "open": "69.30",
      "high": "70.10",
      "low": "68.00",
      "close": "69.10",
      "average": "69.204",
      "volume": "28650",
      "turnover": "1982693.2",
      "trades": "206"
    },
    {
      "date": "2023-04-18",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.00",
      "low": "66.30",
      "close": "68.70",
      "average": "67.6514",
      "volume": "42853",
      "turnover": "2893984.2",
      "trades": "326"
    },
    {
      "date": "2023-04-19",
      "bid": "69.00",
      "ask": "69.30",
      "open": "68.70",
      "high": "69.60",
      "low": "66.90",
      "close": "69.00",
      "average": "68.1748",
      "volume": "36942",
      "turnover": "2518158.4",
      "trades": "256"
    },
    {
      "date": "2023-04-20",
      "bid": "70.50",
      "ask": "71.50",
      "open": "69.00",
      "high": "71.50",
      "low": "67.70",
      "close": "71.00",
      "average": "70.0757",
      "volume": "40911",
      "turnover": "2867576.15",
      "trades": "412"
    },
    {
      "date": "2023-04-21",
      "bid": "68.90",
      "ask": "69.40",
      "open": "71.10",
      "high": "71.10",
      "low": "67.80",
      "close": "69.30",
      "average": "69.0071",
      "volume": "37430",
      "turnover": "2581591.2",
      "trades": "370"
    },
    {
      "date": "2023-04-24",
      "bid": "71.20",
      "ask": "71.60",
      "open": "70.20",
      "high": "71.90",
      "low": "69.90",
      "close": "71.50",
      "average": "71.291",
      "volume": "69624",
      "turnover": "4963556.8",
      "trades": "287"
    },
    {
      "date": "2023-04-25",
      "bid": "73.30",
      "ask": "73.40",
      "open": "72.30",
      "high": "73.40",
      "low": "70.60",
      "close": "73.40",
      "average": "72.322",
      "volume": "45012",
      "turnover": "3263979.4",
      "trades": "278"
    },
    {
      "date": "2023-04-26",
      "bid": "72.50",
      "ask": "73.10",
      "open": "73.30",
      "high": "74.50",
      "low": "72.60",
      "close": "73.00",
      "average": "73.2367",
      "volume": "53641",
      "turnover": "3929172.45",
      "trades": "262"
    },
    {
      "date": "2023-04-27",
      "bid": "69.20",
      "ask": "69.50",
      "open": "73.10",
      "high": "73.10",
      "low": "69.00",
      "close": "69.30",
      "average": "70.4487",
      "volume": "30256",
      "turnover": "2131430.29",
      "trades": "297"
    },
    {
      "date": "2023-04-28",
      "bid": "69.10",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.50",
      "low": "67.70",
      "close": "69.70",
      "average": "68.9026",
      "volume": "25672",
      "turnover": "1768853.2",
      "trades": "257"
    },
    {
      "date": "2023-05-02",
      "bid": "68.00",
      "ask": "68.70",
      "open": "70.10",
      "high": "70.50",
      "low": "68.00",
      "close": "68.00",
      "average": "69.2686",
      "volume": "44191",
      "turnover": "3061219.75",
      "trades": "313"
    },
    {
      "date": "2023-05-03",
      "bid": "67.90",
      "ask": "68.30",
      "open": "68.50",
      "high": "69.10",
      "low": "67.10",
      "close": "68.00",
      "average": "68.0226",
      "volume": "28622",
      "turnover": "1946918.5",
      "trades": "270"
    },
    {
      "date": "2023-05-04",
      "bid": "70.60",
      "ask": "71.10",
      "open": "68.00",
      "high": "71.30",
      "low": "66.10",
      "close": "70.60",
      "average": "69.0931",
      "volume": "58102",
      "turnover": "4008562.15",
      "trades": "419"
    },
    {
      "date": "2023-05-05",
      "bid": "77.00",
      "ask": "77.10",
      "open": "79.00",
      "high": "80.00",
      "low": "75.80",
      "close": "77.10",
      "average": "77.6675",
      "volume": "393813",
      "turnover": "30562342.4",
      "trades": "1441"
    },
    {
      "date": "2023-05-08",
      "bid": "76.70",
      "ask": "76.80",
      "open": "78.90",
      "high": "80.00",
      "low": "76.00",
      "close": "76.90",
      "average": "78.919",
      "volume": "269474",
      "turnover": "21267832.2",
      "trades": "974"
    },
    {
      "date": "2023-05-09",
      "bid": "76.00",
      "ask": "76.70",
      "open": "76.90",
      "high": "76.90",
      "low": "74.00",
      "close": "76.80",
      "average": "75.2475",
      "volume": "75991",
      "turnover": "5718069.8",
      "trades": "580"
    },
    {
      "date": "2023-05-10",
      "bid": "74.50",
      "ask": "74.80",
      "open": "76.70",
      "high": "76.70",
      "low": "74.20",
      "close": "74.40",
      "average": "75.3966",
      "volume": "60872",
      "turnover": "4589865.3",
      "trades": "403"
    },
    {
      "date": "2023-05-11",
      "bid": "74.90",
      "ask": "75.10",
      "open": "74.50",
      "high": "76.20",
      "low": "74.50",
      "close": "74.80",
      "average": "75.4238",
      "volume": "36697",
      "turnover": "2767827.5",
      "trades": "284"
    },
    {
      "date": "2023-05-12",
      "bid": "75.90",
      "ask": "76.50",
      "open": "74.80",
      "high": "76.60",
      "low": "74.60",
      "close": "76.60",
      "average": "75.5958",
      "volume": "80897",
      "turnover": "6115543.1",
      "trades": "360"
    },
    {
      "date": "2023-05-15",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.60",
      "high": "77.60",
      "low": "76.00",
      "close": "76.80",
      "average": "76.642",
      "volume": "48487",
      "turnover": "3716142.7",
      "trades": "297"
    },
    {
      "date": "2023-05-16",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.90",
      "high": "77.30",
      "low": "75.60",
      "close": "75.70",
      "average": "76.5174",
      "volume": "14368",
      "turnover": "1099402.7",
      "trades": "157"
    },
    {
      "date": "2023-05-17",
      "bid": "76.00",
      "ask": "76.10",
      "open": "76.90",
      "high": "77.20",
      "low": "75.70",
      "close": "76.10",
      "average": "76.5599",
      "volume": "27368",
      "turnover": "2095291.6",
      "trades": "157"
    },
    {
      "date": "2023-05-19",
      "bid": "75.20",
      "ask": "75.60",
      "open": "76.10",
      "high": "76.90",
      "low": "75.20",
      "close": "75.50",
      "average": "76.0609",
      "volume": "20521",
      "turnover": "1560846.3",
      "trades": "198"
    },
    {
      "date": "2023-05-22",
      "bid": "74.60",
      "ask": "74.90",
      "open": "76.10",
      "high": "76.50",
      "low": "74.70",
      "close": "74.90",
      "average": "75.741",
      "volume": "22468",
      "turnover": "1701747.9",
      "trades": "216"
    },
    {
      "date": "2023-05-23",
      "bid": "74.70",
      "ask": "75.10",
      "open": "74.90",
      "high": "75.80",
      "low": "73.20",
      "close": "75.40",
      "average": "74.5032",
      "volume": "25672",
      "turnover": "1912647",
      "trades": "240"
    },
    {
      "date": "2023-05-24",
      "bid": "68.90",
      "ask": "69.40",
      "open": "74.80",
      "high": "74.80",
      "low": "68.00",
      "close": "69.10",
      "average": "71.4504",
      "volume": "1021749",
      "turnover": "69888669.55",
      "trades": "644"
    },
    {
      "date": "2023-05-25",
      "bid": "64.50",
      "ask": "64.60",
      "open": "69.10",
      "high": "69.40",
      "low": "64.00",
      "close": "64.20",
      "average": "66.1421",
      "volume": "110439",
      "turnover": "7307658.55",
      "trades": "781"
    },
    {
      "date": "2023-05-26",
      "bid": "66.80",
      "ask": "67.20",
      "open": "64.20",
      "high": "67.00",
      "low": "64.20",
      "close": "66.60",
      "average": "65.9003",
      "volume": "82829",
      "turnover": "5458458.7",
      "trades": "610"
    },
    {
      "date": "2023-05-29",
      "bid": "67.30",
      "ask": "69.00",
      "open": "67.10",
      "high": "68.70",
      "low": "65.60",
      "close": "67.40",
      "average": "66.9858",
      "volume": "83114",
      "turnover": "5567454.9",
      "trades": "414"
    },
    {
      "date": "2023-05-30",
      "bid": "69.70",
      "ask": "70.10",
      "open": "68.90",
      "high": "70.70",
      "low": "67.40",
      "close": "69.90",
      "average": "69.5254",
      "volume": "93568",
      "turnover": "6505566.05",
      "trades": "576"
    },
    {
      "date": "2023-05-31",
      "bid": "68.80",
      "ask": "69.10",
      "open": "70.00",
      "high": "72.40",
      "low": "68.50",
      "close": "68.80",
      "average": "70.6188",
      "volume": "97339",
      "turnover": "6872769.6",
      "trades": "469"
    },
    {
      "date": "2023-06-01",
      "bid": "71.70",
      "ask": "71.90",
      "open": "70.20",
      "high": "72.30",
      "low": "68.60",
      "close": "71.80",
      "average": "70.9542",
      "volume": "48766",
      "turnover": "3462640.15",
      "trades": "263"
    },
    {
      "date": "2023-06-02",
      "bid": "73.70",
      "ask": "73.90",
      "open": "71.80",
      "high": "75.20",
      "low": "71.80",
      "close": "74.00",
      "average": "74.297",
      "volume": "139883",
      "turnover": "10397800.19",
      "trades": "606"
    },
    {
      "date": "2023-06-05",
      "bid": "72.60",
      "ask": "73.10",
      "open": "74.90",
      "high": "74.90",
      "low": "72.50",
      "close": "73.10",
      "average": "73.7192",
      "volume": "148829",
      "turnover": "10973785.95",
      "trades": "497"
    },
    {
      "date": "2023-06-07",
      "bid": "72.10",
      "ask": "72.50",
      "open": "73.80",
      "high": "73.80",
      "low": "71.30",
      "close": "72.60",
      "average": "71.9727",
      "volume": "66742",
      "turnover": "4803601.97",
      "trades": "395"
    },
    {
      "date": "2023-06-08",
      "bid": "67.90",
      "ask": "68.00",
      "open": "72.00",
      "high": "72.10",
      "low": "67.30",
      "close": "67.70",
      "average": "68.8665",
      "volume": "104979",
      "turnover": "7231824.6",
      "trades": "613"
    },
    {
      "date": "2023-06-09",
      "bid": "68.90",
      "ask": "69.20",
      "open": "67.70",
      "high": "69.40",
      "low": "67.30",
      "close": "68.70",
      "average": "68.4835",
      "volume": "57712",
      "turnover": "3952320.19",
      "trades": "316"
    },
    {
      "date": "2023-06-12",
      "bid": "68.70",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.60",
      "low": "68.50",
      "close": "68.80",
      "average": "68.9646",
      "volume": "40250",
      "turnover": "2775831.6",
      "trades": "277"
    },
    {
      "date": "2023-06-13",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.10",
      "high": "69.30",
      "low": "67.40",
      "close": "68.90",
      "average": "68.3771",
      "volume": "32189",
      "turnover": "2199598.29",
      "trades": "233"
    },
    {
      "date": "2023-06-14",
      "bid": "67.00",
      "ask": "67.30",
      "open": "68.30",
      "high": "68.80",
      "low": "67.00",
      "close": "67.30",
      "average": "67.8377",
      "volume": "57613",
      "turnover": "3908330.95",
      "trades": "323"
    },
    {
      "date": "2023-06-15",
      "bid": "66.30",
      "ask": "66.70",
      "open": "67.00",
      "high": "67.49",
      "low": "66.00",
      "close": "66.60",
      "average": "66.6048",
      "volume": "31314",
      "turnover": "2085663.05",
      "trades": "243"
    },
    {
      "date": "2023-06-16",
      "bid": "68.20",
      "ask": "68.50",
      "open": "66.70",
      "high": "68.70",
      "low": "65.90",
      "close": "68.50",
      "average": "67.4989",
      "volume": "31409",
      "turnover": "2120071.5",
      "trades": "208"
    },
    {
      "date": "2023-06-19",
      "bid": "65.60",
      "ask": "65.80",
      "open": "68.50",
      "high": "68.50",
      "low": "65.60",
      "close": "65.60",
      "average": "66.8536",
      "volume": "28655",
      "turnover": "1910951.57",
      "trades": "232"
    },
    {
      "date": "2023-06-20",
      "bid": "67.90",
      "ask": "68.20",
      "open": "67.00",
      "high": "68.30",
      "low": "65.20",
      "close": "68.00",
      "average": "66.5462",
      "volume": "75475",
      "turnover": "5022578.3",
      "trades": "367"
    },
    {
      "date": "2023-06-21",
      "bid": "69.90",
      "ask": "70.00",
      "open": "67.70",
      "high": "70.30",
      "low": "67.00",
      "close": "69.90",
      "average": "68.8059",
      "volume": "62055",
      "turnover": "4271254.4",
      "trades": "289"
    },
    {
      "date": "2023-06-22",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.90",
      "high": "69.30",
      "low": "68.20",
      "close": "69.00",
      "average": "68.6854",
      "volume": "15016",
      "turnover": "1031379.9",
      "trades": "156"
    },
    {
      "date": "2023-06-26",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.90",
      "high": "69.50",
      "low": "65.80",
      "close": "68.90",
      "average": "67.7057",
      "volume": "79201",
      "turnover": "5363111.09",
      "trades": "480"
    },
    {
      "date": "2023-06-27",
      "bid": "66.90",
      "ask": "67.50",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "67.40",
      "average": "67.9858",
      "volume": "22838",
      "turnover": "1552661.7",
      "trades": "188"
    },
    {
      "date": "2023-06-28",
      "bid": "66.90",
      "ask": "67.20",
      "open": "67.40",
      "high": "67.50",
      "low": "65.90",
      "close": "67.20",
      "average": "66.6899",
      "volume": "22553",
      "turnover": "1504163.6",
      "trades": "238"
    },
    {
      "date": "2023-06-29",
      "bid": "66.70",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.60",
      "low": "66.00",
      "close": "67.00",
      "average": "66.6322",
      "volume": "23201",
      "turnover": "1545934.8",
      "trades": "224"
    },
    {
      "date": "2023-06-30",
      "bid": "65.70",
      "ask": "66.00",
      "open": "67.00",
      "high": "67.30",
      "low": "64.70",
      "close": "65.50",
      "average": "65.7594",
      "volume": "35844",
      "turnover": "2357080.7",
      "trades": "344"
    },
    {
      "date": "2023-07-03",
      "bid": "63.00",
      "ask": "63.50",
      "open": "65.50",
      "high": "65.50",
      "low": "62.20",
      "close": "63.00",
      "average": "63.2114",
      "volume": "63711",
      "turnover": "4027261.6",
      "trades": "486"
    },
    {
      "date": "2023-07-04",
      "bid": "65.10",
      "ask": "65.30",
      "open": "63.00",
      "high": "65.50",
      "low": "62.10",
      "close": "65.00",
      "average": "63.3997",
      "volume": "40888",
      "turnover": "2592297.22",
      "trades": "264"
    },
    {
      "date": "2023-07-05",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.50",
      "high": "65.80",
      "low": "63.10",
      "close": "64.60",
      "average": "64.6637",
      "volume": "16839",
      "turnover": "1088872.1",
      "trades": "128"
    },
    {
      "date": "2023-07-06",
      "bid": "64.10",
      "ask": "64.60",
      "open": "64.60",
      "high": "65.60",
      "low": "64.10",
      "close": "64.20",
      "average": "64.8565",
      "volume": "26232",
      "turnover": "1701315.3",
      "trades": "142"
    },
    {
      "date": "2023-07-07",
      "bid": "63.60",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.20",
      "low": "63.30",
      "close": "64.00",
      "average": "63.8527",
      "volume": "8115",
      "turnover": "518164.3",
      "trades": "131"
    },
    {
      "date": "2023-07-10",
      "bid": "63.70",
      "ask": "64.10",
      "open": "63.60",
      "high": "64.20",
      "low": "63.00",
      "close": "63.80",
      "average": "63.3947",
      "volume": "14383",
      "turnover": "911805.8",
      "trades": "159"
    },
    {
      "date": "2023-07-11",
      "bid": "70.80",
      "ask": "71.30",
      "open": "65.10",
      "high": "71.60",
      "low": "65.10",
      "close": "71.30",
      "average": "69.3449",
      "volume": "103200",
      "turnover": "7156389.4",
      "trades": "889"
    },
    {
      "date": "2023-07-12",
      "bid": "75.10",
      "ask": "75.40",
      "open": "72.00",
      "high": "75.90",
      "low": "70.40",
      "close": "75.00",
      "average": "73.5517",
      "volume": "157563",
      "turnover": "11595899.05",
      "trades": "1156"
    },
    {
      "date": "2023-07-13",
      "bid": "73.20",
      "ask": "73.90",
      "open": "75.20",
      "high": "75.90",
      "low": "72.70",
      "close": "73.30",
      "average": "74.3699",
      "volume": "45538",
      "turnover": "3386658.5",
      "trades": "412"
    },
    {
      "date": "2023-07-14",
      "bid": "71.70",
      "ask": "72.50",
      "open": "73.00",
      "high": "73.80",
      "low": "71.20",
      "close": "72.20",
      "average": "72.138",
      "volume": "19871",
      "turnover": "1433454.08",
      "trades": "201"
    },
    {
      "date": "2023-07-17",
      "bid": "73.10",
      "ask": "73.60",
      "open": "72.50",
      "high": "73.90",
      "low": "72.10",
      "close": "73.50",
      "average": "72.9288",
      "volume": "22763",
      "turnover": "1663289.28",
      "trades": "187"
    },
    {
      "date": "2023-07-18",
      "bid": "72.80",
      "ask": "73.20",
      "open": "73.90",
      "high": "74.00",
      "low": "72.60",
      "close": "73.20",
      "average": "73.3773",
      "volume": "29288",
      "turnover": "2152439.54",
      "trades": "205"
    },
    {
      "date": "2023-07-19",
      "bid": "74.50",
      "ask": "74.80",
      "open": "74.90",
      "high": "75.00",
      "low": "73.30",
      "close": "74.80",
      "average": "74.2489",
      "volume": "38737",
      "turnover": "2875208.35",
      "trades": "300"
    },
    {
      "date": "2023-07-20",
      "bid": "74.20",
      "ask": "74.50",
      "open": "75.00",
      "high": "77.30",
      "low": "74.10",
      "close": "74.20",
      "average": "75.0006",
      "volume": "72098",
      "turnover": "5413496.1",
      "trades": "251"
    },
    {
      "date": "2023-07-21",
      "bid": "71.90",
      "ask": "72.30",
      "open": "74.20",
      "high": "76.00",
      "low": "70.40",
      "close": "72.20",
      "average": "71.913",
      "volume": "39842",
      "turnover": "2859181.95",
      "trades": "312"
    },
    {
      "date": "2023-07-24",
      "bid": "74.60",
      "ask": "75.00",
      "open": "72.20",
      "high": "75.40",
      "low": "72.20",
      "close": "75.00",
      "average": "73.6431",
      "volume": "30506",
      "turnover": "2246555.73",
      "trades": "328"
    },
    {
      "date": "2023-07-25",
      "bid": "74.70",
      "ask": "75.50",
      "open": "74.90",
      "high": "75.90",
      "low": "73.80",
      "close": "75.40",
      "average": "75.1891",
      "volume": "36449",
      "turnover": "2740568.2",
      "trades": "309"
    },
    {
      "date": "2023-07-26",
      "bid": "74.00",
      "ask": "74.50",
      "open": "75.20",
      "high": "75.30",
      "low": "72.80",
      "close": "74.00",
      "average": "74.6423",
      "volume": "67092",
      "turnover": "5007901.4",
      "trades": "285"
    },
    {
      "date": "2023-07-27",
      "bid": "85.40",
      "ask": "85.60",
      "open": "82.00",
      "high": "87.50",
      "low": "80.50",
      "close": "85.50",
      "average": "84.7267",
      "volume": "742762",
      "turnover": "62931339.19",
      "trades": "2790"
    },
    {
      "date": "2023-07-28",
      "bid": "85.30",
      "ask": "85.70",
      "open": "85.50",
      "high": "89.90",
      "low": "83.30",
      "close": "85.30",
      "average": "85.7993",
      "volume": "476100",
      "turnover": "40648308.47",
      "trades": "1488"
    },
    {
      "date": "2023-07-31",
      "bid": "86.80",
      "ask": "87.20",
      "open": "86.90",
      "high": "90.00",
      "low": "86.40",
      "close": "87.00",
      "average": "87.8076",
      "volume": "270429",
      "turnover": "23624584.87",
      "trades": "1004"
    },
    {
      "date": "2023-08-01",
      "bid": "84.50",
      "ask": "85.40",
      "open": "87.20",
      "high": "88.40",
      "low": "83.00",
      "close": "85.20",
      "average": "84.8777",
      "volume": "104968",
      "turnover": "8909440.6",
      "trades": "844"
    },
    {
      "date": "2023-08-02",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.50",
      "high": "85.50",
      "low": "83.20",
      "close": "84.00",
      "average": "84.2848",
      "volume": "43389",
      "turnover": "3657032.8",
      "trades": "399"
    },
    {
      "date": "2023-08-03",
      "bid": "84.30",
      "ask": "84.90",
      "open": "84.00",
      "high": "87.10",
      "low": "83.20",
      "close": "84.60",
      "average": "84.6297",
      "volume": "63428",
      "turnover": "5369009.35",
      "trades": "473"
    },
    {
      "date": "2023-08-04",
      "bid": "85.40",
      "ask": "85.60",
      "open": "84.90",
      "high": "86.50",
      "low": "83.50",
      "close": "85.90",
      "average": "85.2836",
      "volume": "40696",
      "turnover": "3470701.6",
      "trades": "343"
    },
    {
      "date": "2023-08-07",
      "bid": "82.70",
      "ask": "83.20",
      "open": "85.90",
      "high": "85.90",
      "low": "81.20",
      "close": "83.00",
      "average": "82.5894",
      "volume": "54958",
      "turnover": "4538945.88",
      "trades": "538"
    },
    {
      "date": "2023-08-08",
      "bid": "83.10",
      "ask": "83.40",
      "open": "83.00",
      "high": "83.80",
      "low": "81.30",
      "close": "83.30",
      "average": "82.6724",
      "volume": "39427",
      "turnover": "3259526.4",
      "trades": "304"
    },
    {
      "date": "2023-08-09",
      "bid": "83.40",
      "ask": "83.90",
      "open": "83.30",
      "high": "86.10",
      "low": "83.20",
      "close": "84.00",
      "average": "84.8975",
      "volume": "51776",
      "turnover": "4395650.5",
      "trades": "336"
    },
    {
      "date": "2023-08-10",
      "bid": "84.40",
      "ask": "84.70",
      "open": "84.20",
      "high": "84.80",
      "low": "83.00",
      "close": "84.40",
      "average": "83.8788",
      "volume": "34766",
      "turnover": "2916131",
      "trades": "271"
    },
    {
      "date": "2023-08-11",
      "bid": "83.80",
      "ask": "84.10",
      "open": "84.40",
      "high": "84.40",
      "low": "83.30",
      "close": "83.90",
      "average": "83.8732",
      "volume": "26984",
      "turnover": "2263229.5",
      "trades": "215"
    },
    {
      "date": "2023-08-14",
      "bid": "81.00",
      "ask": "81.20",
      "open": "83.80",
      "high": "83.80",
      "low": "80.50",
      "close": "81.30",
      "average": "81.6901",
      "volume": "36728",
      "turnover": "3000315.6",
      "trades": "354"
    },
    {
      "date": "2023-08-15",
      "bid": "81.00",
      "ask": "81.30",
      "open": "81.30",
      "high": "81.80",
      "low": "80.20",
      "close": "81.50",
      "average": "80.8118",
      "volume": "29625",
      "turnover": "2394050.2",
      "trades": "228"
    },
    {
      "date": "2023-08-16",
      "bid": "79.70",
      "ask": "80.10",
      "open": "81.40",
      "high": "81.40",
      "low": "78.80",
      "close": "80.10",
      "average": "79.5999",
      "volume": "54940",
      "turnover": "4373221.2",
      "trades": "411"
    },
    {
      "date": "2023-08-17",
      "bid": "77.60",
      "ask": "78.00",
      "open": "80.00",
      "high": "80.50",
      "low": "77.60",
      "close": "77.90",
      "average": "78.9256",
      "volume": "35833",
      "turnover": "2827767",
      "trades": "283"
    },
    {
      "date": "2023-08-18",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.90",
      "high": "78.00",
      "low": "76.50",
      "close": "77.80",
      "average": "77.3102",
      "volume": "68509",
      "turnover": "5300512.94",
      "trades": "339"
    },
    {
      "date": "2023-08-21",
      "bid": "78.60",
      "ask": "79.20",
      "open": "77.80",
      "high": "80.50",
      "low": "77.80",
      "close": "78.70",
      "average": "79.0538",
      "volume": "36879",
      "turnover": "2915426.2",
      "trades": "229"
    },
    {
      "date": "2023-08-22",
      "bid": "79.70",
      "ask": "80.10",
      "open": "78.70",
      "high": "80.20",
      "low": "78.70",
      "close": "79.70",
      "average": "79.9077",
      "volume": "29654",
      "turnover": "2369583.7",
      "trades": "206"
    },
    {
      "date": "2023-08-23",
      "bid": "78.60",
      "ask": "78.90",
      "open": "80.20",
      "high": "80.30",
      "low": "78.50",
      "close": "78.90",
      "average": "79.6078",
      "volume": "18081",
      "turnover": "1439388.3",
      "trades": "130"
    },
    {
      "date": "2023-08-24",
      "bid": "78.40",
      "ask": "78.70",
      "open": "78.90",
      "high": "79.90",
      "low": "77.90",
      "close": "78.60",
      "average": "78.9011",
      "volume": "18092",
      "turnover": "1427478.4",
      "trades": "154"
    },
    {
      "date": "2023-08-25",
      "bid": "79.80",
      "ask": "80.20",
      "open": "78.60",
      "high": "81.30",
      "low": "77.60",
      "close": "80.20",
      "average": "80.0521",
      "volume": "128006",
      "turnover": "10291938.9",
      "trades": "259"
    },
    {
      "date": "2023-08-28",
      "bid": "82.20",
      "ask": "82.40",
      "open": "80.50",
      "high": "82.60",
      "low": "80.20",
      "close": "82.40",
      "average": "81.9825",
      "volume": "20820",
      "turnover": "1706871.3",
      "trades": "251"
    },
    {
      "date": "2023-08-29",
      "bid": "79.80",
      "ask": "80.40",
      "open": "83.20",
      "high": "83.60",
      "low": "79.80",
      "close": "79.80",
      "average": "81.7484",
      "volume": "35899",
      "turnover": "2934684.7",
      "trades": "299"
    },
    {
      "date": "2023-08-30",
      "bid": "80.00",
      "ask": "80.20",
      "open": "79.80",
      "high": "81.00",
      "low": "78.60",
      "close": "80.00",
      "average": "80.0938",
      "volume": "23210",
      "turnover": "1858977.8",
      "trades": "170"
    },
    {
      "date": "2023-08-31",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.60",
      "low": "79.30",
      "close": "81.00",
      "average": "81.0455",
      "volume": "30200",
      "turnover": "2448582.79",
      "trades": "262"
    },
    {
      "date": "2023-09-01",
      "bid": "80.20",
      "ask": "80.70",
      "open": "81.00",
      "high": "82.00",
      "low": "80.10",
      "close": "80.20",
      "average": "80.9601",
      "volume": "759188",
      "turnover": "59289010.4",
      "trades": "238"
    },
    {
      "date": "2023-09-04",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.30",
      "high": "82.70",
      "low": "79.50",
      "close": "80.00",
      "average": "80.7286",
      "volume": "30895",
      "turnover": "2495439.75",
      "trades": "226"
    },
    {
      "date": "2023-09-05",
      "bid": "77.90",
      "ask": "78.20",
      "open": "80.00",
      "high": "81.20",
      "low": "75.00",
      "close": "78.10",
      "average": "78.1083",
      "volume": "96443",
      "turnover": "7532994.1",
      "trades": "687"
    },
    {
      "date": "2023-09-06",
      "bid": "79.70",
      "ask": "80.00",
      "open": "77.90",
      "high": "81.60",
      "low": "77.90",
      "close": "79.90",
      "average": "80.2933",
      "volume": "79858",
      "turnover": "6412562.25",
      "trades": "555"
    },
    {
      "date": "2023-09-07",
      "bid": "78.00",
      "ask": "78.30",
      "open": "80.10",
      "high": "81.30",
      "low": "77.20",
      "close": "78.30",
      "average": "79.1871",
      "volume": "38124",
      "turnover": "3018930.5",
      "trades": "283"
    },
    {
      "date": "2023-09-08",
      "bid": "79.60",
      "ask": "79.80",
      "open": "78.30",
      "high": "80.20",
      "low": "78.10",
      "close": "80.20",
      "average": "79.48",
      "volume": "17872",
      "turnover": "1420467.4",
      "trades": "180"
    },
    {
      "date": "2023-09-11",
      "bid": "79.40",
      "ask": "80.00",
      "open": "80.40",
      "high": "80.60",
      "low": "79.00",
      "close": "79.90",
      "average": "79.8078",
      "volume": "30266",
      "turnover": "2415457.29",
      "trades": "252"
    },
    {
      "date": "2023-09-12",
      "bid": "77.40",
      "ask": "77.60",
      "open": "77.20",
      "high": "79.60",
      "low": "77.20",
      "close": "77.50",
      "average": "78.0138",
      "volume": "72115",
      "turnover": "5625763.03",
      "trades": "303"
    },
    {
      "date": "2023-09-13",
      "bid": "76.70",
      "ask": "77.00",
      "open": "77.50",
      "high": "78.00",
      "low": "76.00",
      "close": "77.00",
      "average": "76.7551",
      "volume": "20851",
      "turnover": "1600419.6",
      "trades": "203"
    },
    {
      "date": "2023-09-14",
      "bid": "76.60",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "76.00",
      "close": "77.00",
      "average": "76.6239",
      "volume": "32347",
      "turnover": "2478583.5",
      "trades": "251"
    },
    {
      "date": "2023-09-15",
      "bid": "75.10",
      "ask": "76.70",
      "open": "77.00",
      "high": "78.20",
      "low": "74.00",
      "close": "75.50",
      "average": "75.2139",
      "volume": "70214",
      "turnover": "5281028.5",
      "trades": "427"
    },
    {
      "date": "2023-09-18",
      "bid": "75.90",
      "ask": "76.20",
      "open": "75.50",
      "high": "76.20",
      "low": "74.60",
      "close": "76.10",
      "average": "75.4665",
      "volume": "24394",
      "turnover": "1840929.9",
      "trades": "217"
    },
    {
      "date": "2023-09-19",
      "bid": "74.70",
      "ask": "75.00",
      "open": "76.10",
      "high": "76.20",
      "low": "74.60",
      "close": "74.80",
      "average": "75.2053",
      "volume": "11170",
      "turnover": "840043.3",
      "trades": "146"
    },
    {
      "date": "2023-09-20",
      "bid": "74.20",
      "ask": "75.00",
      "open": "75.00",
      "high": "76.90",
      "low": "74.40",
      "close": "75.00",
      "average": "75.5128",
      "volume": "20518",
      "turnover": "1549359.3",
      "trades": "180"
    },
    {
      "date": "2023-09-21",
      "bid": "74.40",
      "ask": "74.90",
      "open": "73.80",
      "high": "74.50",
      "low": "71.60",
      "close": "74.50",
      "average": "72.6744",
      "volume": "55333",
      "turnover": "4021291.7",
      "trades": "370"
    },
    {
      "date": "2023-09-22",
      "bid": "74.00",
      "ask": "74.50",
      "open": "74.50",
      "high": "75.00",
      "low": "73.40",
      "close": "74.50",
      "average": "73.9876",
      "volume": "24614",
      "turnover": "1821129.8",
      "trades": "194"
    },
    {
      "date": "2023-09-25",
      "bid": "71.90",
      "ask": "72.10",
      "open": "74.50",
      "high": "74.50",
      "low": "71.90",
      "close": "71.90",
      "average": "72.795",
      "volume": "19431",
      "turnover": "1414479.5",
      "trades": "224"
    },
    {
      "date": "2023-09-26",
      "bid": "69.20",
      "ask": "69.70",
      "open": "71.90",
      "high": "71.90",
      "low": "69.00",
      "close": "69.60",
      "average": "70.0636",
      "volume": "43301",
      "turnover": "3033785.7",
      "trades": "339"
    },
    {
      "date": "2023-09-27",
      "bid": "70.20",
      "ask": "72.00",
      "open": "69.50",
      "high": "71.50",
      "low": "69.30",
      "close": "71.50",
      "average": "70.3302",
      "volume": "14128",
      "turnover": "993624.7",
      "trades": "192"
    },
    {
      "date": "2023-09-28",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.90",
      "high": "71.90",
      "low": "70.00",
      "close": "70.70",
      "average": "70.8468",
      "volume": "18580",
      "turnover": "1316334",
      "trades": "171"
    },
    {
      "date": "2023-09-29",
      "bid": "71.80",
      "ask": "72.90",
      "open": "70.70",
      "high": "73.20",
      "low": "70.70",
      "close": "72.00",
      "average": "72.2363",
      "volume": "27220",
      "turnover": "1966272.8",
      "trades": "247"
    },
    {
      "date": "2023-10-02",
      "bid": "71.20",
      "ask": "71.50",
      "open": "72.00",
      "high": "73.40",
      "low": "71.00",
      "close": "71.70",
      "average": "72.0956",
      "volume": "13419",
      "turnover": "967451.2",
      "trades": "157"
    },
    {
      "date": "2023-10-03",
      "bid": "71.50",
      "ask": "73.10",
      "open": "72.00",
      "high": "73.50",
      "low": "71.10",
      "close": "71.60",
      "average": "72.0735",
      "volume": "24226",
      "turnover": "1746053.3",
      "trades": "202"
    },
    {
      "date": "2023-10-04",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.00",
      "high": "72.80",
      "low": "69.60",
      "close": "72.50",
      "average": "71.2502",
      "volume": "34290",
      "turnover": "2443170.9",
      "trades": "303"
    },
    {
      "date": "2023-10-05",
      "bid": "73.80",
      "ask": "74.90",
      "open": "73.50",
      "high": "75.00",
      "low": "72.90",
      "close": "74.20",
      "average": "73.9472",
      "volume": "31706",
      "turnover": "2345148.1",
      "trades": "241"
    },
    {
      "date": "2023-10-06",
      "bid": "71.30",
      "ask": "71.80",
      "open": "74.70",
      "high": "74.70",
      "low": "70.00",
      "close": "72.00",
      "average": "71.186",
      "volume": "37962",
      "turnover": "2702361.4",
      "trades": "322"
    },
    {
      "date": "2023-10-09",
      "bid": "74.00",
      "ask": "74.50",
      "open": "72.00",
      "high": "74.80",
      "low": "71.90",
      "close": "74.30",
      "average": "73.4656",
      "volume": "34204",
      "turnover": "2512817.6",
      "trades": "313"
    },
    {
      "date": "2023-10-10",
      "bid": "75.90",
      "ask": "76.40",
      "open": "74.30",
      "high": "76.40",
      "low": "74.30",
      "close": "76.00",
      "average": "75.8588",
      "volume": "16009",
      "turnover": "1214423.7",
      "trades": "166"
    },
    {
      "date": "2023-10-11",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.00",
      "high": "78.00",
      "low": "76.20",
      "close": "77.10",
      "average": "77.3027",
      "volume": "21964",
      "turnover": "1697876.4",
      "trades": "216"
    },
    {
      "date": "2023-10-12",
      "bid": "77.70",
      "ask": "78.20",
      "open": "77.10",
      "high": "79.10",
      "low": "76.30",
      "close": "78.50",
      "average": "77.7911",
      "volume": "60179",
      "turnover": "4680469.84",
      "trades": "334"
    },
    {
      "date": "2023-10-13",
      "bid": "74.30",
      "ask": "74.50",
      "open": "78.50",
      "high": "78.50",
      "low": "74.10",
      "close": "74.10",
      "average": "75.2489",
      "volume": "37295",
      "turnover": "2806408",
      "trades": "349"
    },
    {
      "date": "2023-10-16",
      "bid": "72.60",
      "ask": "73.20",
      "open": "74.10",
      "high": "75.30",
      "low": "72.40",
      "close": "72.90",
      "average": "73.6555",
      "volume": "20962",
      "turnover": "1543967.4",
      "trades": "162"
    },
    {
      "date": "2023-10-17",
      "bid": "72.60",
      "ask": "73.10",
      "open": "72.90",
      "high": "73.30",
      "low": "71.60",
      "close": "72.80",
      "average": "72.6922",
      "volume": "16453",
      "turnover": "1196063.95",
      "trades": "149"
    },
    {
      "date": "2023-10-18",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.80",
      "high": "73.40",
      "low": "72.10",
      "close": "72.40",
      "average": "72.7796",
      "volume": "19546",
      "turnover": "1422551.9",
      "trades": "160"
    },
    {
      "date": "2023-10-19",
      "bid": "72.00",
      "ask": "72.60",
      "open": "71.50",
      "high": "73.30",
      "low": "71.50",
      "close": "72.30",
      "average": "72.6361",
      "volume": "13951",
      "turnover": "1012749.9",
      "trades": "113"
    },
    {
      "date": "2023-10-20",
      "bid": "71.90",
      "ask": "72.40",
      "open": "75.80",
      "high": "75.80",
      "low": "70.40",
      "close": "72.30",
      "average": "71.2198",
      "volume": "16772",
      "turnover": "1194497.8",
      "trades": "163"
    },
    {
      "date": "2023-10-23",
      "bid": "69.60",
      "ask": "69.90",
      "open": "72.40",
      "high": "73.90",
      "low": "69.60",
      "close": "69.80",
      "average": "70.951",
      "volume": "31972",
      "turnover": "2268446.79",
      "trades": "226"
    },
    {
      "date": "2023-10-24",
      "bid": "70.50",
      "ask": "70.80",
      "open": "69.60",
      "high": "71.10",
      "low": "69.00",
      "close": "70.30",
      "average": "70.345",
      "volume": "18618",
      "turnover": "1309682.39",
      "trades": "186"
    },
    {
      "date": "2023-10-25",
      "bid": "69.70",
      "ask": "70.00",
      "open": "74.00",
      "high": "74.00",
      "low": "69.30",
      "close": "70.60",
      "average": "70.1454",
      "volume": "21263",
      "turnover": "1491504.2",
      "trades": "210"
    },
    {
      "date": "2023-10-26",
      "bid": "53.00",
      "ask": "53.10",
      "open": "61.00",
      "high": "61.00",
      "low": "53.00",
      "close": "53.00",
      "average": "55.8089",
      "volume": "404419",
      "turnover": "22570517.45",
      "trades": "2181"
    },
    {
      "date": "2023-10-27",
      "bid": "58.20",
      "ask": "58.50",
      "open": "56.80",
      "high": "59.10",
      "low": "55.00",
      "close": "57.90",
      "average": "56.8859",
      "volume": "132517",
      "turnover": "7537802.65",
      "trades": "834"
    },
    {
      "date": "2023-10-30",
      "bid": "59.30",
      "ask": "59.60",
      "open": "59.20",
      "high": "62.00",
      "low": "58.60",
      "close": "59.50",
      "average": "60.0556",
      "volume": "66760",
      "turnover": "4009313.44",
      "trades": "455"
    },
    {
      "date": "2023-10-31",
      "bid": "61.70",
      "ask": "62.00",
      "open": "59.40",
      "high": "62.40",
      "low": "58.50",
      "close": "62.00",
      "average": "61.3332",
      "volume": "33950",
      "turnover": "2082261.59",
      "trades": "220"
    },
    {
      "date": "2023-11-01",
      "bid": "62.00",
      "ask": "62.90",
      "open": "63.70",
      "high": "63.70",
      "low": "60.70",
      "close": "62.30",
      "average": "61.5979",
      "volume": "32060",
      "turnover": "1974828.8",
      "trades": "249"
    },
    {
      "date": "2023-11-02",
      "bid": "63.80",
      "ask": "63.90",
      "open": "62.30",
      "high": "64.20",
      "low": "61.70",
      "close": "63.90",
      "average": "63.0899",
      "volume": "19117",
      "turnover": "1206090.48",
      "trades": "185"
    },
    {
      "date": "2023-11-03",
      "bid": "64.10",
      "ask": "64.70",
      "open": "63.90",
      "high": "64.90",
      "low": "63.40",
      "close": "64.80",
      "average": "63.9509",
      "volume": "18593",
      "turnover": "1189039.1",
      "trades": "117"
    },
    {
      "date": "2023-11-06",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.80",
      "high": "64.80",
      "low": "61.50",
      "close": "63.40",
      "average": "63.0951",
      "volume": "67311",
      "turnover": "4246983.78",
      "trades": "406"
    },
    {
      "date": "2023-11-07",
      "bid": "61.30",
      "ask": "61.50",
      "open": "63.40",
      "high": "63.40",
      "low": "60.30",
      "close": "61.60",
      "average": "61.7447",
      "volume": "30625",
      "turnover": "1890930.75",
      "trades": "216"
    },
    {
      "date": "2023-11-08",
      "bid": "59.60",
      "ask": "59.90",
      "open": "61.60",
      "high": "61.60",
      "low": "59.10",
      "close": "59.60",
      "average": "60.073",
      "volume": "37591",
      "turnover": "2258205.4",
      "trades": "213"
    },
    {
      "date": "2023-11-09",
      "bid": "60.50",
      "ask": "62.00",
      "open": "59.00",
      "high": "61.30",
      "low": "58.00",
      "close": "60.60",
      "average": "59.0687",
      "volume": "27108",
      "turnover": "1601233.8",
      "trades": "200"
    },
    {
      "date": "2023-11-10",
      "bid": "60.90",
      "ask": "61.30",
      "open": "60.60",
      "high": "61.10",
      "low": "60.10",
      "close": "61.10",
      "average": "60.538",
      "volume": "9724",
      "turnover": "588671.3",
      "trades": "119"
    },
    {
      "date": "2023-11-13",
      "bid": "59.90",
      "ask": "60.40",
      "open": "61.20",
      "high": "61.90",
      "low": "59.60",
      "close": "59.90",
      "average": "60.6403",
      "volume": "14273",
      "turnover": "865518.5",
      "trades": "122"
    },
    {
      "date": "2023-11-14",
      "bid": "63.20",
      "ask": "63.70",
      "open": "59.90",
      "high": "65.10",
      "low": "59.90",
      "close": "63.50",
      "average": "63.465",
      "volume": "47293",
      "turnover": "3001452.08",
      "trades": "252"
    },
    {
      "date": "2023-11-15",
      "bid": "61.00",
      "ask": "61.50",
      "open": "63.70",
      "high": "63.80",
      "low": "60.40",
      "close": "61.10",
      "average": "62.6139",
      "volume": "37461",
      "turnover": "2345580.94",
      "trades": "177"
    },
    {
      "date": "2023-11-16",
      "bid": "60.60",
      "ask": "62.50",
      "open": "60.50",
      "high": "61.60",
      "low": "60.10",
      "close": "61.60",
      "average": "60.8437",
      "volume": "15740",
      "turnover": "957679.68",
      "trades": "113"
    },
    {
      "date": "2023-11-17",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.30",
      "low": "60.80",
      "close": "63.30",
      "average": "61.8598",
      "volume": "30484",
      "turnover": "1885733.72",
      "trades": "175"
    },
    {
      "date": "2023-11-20",
      "bid": "61.20",
      "ask": "61.70",
      "open": "63.20",
      "high": "63.20",
      "low": "60.80",
      "close": "61.20",
      "average": "61.5834",
      "volume": "34144",
      "turnover": "2102708.68",
      "trades": "244"
    },
    {
      "date": "2023-11-21",
      "bid": "62.60",
      "ask": "63.00",
      "open": "61.20",
      "high": "63.60",
      "low": "60.10",
      "close": "62.80",
      "average": "62.1701",
      "volume": "33548",
      "turnover": "2085922.65",
      "trades": "252"
    },
    {
      "date": "2023-11-22",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.80",
      "high": "64.70",
      "low": "62.80",
      "close": "64.10",
      "average": "63.6133",
      "volume": "28164",
      "turnover": "1791507.55",
      "trades": "144"
    },
    {
      "date": "2023-11-23",
      "bid": "66.70",
      "ask": "67.10",
      "open": "63.90",
      "high": "67.40",
      "low": "63.40",
      "close": "67.40",
      "average": "65.4581",
      "volume": "54399",
      "turnover": "3560856.2",
      "trades": "289"
    },
    {
      "date": "2023-11-24",
      "bid": "69.10",
      "ask": "69.60",
      "open": "67.70",
      "high": "69.70",
      "low": "66.70",
      "close": "69.70",
      "average": "68.523",
      "volume": "35093",
      "turnover": "2404676.68",
      "trades": "270"
    },
    {
      "date": "2023-11-27",
      "bid": "68.10",
      "ask": "68.40",
      "open": "69.70",
      "high": "69.70",
      "low": "66.50",
      "close": "68.50",
      "average": "68.3154",
      "volume": "28228",
      "turnover": "1926991.6",
      "trades": "238"
    },
    {
      "date": "2023-11-28",
      "bid": "68.60",
      "ask": "69.30",
      "open": "68.50",
      "high": "70.00",
      "low": "66.80",
      "close": "69.00",
      "average": "68.0372",
      "volume": "41828",
      "turnover": "2845859.51",
      "trades": "334"
    },
    {
      "date": "2023-11-29",
      "bid": "68.20",
      "ask": "68.50",
      "open": "69.90",
      "high": "69.90",
      "low": "66.50",
      "close": "68.20",
      "average": "67.9775",
      "volume": "25102",
      "turnover": "1706370.8",
      "trades": "171"
    },
    {
      "date": "2023-11-30",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.80",
      "average": "68.6021",
      "volume": "17670",
      "turnover": "1212198.6",
      "trades": "116"
    },
    {
      "date": "2023-12-01",
      "bid": "67.20",
      "ask": "67.70",
      "open": "68.80",
      "high": "69.40",
      "low": "66.50",
      "close": "67.30",
      "average": "67.7551",
      "volume": "23851",
      "turnover": "1616026.6",
      "trades": "183"
    },
    {
      "date": "2023-12-04",
      "bid": "68.00",
      "ask": "68.30",
      "open": "67.30",
      "high": "68.70",
      "low": "67.20",
      "close": "68.10",
      "average": "67.7399",
      "volume": "18562",
      "turnover": "1257388.6",
      "trades": "183"
    },
    {
      "date": "2023-12-05",
      "bid": "67.10",
      "ask": "67.50",
      "open": "68.10",
      "high": "68.10",
      "low": "66.00",
      "close": "67.10",
      "average": "67.0295",
      "volume": "14513",
      "turnover": "972810.4",
      "trades": "166"
    },
    {
      "date": "2023-12-06",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.10",
      "high": "67.90",
      "low": "66.40",
      "close": "67.40",
      "average": "67.3301",
      "volume": "21662",
      "turnover": "1458504.9",
      "trades": "169"
    },
    {
      "date": "2023-12-07",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.70",
      "low": "66.30",
      "close": "66.60",
      "average": "67.0606",
      "volume": "17803",
      "turnover": "1193879.11",
      "trades": "141"
    },
    {
      "date": "2023-12-08",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.00",
      "high": "67.70",
      "low": "66.00",
      "close": "67.10",
      "average": "67.0531",
      "volume": "16688",
      "turnover": "1118982",
      "trades": "137"
    },
    {
      "date": "2023-12-11",
      "bid": "66.00",
      "ask": "66.30",
      "open": "67.10",
      "high": "67.60",
      "low": "65.60",
      "close": "66.30",
      "average": "66.8261",
      "volume": "21293",
      "turnover": "1422927.1",
      "trades": "127"
    },
    {
      "date": "2023-12-12",
      "bid": "61.10",
      "ask": "61.40",
      "open": "66.30",
      "high": "66.30",
      "low": "61.10",
      "close": "61.50",
      "average": "62.6411",
      "volume": "55822",
      "turnover": "3496750.3",
      "trades": "378"
    },
    {
      "date": "2023-12-13",
      "bid": "61.00",
      "ask": "61.50",
      "open": "61.50",
      "high": "61.90",
      "low": "59.90",
      "close": "61.40",
      "average": "60.8805",
      "volume": "25709",
      "turnover": "1565175.8",
      "trades": "187"
    },
    {
      "date": "2023-12-14",
      "bid": "60.30",
      "ask": "60.60",
      "open": "62.00",
      "high": "63.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.7324",
      "volume": "55587",
      "turnover": "3375795.3",
      "trades": "267"
    },
    {
      "date": "2023-12-15",
      "bid": "63.40",
      "ask": "63.60",
      "open": "60.70",
      "high": "63.70",
      "low": "60.70",
      "close": "63.40",
      "average": "62.8417",
      "volume": "53107",
      "turnover": "3337335.9",
      "trades": "263"
    },
    {
      "date": "2023-12-18",
      "bid": "62.70",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.40",
      "low": "62.10",
      "close": "63.20",
      "average": "62.6377",
      "volume": "19929",
      "turnover": "1248307.46",
      "trades": "128"
    },
    {
      "date": "2023-12-19",
      "bid": "65.10",
      "ask": "65.40",
      "open": "63.20",
      "high": "65.40",
      "low": "63.20",
      "close": "65.40",
      "average": "64.5263",
      "volume": "53330",
      "turnover": "3441185.2",
      "trades": "289"
    },
    {
      "date": "2023-12-20",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.40",
      "high": "65.40",
      "low": "63.30",
      "close": "64.50",
      "average": "64.2478",
      "volume": "46358",
      "turnover": "2978399.5",
      "trades": "203"
    },
    {
      "date": "2023-12-21",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.00",
      "high": "66.00",
      "low": "62.60",
      "close": "65.60",
      "average": "64.2577",
      "volume": "95574",
      "turnover": "6141369.75",
      "trades": "411"
    },
    {
      "date": "2023-12-22",
      "bid": "67.10",
      "ask": "67.40",
      "open": "65.60",
      "high": "67.40",
      "low": "63.90",
      "close": "67.30",
      "average": "65.7888",
      "volume": "56211",
      "turnover": "3698052.81",
      "trades": "291"
    },
    {
      "date": "2023-12-27",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.50",
      "high": "68.80",
      "low": "66.90",
      "close": "67.10",
      "average": "67.8846",
      "volume": "30057",
      "turnover": "2040407",
      "trades": "240"
    },
    {
      "date": "2023-12-28",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.10",
      "high": "67.30",
      "low": "65.20",
      "close": "65.90",
      "average": "65.773",
      "volume": "25222",
      "turnover": "1658927.5",
      "trades": "270"
    },
    {
      "date": "2023-12-29",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.90",
      "high": "66.50",
      "low": "65.30",
      "close": "65.60",
      "average": "65.8216",
      "volume": "13373",
      "turnover": "880231.8",
      "trades": "168"
    },
    {
      "date": "2024-01-02",
      "bid": "62.80",
      "ask": "63.30",
      "open": "66.10",
      "high": "66.10",
      "low": "62.60",
      "close": "62.80",
      "average": "63.7357",
      "volume": "65876",
      "turnover": "4201653.5",
      "trades": "395"
    },
    {
      "date": "2024-01-03",
      "bid": "61.10",
      "ask": "61.60",
      "open": "62.80",
      "high": "63.60",
      "low": "60.90",
      "close": "61.40",
      "average": "61.6309",
      "volume": "23121",
      "turnover": "1424968.82",
      "trades": "238"
    },
    {
      "date": "2024-01-04",
      "bid": "64.40",
      "ask": "64.70",
      "open": "61.40",
      "high": "65.40",
      "low": "61.40",
      "close": "65.40",
      "average": "63.4336",
      "volume": "108648",
      "turnover": "6891935.77",
      "trades": "350"
    },
    {
      "date": "2024-01-05",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.40",
      "high": "65.40",
      "low": "63.90",
      "close": "65.00",
      "average": "64.5898",
      "volume": "14370",
      "turnover": "928155.1",
      "trades": "108"
    },
    {
      "date": "2024-01-08",
      "bid": "64.90",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.30",
      "low": "63.90",
      "close": "65.00",
      "average": "65.2061",
      "volume": "79151",
      "turnover": "5159515.4",
      "trades": "238"
    },
    {
      "date": "2024-01-09",
      "bid": "71.10",
      "ask": "71.50",
      "open": "65.50",
      "high": "71.70",
      "low": "65.00",
      "close": "71.50",
      "average": "69.1344",
      "volume": "170488",
      "turnover": "11786593.05",
      "trades": "806"
    },
    {
      "date": "2024-01-10",
      "bid": "69.80",
      "ask": "70.20",
      "open": "71.50",
      "high": "71.70",
      "low": "69.00",
      "close": "69.80",
      "average": "70.067",
      "volume": "43730",
      "turnover": "3063949.51",
      "trades": "335"
    },
    {
      "date": "2024-01-11",
      "bid": "69.70",
      "ask": "70.10",
      "open": "69.80",
      "high": "70.69",
      "low": "68.40",
      "close": "69.80",
      "average": "69.4274",
      "volume": "29681",
      "turnover": "2061318.25",
      "trades": "223"
    },
    {
      "date": "2024-01-12",
      "bid": "73.60",
      "ask": "74.40",
      "open": "69.80",
      "high": "76.60",
      "low": "69.80",
      "close": "73.90",
      "average": "73.877",
      "volume": "104548",
      "turnover": "7724739.96",
      "trades": "615"
    },
    {
      "date": "2024-01-15",
      "bid": "70.60",
      "ask": "71.20",
      "open": "74.00",
      "high": "74.20",
      "low": "68.60",
      "close": "70.20",
      "average": "70.6942",
      "volume": "115644",
      "turnover": "8174304.35",
      "trades": "829"
    },
    {
      "date": "2024-01-16",
      "bid": "72.20",
      "ask": "72.30",
      "open": "70.50",
      "high": "73.30",
      "low": "70.10",
      "close": "73.00",
      "average": "72.1624",
      "volume": "40889",
      "turnover": "2950647.4",
      "trades": "295"
    },
    {
      "date": "2024-01-17",
      "bid": "71.90",
      "ask": "72.30",
      "open": "73.40",
      "high": "73.75",
      "low": "70.70",
      "close": "72.30",
      "average": "71.9486",
      "volume": "30075",
      "turnover": "2163855.2",
      "trades": "209"
    },
    {
      "date": "2024-01-18",
      "bid": "74.20",
      "ask": "74.50",
      "open": "72.30",
      "high": "74.50",
      "low": "71.80",
      "close": "74.50",
      "average": "73.7861",
      "volume": "55472",
      "turnover": "4093061.9",
      "trades": "272"
    },
    {
      "date": "2024-01-19",
      "bid": "73.20",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.70",
      "low": "72.70",
      "close": "73.10",
      "average": "74.3902",
      "volume": "56521",
      "turnover": "4204748.62",
      "trades": "339"
    },
    {
      "date": "2024-01-22",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.40",
      "high": "74.20",
      "low": "72.00",
      "close": "73.20",
      "average": "73.0257",
      "volume": "43185",
      "turnover": "3153614.8",
      "trades": "286"
    },
    {
      "date": "2024-01-23",
      "bid": "70.50",
      "ask": "70.80",
      "open": "73.20",
      "high": "73.30",
      "low": "70.50",
      "close": "70.60",
      "average": "72.0551",
      "volume": "41698",
      "turnover": "3004554.89",
      "trades": "265"
    },
    {
      "date": "2024-01-24",
      "bid": "72.00",
      "ask": "72.20",
      "open": "73.00",
      "high": "73.50",
      "low": "71.30",
      "close": "72.30",
      "average": "72.4695",
      "volume": "47723",
      "turnover": "3460898.32",
      "trades": "349"
    },
    {
      "date": "2024-01-25",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.50",
      "high": "73.00",
      "low": "71.50",
      "close": "72.20",
      "average": "72.2751",
      "volume": "22940",
      "turnover": "1657983.82",
      "trades": "205"
    },
    {
      "date": "2024-01-26",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.30",
      "high": "72.80",
      "low": "71.60",
      "close": "72.40",
      "average": "72.2705",
      "volume": "44615",
      "turnover": "3224346.95",
      "trades": "231"
    },
    {
      "date": "2024-01-29",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.30",
      "high": "72.40",
      "low": "71.20",
      "close": "72.20",
      "average": "71.95",
      "volume": "16277",
      "turnover": "1171129.64",
      "trades": "176"
    },
    {
      "date": "2024-01-30",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.40",
      "high": "72.40",
      "low": "69.00",
      "close": "71.00",
      "average": "70.2044",
      "volume": "58227",
      "turnover": "4087794.2",
      "trades": "373"
    },
    {
      "date": "2024-01-31",
      "bid": "70.10",
      "ask": "70.40",
      "open": "70.90",
      "high": "70.90",
      "low": "69.00",
      "close": "70.00",
      "average": "70.2224",
      "volume": "33448",
      "turnover": "2348800.4",
      "trades": "238"
    },
    {
      "date": "2024-02-01",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.20",
      "high": "71.10",
      "low": "69.30",
      "close": "71.10",
      "average": "70.7036",
      "volume": "22563",
      "turnover": "1595284.9",
      "trades": "170"
    },
    {
      "date": "2024-02-02",
      "bid": "69.00",
      "ask": "69.10",
      "open": "71.40",
      "high": "72.00",
      "low": "68.80",
      "close": "69.00",
      "average": "69.9795",
      "volume": "27115",
      "turnover": "1897494.32",
      "trades": "251"
    },
    {
      "date": "2024-02-05",
      "bid": "70.70",
      "ask": "70.80",
      "open": "69.00",
      "high": "71.00",
      "low": "68.90",
      "close": "70.70",
      "average": "70.5215",
      "volume": "40292",
      "turnover": "2842841.9",
      "trades": "273"
    },
    {
      "date": "2024-02-06",
      "bid": "69.00",
      "ask": "69.70",
      "open": "70.90",
      "high": "76.20",
      "low": "69.00",
      "close": "69.00",
      "average": "73.1735",
      "volume": "234278",
      "turnover": "17142681.48",
      "trades": "1125"
    },
    {
      "date": "2024-02-07",
      "bid": "72.50",
      "ask": "73.20",
      "open": "69.60",
      "high": "73.80",
      "low": "69.60",
      "close": "72.60",
      "average": "71.6708",
      "volume": "70122",
      "turnover": "5025742.76",
      "trades": "421"
    },
    {
      "date": "2024-02-08",
      "bid": "70.90",
      "ask": "71.50",
      "open": "75.00",
      "high": "75.80",
      "low": "69.90",
      "close": "70.80",
      "average": "72.0367",
      "volume": "686349",
      "turnover": "49446948.65",
      "trades": "919"
    },
    {
      "date": "2024-02-09",
      "bid": "69.50",
      "ask": "69.80",
      "open": "73.00",
      "high": "74.00",
      "low": "69.30",
      "close": "69.50",
      "average": "72.006",
      "volume": "525911",
      "turnover": "36471614.29",
      "trades": "793"
    },
    {
      "date": "2024-02-12",
      "bid": "69.70",
      "ask": "70.00",
      "open": "68.60",
      "high": "70.80",
      "low": "65.50",
      "close": "70.00",
      "average": "67.8578",
      "volume": "136062",
      "turnover": "9232873.52",
      "trades": "1099"
    },
    {
      "date": "2024-02-13",
      "bid": "68.20",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.60",
      "low": "68.20",
      "close": "68.70",
      "average": "69.142",
      "volume": "419629",
      "turnover": "29016149.46",
      "trades": "502"
    },
    {
      "date": "2024-02-14",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.80",
      "high": "69.60",
      "low": "67.60",
      "close": "68.70",
      "average": "68.8957",
      "volume": "96605",
      "turnover": "6655668.03",
      "trades": "644"
    },
    {
      "date": "2024-02-15",
      "bid": "66.20",
      "ask": "66.40",
      "open": "68.70",
      "high": "68.90",
      "low": "65.80",
      "close": "66.30",
      "average": "66.478",
      "volume": "94010",
      "turnover": "6249596.18",
      "trades": "568"
    },
    {
      "date": "2024-02-16",
      "bid": "68.30",
      "ask": "68.50",
      "open": "66.00",
      "high": "68.80",
      "low": "65.60",
      "close": "68.60",
      "average": "68.3296",
      "volume": "110753",
      "turnover": "7560129.4",
      "trades": "365"
    },
    {
      "date": "2024-02-19",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.60",
      "high": "69.20",
      "low": "67.40",
      "close": "67.70",
      "average": "68.0173",
      "volume": "32917",
      "turnover": "2238926.29",
      "trades": "296"
    },
    {
      "date": "2024-02-20",
      "bid": "68.20",
      "ask": "68.50",
      "open": "67.70",
      "high": "69.60",
      "low": "66.90",
      "close": "68.30",
      "average": "68.0742",
      "volume": "39408",
      "turnover": "2682669.15",
      "trades": "338"
    },
    {
      "date": "2024-02-21",
      "bid": "68.00",
      "ask": "68.10",
      "open": "69.70",
      "high": "69.70",
      "low": "67.60",
      "close": "68.30",
      "average": "68.3522",
      "volume": "41607",
      "turnover": "2843506.9",
      "trades": "308"
    },
    {
      "date": "2024-02-22",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.40",
      "high": "69.40",
      "low": "68.00",
      "close": "69.00",
      "average": "68.9802",
      "volume": "81786",
      "turnover": "5641610.7",
      "trades": "332"
    },
    {
      "date": "2024-02-23",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.70",
      "high": "70.00",
      "low": "68.50",
      "close": "69.20",
      "average": "69.1849",
      "volume": "32690",
      "turnover": "2261653.44",
      "trades": "260"
    },
    {
      "date": "2024-02-26",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.90",
      "high": "70.10",
      "low": "68.50",
      "close": "69.50",
      "average": "69.4337",
      "volume": "130773",
      "turnover": "9082701.39",
      "trades": "439"
    },
    {
      "date": "2024-02-27",
      "bid": "68.10",
      "ask": "68.40",
      "open": "69.60",
      "high": "69.60",
      "low": "67.60",
      "close": "68.70",
      "average": "68.4292",
      "volume": "52017",
      "turnover": "3557484.58",
      "trades": "322"
    },
    {
      "date": "2024-02-28",
      "bid": "74.80",
      "ask": "75.30",
      "open": "68.70",
      "high": "76.90",
      "low": "67.10",
      "close": "75.50",
      "average": "72.7825",
      "volume": "349801",
      "turnover": "25312421",
      "trades": "1699"
    },
    {
      "date": "2024-02-29",
      "bid": "76.50",
      "ask": "76.80",
      "open": "75.50",
      "high": "79.40",
      "low": "74.80",
      "close": "77.00",
      "average": "77.2649",
      "volume": "222717",
      "turnover": "17206629.28",
      "trades": "1300"
    },
    {
      "date": "2024-03-01",
      "bid": "79.00",
      "ask": "79.20",
      "open": "78.80",
      "high": "79.80",
      "low": "78.00",
      "close": "79.20",
      "average": "78.6282",
      "volume": "76333",
      "turnover": "6001924.2",
      "trades": "575"
    },
    {
      "date": "2024-03-04",
      "bid": "79.10",
      "ask": "79.30",
      "open": "79.20",
      "high": "79.90",
      "low": "76.90",
      "close": "79.10",
      "average": "78.6302",
      "volume": "53982",
      "turnover": "4244638.4",
      "trades": "576"
    },
    {
      "date": "2024-03-05",
      "bid": "78.80",
      "ask": "79.10",
      "open": "79.20",
      "high": "80.40",
      "low": "77.90",
      "close": "78.90",
      "average": "79.3174",
      "volume": "105354",
      "turnover": "8354122.25",
      "trades": "731"
    },
    {
      "date": "2024-03-06",
      "bid": "76.50",
      "ask": "76.80",
      "open": "79.00",
      "high": "79.20",
      "low": "76.40",
      "close": "76.80",
      "average": "77.5357",
      "volume": "87352",
      "turnover": "6761703.5",
      "trades": "429"
    },
    {
      "date": "2024-03-07",
      "bid": "77.60",
      "ask": "77.90",
      "open": "76.80",
      "high": "78.00",
      "low": "75.10",
      "close": "77.80",
      "average": "76.3629",
      "volume": "27569",
      "turnover": "2105739.1",
      "trades": "320"
    },
    {
      "date": "2024-03-08",
      "bid": "76.70",
      "ask": "77.10",
      "open": "78.00",
      "high": "78.60",
      "low": "76.70",
      "close": "76.70",
      "average": "77.2983",
      "volume": "155244",
      "turnover": "12001117.9",
      "trades": "431"
    },
    {
      "date": "2024-03-11",
      "bid": "74.80",
      "ask": "75.00",
      "open": "76.70",
      "high": "76.70",
      "low": "74.60",
      "close": "74.80",
      "average": "75.606",
      "volume": "36927",
      "turnover": "2791797.57",
      "trades": "411"
    },
    {
      "date": "2024-03-12",
      "bid": "73.30",
      "ask": "73.40",
      "open": "74.80",
      "high": "74.90",
      "low": "72.80",
      "close": "73.20",
      "average": "73.4681",
      "volume": "123471",
      "turnover": "9062458.55",
      "trades": "753"
    },
    {
      "date": "2024-03-13",
      "bid": "71.60",
      "ask": "71.90",
      "open": "73.30",
      "high": "74.60",
      "low": "71.60",
      "close": "71.60",
      "average": "72.8231",
      "volume": "67510",
      "turnover": "4899737.59",
      "trades": "501"
    },
    {
      "date": "2024-03-14",
      "bid": "71.80",
      "ask": "72.00",
      "open": "71.80",
      "high": "72.50",
      "low": "71.60",
      "close": "71.70",
      "average": "72.1059",
      "volume": "78722",
      "turnover": "5676317.1",
      "trades": "694"
    },
    {
      "date": "2024-03-15",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.90",
      "high": "72.40",
      "low": "70.60",
      "close": "71.00",
      "average": "71.6961",
      "volume": "90613",
      "turnover": "6496466.85",
      "trades": "668"
    },
    {
      "date": "2024-03-18",
      "bid": "71.80",
      "ask": "72.10",
      "open": "71.00",
      "high": "73.50",
      "low": "70.80",
      "close": "72.10",
      "average": "72.0053",
      "volume": "55579",
      "turnover": "4001981.3",
      "trades": "508"
    },
    {
      "date": "2024-03-19",
      "bid": "75.20",
      "ask": "75.60",
      "open": "72.20",
      "high": "77.50",
      "low": "72.20",
      "close": "75.80",
      "average": "75.1882",
      "volume": "835250",
      "turnover": "62236856.9",
      "trades": "921"
    },
    {
      "date": "2024-03-20",
      "bid": "77.30",
      "ask": "77.60",
      "open": "76.50",
      "high": "78.80",
      "low": "76.00",
      "close": "77.30",
      "average": "77.5187",
      "volume": "136491",
      "turnover": "10587131.85",
      "trades": "888"
    },
    {
      "date": "2024-03-21",
      "bid": "76.40",
      "ask": "76.70",
      "open": "77.60",
      "high": "78.00",
      "low": "76.00",
      "close": "76.60",
      "average": "76.7014",
      "volume": "85191",
      "turnover": "6536621.95",
      "trades": "523"
    },
    {
      "date": "2024-03-22",
      "bid": "76.10",
      "ask": "76.40",
      "open": "76.60",
      "high": "77.00",
      "low": "75.40",
      "close": "76.10",
      "average": "76.0805",
      "volume": "65122",
      "turnover": "4955977.8",
      "trades": "372"
    },
    {
      "date": "2024-03-25",
      "bid": "73.70",
      "ask": "74.10",
      "open": "76.10",
      "high": "78.10",
      "low": "73.30",
      "close": "73.90",
      "average": "74.8314",
      "volume": "98582",
      "turnover": "7374731.43",
      "trades": "962"
    },
    {
      "date": "2024-03-26",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.90",
      "high": "75.30",
      "low": "72.70",
      "close": "73.00",
      "average": "73.7672",
      "volume": "117745",
      "turnover": "8687217.25",
      "trades": "872"
    },
    {
      "date": "2024-03-27",
      "bid": "77.00",
      "ask": "77.40",
      "open": "73.00",
      "high": "77.60",
      "low": "73.00",
      "close": "77.00",
      "average": "75.0054",
      "volume": "176561",
      "turnover": "13242871.4",
      "trades": "658"
    },
    {
      "date": "2024-03-28",
      "bid": "79.70",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.00",
      "low": "76.20",
      "close": "79.60",
      "average": "78.7591",
      "volume": "59167",
      "turnover": "4660883.25",
      "trades": "559"
    },
    {
      "date": "2024-04-02",
      "bid": "74.80",
      "ask": "75.00",
      "open": "79.60",
      "high": "79.60",
      "low": "74.40",
      "close": "74.70",
      "average": "76.2154",
      "volume": "82648",
      "turnover": "6298966.8",
      "trades": "767"
    },
    {
      "date": "2024-04-03",
      "bid": "75.90",
      "ask": "76.30",
      "open": "74.60",
      "high": "76.30",
      "low": "73.60",
      "close": "76.30",
      "average": "74.9165",
      "volume": "51527",
      "turnover": "3860229",
      "trades": "477"
    },
    {
      "date": "2024-04-04",
      "bid": "77.60",
      "ask": "77.70",
      "open": "76.30",
      "high": "78.00",
      "low": "75.00",
      "close": "77.50",
      "average": "76.9055",
      "volume": "43312",
      "turnover": "3331052.95",
      "trades": "388"
    },
    {
      "date": "2024-04-05",
      "bid": "75.30",
      "ask": "75.60",
      "open": "76.50",
      "high": "77.60",
      "low": "74.70",
      "close": "75.60",
      "average": "75.765",
      "volume": "35491",
      "turnover": "2686593.8",
      "trades": "326"
    },
    {
      "date": "2024-04-08",
      "bid": "74.60",
      "ask": "75.00",
      "open": "75.60",
      "high": "75.80",
      "low": "74.40",
      "close": "74.50",
      "average": "74.7792",
      "volume": "34570",
      "turnover": "2588366.85",
      "trades": "302"
    },
    {
      "date": "2024-04-09",
      "bid": "72.10",
      "ask": "72.60",
      "open": "75.00",
      "high": "75.00",
      "low": "71.30",
      "close": "72.50",
      "average": "72.8266",
      "volume": "92628",
      "turnover": "6746917.25",
      "trades": "642"
    },
    {
      "date": "2024-04-10",
      "bid": "71.10",
      "ask": "71.40",
      "open": "72.00",
      "high": "72.60",
      "low": "68.40",
      "close": "71.20",
      "average": "70.6785",
      "volume": "182570",
      "turnover": "12905528.4",
      "trades": "1404"
    },
    {
      "date": "2024-04-11",
      "bid": "74.70",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.50",
      "low": "73.30",
      "close": "74.70",
      "average": "74.6039",
      "volume": "147769",
      "turnover": "11035514",
      "trades": "1016"
    },
    {
      "date": "2024-04-12",
      "bid": "72.80",
      "ask": "73.00",
      "open": "75.60",
      "high": "76.90",
      "low": "72.20",
      "close": "72.90",
      "average": "75.07",
      "volume": "132084",
      "turnover": "9911239.35",
      "trades": "1109"
    },
    {
      "date": "2024-04-15",
      "bid": "72.10",
      "ask": "72.30",
      "open": "73.10",
      "high": "74.10",
      "low": "71.80",
      "close": "72.10",
      "average": "72.4303",
      "volume": "64470",
      "turnover": "4668683.05",
      "trades": "548"
    },
    {
      "date": "2024-04-16",
      "bid": "70.70",
      "ask": "70.80",
      "open": "71.90",
      "high": "71.90",
      "low": "70.20",
      "close": "70.50",
      "average": "70.9746",
      "volume": "148211",
      "turnover": "10520922.75",
      "trades": "560"
    },
    {
      "date": "2024-04-17",
      "bid": "68.30",
      "ask": "68.70",
      "open": "70.50",
      "high": "71.00",
      "low": "68.10",
      "close": "68.30",
      "average": "69.2829",
      "volume": "56955",
      "turnover": "3946862.75",
      "trades": "547"
    },
    {
      "date": "2024-04-18",
      "bid": "65.50",
      "ask": "65.80",
      "open": "68.90",
      "high": "68.90",
      "low": "65.20",
      "close": "65.50",
      "average": "66.9852",
      "volume": "220432",
      "turnover": "14771666.85",
      "trades": "787"
    },
    {
      "date": "2024-04-19",
      "bid": "65.70",
      "ask": "66.30",
      "open": "65.60",
      "high": "66.30",
      "low": "64.60",
      "close": "66.10",
      "average": "65.3987",
      "volume": "105813",
      "turnover": "6913098.35",
      "trades": "567"
    },
    {
      "date": "2024-04-22",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.10",
      "high": "69.80",
      "low": "64.30",
      "close": "65.00",
      "average": "66.3095",
      "volume": "155898",
      "turnover": "10331865.94",
      "trades": "831"
    },
    {
      "date": "2024-04-23",
      "bid": "64.10",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.50",
      "low": "62.00",
      "close": "64.10",
      "average": "62.9543",
      "volume": "365013",
      "turnover": "22982346.3",
      "trades": "1575"
    },
    {
      "date": "2024-04-24",
      "bid": "65.10",
      "ask": "65.40",
      "open": "64.30",
      "high": "66.90",
      "low": "62.50",
      "close": "65.50",
      "average": "64.717",
      "volume": "137915",
      "turnover": "8923982",
      "trades": "1044"
    },
    {
      "date": "2024-04-25",
      "bid": "64.50",
      "ask": "65.00",
      "open": "65.50",
      "high": "68.80",
      "low": "64.30",
      "close": "64.70",
      "average": "67.1097",
      "volume": "429251",
      "turnover": "28793190.85",
      "trades": "982"
    },
    {
      "date": "2024-04-26",
      "bid": "64.00",
      "ask": "64.30",
      "open": "57.30",
      "high": "65.00",
      "low": "55.30",
      "close": "64.10",
      "average": "61.9636",
      "volume": "322408",
      "turnover": "19940237.89",
      "trades": "1502"
    },
    {
      "date": "2024-04-29",
      "bid": "62.50",
      "ask": "62.80",
      "open": "64.10",
      "high": "66.60",
      "low": "61.20",
      "close": "62.80",
      "average": "63.5675",
      "volume": "186563",
      "turnover": "11858886.65",
      "trades": "1038"
    },
    {
      "date": "2024-04-30",
      "bid": "62.30",
      "ask": "62.70",
      "open": "63.00",
      "high": "63.20",
      "low": "62.10",
      "close": "62.70",
      "average": "62.6419",
      "volume": "32754",
      "turnover": "2051770.4",
      "trades": "298"
    },
    {
      "date": "2024-05-02",
      "bid": "64.10",
      "ask": "64.50",
      "open": "62.90",
      "high": "65.00",
      "low": "62.50",
      "close": "64.40",
      "average": "63.7471",
      "volume": "59098",
      "turnover": "3767323.9",
      "trades": "441"
    },
    {
      "date": "2024-05-03",
      "bid": "63.30",
      "ask": "63.50",
      "open": "64.40",
      "high": "64.90",
      "low": "63.00",
      "close": "63.20",
      "average": "63.7509",
      "volume": "31531",
      "turnover": "2010652.05",
      "trades": "393"
    },
    {
      "date": "2024-05-06",
      "bid": "63.00",
      "ask": "63.40",
      "open": "65.60",
      "high": "65.90",
      "low": "63.00",
      "close": "63.00",
      "average": "63.5936",
      "volume": "160414",
      "turnover": "10202926.1",
      "trades": "425"
    },
    {
      "date": "2024-05-07",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.50",
      "high": "63.50",
      "low": "61.50",
      "close": "62.00",
      "average": "61.9873",
      "volume": "173550",
      "turnover": "10745186.35",
      "trades": "497"
    },
    {
      "date": "2024-05-08",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.30",
      "low": "61.00",
      "close": "61.50",
      "average": "61.6338",
      "volume": "26959",
      "turnover": "1661584.2",
      "trades": "233"
    },
    {
      "date": "2024-05-10",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.70",
      "average": "61.8211",
      "volume": "58578",
      "turnover": "3621323.65",
      "trades": "431"
    },
    {
      "date": "2024-05-13",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.70",
      "high": "61.70",
      "low": "60.30",
      "close": "61.30",
      "average": "60.8902",
      "volume": "37959",
      "turnover": "2311329.5",
      "trades": "411"
    },
    {
      "date": "2024-05-14",
      "bid": "63.30",
      "ask": "63.50",
      "open": "61.30",
      "high": "63.80",
      "low": "58.80",
      "close": "63.50",
      "average": "61.6685",
      "volume": "104341",
      "turnover": "6434235.4",
      "trades": "646"
    },
    {
      "date": "2024-05-15",
      "bid": "66.00",
      "ask": "66.40",
      "open": "65.10",
      "high": "67.30",
      "low": "64.10",
      "close": "66.10",
      "average": "65.424",
      "volume": "192168",
      "turnover": "12569087",
      "trades": "940"
    },
    {
      "date": "2024-05-16",
      "bid": "65.20",
      "ask": "65.50",
      "open": "66.10",
      "high": "66.40",
      "low": "63.80",
      "close": "65.60",
      "average": "64.9189",
      "volume": "99807",
      "turnover": "6479231.1",
      "trades": "636"
    },
    {
      "date": "2024-05-17",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.60",
      "low": "65.00",
      "close": "65.80",
      "average": "65.6399",
      "volume": "57748",
      "turnover": "3790575.4",
      "trades": "414"
    },
    {
      "date": "2024-05-20",
      "bid": "67.50",
      "ask": "67.90",
      "open": "66.80",
      "high": "69.60",
      "low": "66.70",
      "close": "67.70",
      "average": "68.1866",
      "volume": "85801",
      "turnover": "5850479.7",
      "trades": "612"
    },
    {
      "date": "2024-05-21",
      "bid": "68.10",
      "ask": "68.30",
      "open": "67.70",
      "high": "69.60",
      "low": "67.00",
      "close": "68.20",
      "average": "68.5489",
      "volume": "58457",
      "turnover": "4007162.6",
      "trades": "352"
    },
    {
      "date": "2024-05-22",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.20",
      "high": "69.30",
      "low": "67.80",
      "close": "68.50",
      "average": "68.4539",
      "volume": "35662",
      "turnover": "2441085.1",
      "trades": "263"
    },
    {
      "date": "2024-05-23",
      "bid": "69.30",
      "ask": "69.70",
      "open": "68.50",
      "high": "69.80",
      "low": "68.00",
      "close": "69.80",
      "average": "69.0612",
      "volume": "32654",
      "turnover": "2255040.35",
      "trades": "319"
    },
    {
      "date": "2024-05-24",
      "bid": "71.80",
      "ask": "72.20",
      "open": "69.80",
      "high": "72.20",
      "low": "67.50",
      "close": "71.80",
      "average": "70.2503",
      "volume": "400091",
      "turnover": "28098324.4",
      "trades": "602"
    },
    {
      "date": "2024-05-27",
      "bid": "69.70",
      "ask": "69.80",
      "open": "72.00",
      "high": "72.30",
      "low": "69.10",
      "close": "69.70",
      "average": "70.8665",
      "volume": "37784",
      "turnover": "2677618.4",
      "trades": "406"
    },
    {
      "date": "2024-05-28",
      "bid": "68.80",
      "ask": "69.10",
      "open": "71.00",
      "high": "71.00",
      "low": "68.60",
      "close": "69.40",
      "average": "69.5082",
      "volume": "16487",
      "turnover": "1145981.5",
      "trades": "250"
    },
    {
      "date": "2024-05-29",
      "bid": "68.40",
      "ask": "68.90",
      "open": "69.40",
      "high": "70.10",
      "low": "68.00",
      "close": "68.40",
      "average": "69.0012",
      "volume": "31533",
      "turnover": "2175814.04",
      "trades": "276"
    },
    {
      "date": "2024-05-30",
      "bid": "70.80",
      "ask": "71.20",
      "open": "69.50",
      "high": "71.70",
      "low": "68.30",
      "close": "71.50",
      "average": "69.9421",
      "volume": "24104",
      "turnover": "1685884.5",
      "trades": "326"
    },
    {
      "date": "2024-05-31",
      "bid": "69.70",
      "ask": "70.10",
      "open": "71.20",
      "high": "71.20",
      "low": "69.00",
      "close": "69.40",
      "average": "69.6996",
      "volume": "63692",
      "turnover": "4439320.2",
      "trades": "470"
    },
    {
      "date": "2024-06-03",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.50",
      "high": "70.30",
      "low": "68.00",
      "close": "69.70",
      "average": "69.1319",
      "volume": "41741",
      "turnover": "2889096.75",
      "trades": "300"
    },
    {
      "date": "2024-06-04",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.30",
      "low": "68.00",
      "close": "69.90",
      "average": "69.2085",
      "volume": "47757",
      "turnover": "3305202.2",
      "trades": "300"
    },
    {
      "date": "2024-06-05",
      "bid": "68.10",
      "ask": "68.50",
      "open": "69.90",
      "high": "70.00",
      "low": "67.80",
      "close": "68.40",
      "average": "68.4185",
      "volume": "25538",
      "turnover": "1747270.7",
      "trades": "227"
    },
    {
      "date": "2024-06-07",
      "bid": "69.70",
      "ask": "70.20",
      "open": "69.10",
      "high": "71.50",
      "low": "69.00",
      "close": "70.00",
      "average": "70.1776",
      "volume": "47357",
      "turnover": "3323405.5",
      "trades": "297"
    },
    {
      "date": "2024-06-10",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.00",
      "low": "68.90",
      "close": "69.80",
      "average": "69.4683",
      "volume": "26116",
      "turnover": "1814234.6",
      "trades": "194"
    },
    {
      "date": "2024-06-11",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.50",
      "low": "69.60",
      "close": "70.10",
      "average": "69.8283",
      "volume": "38291",
      "turnover": "2674022.2",
      "trades": "218"
    },
    {
      "date": "2024-06-12",
      "bid": "70.00",
      "ask": "70.50",
      "open": "70.40",
      "high": "70.70",
      "low": "70.00",
      "close": "70.00",
      "average": "70.115",
      "volume": "67533",
      "turnover": "4735181.95",
      "trades": "253"
    },
    {
      "date": "2024-06-13",
      "bid": "68.50",
      "ask": "68.80",
      "open": "70.30",
      "high": "70.50",
      "low": "68.20",
      "close": "68.60",
      "average": "69.2987",
      "volume": "30635",
      "turnover": "2123000.04",
      "trades": "175"
    },
    {
      "date": "2024-06-14",
      "bid": "68.30",
      "ask": "68.80",
      "open": "68.40",
      "high": "69.20",
      "low": "67.60",
      "close": "68.80",
      "average": "68.218",
      "volume": "72972",
      "turnover": "4990143.4",
      "trades": "336"
    },
    {
      "date": "2024-06-17",
      "bid": "67.80",
      "ask": "68.10",
      "open": "68.80",
      "high": "69.50",
      "low": "66.20",
      "close": "68.20",
      "average": "67.3969",
      "volume": "40366",
      "turnover": "2720556.2",
      "trades": "358"
    },
    {
      "date": "2024-06-18",
      "bid": "68.30",
      "ask": "68.80",
      "open": "68.30",
      "high": "69.70",
      "low": "67.50",
      "close": "68.30",
      "average": "68.2315",
      "volume": "32707",
      "turnover": "2226777.9",
      "trades": "192"
    },
    {
      "date": "2024-06-19",
      "bid": "70.20",
      "ask": "70.80",
      "open": "69.00",
      "high": "70.80",
      "low": "68.80",
      "close": "70.70",
      "average": "69.7572",
      "volume": "74141",
      "turnover": "5163613.09",
      "trades": "329"
    },
    {
      "date": "2024-06-20",
      "bid": "68.70",
      "ask": "68.80",
      "open": "70.70",
      "high": "70.70",
      "low": "68.40",
      "close": "68.50",
      "average": "69.1014",
      "volume": "18694",
      "turnover": "1291213.39",
      "trades": "219"
    },
    {
      "date": "2024-06-24",
      "bid": "66.80",
      "ask": "67.20",
      "open": "68.50",
      "high": "68.90",
      "low": "65.00",
      "close": "67.00",
      "average": "66.7597",
      "volume": "51261",
      "turnover": "3420712.35",
      "trades": "520"
    },
    {
      "date": "2024-06-25",
      "bid": "69.40",
      "ask": "69.80",
      "open": "67.50",
      "high": "69.80",
      "low": "67.00",
      "close": "69.60",
      "average": "68.0282",
      "volume": "88918",
      "turnover": "6048927.7",
      "trades": "349"
    },
    {
      "date": "2024-06-26",
      "bid": "66.80",
      "ask": "67.20",
      "open": "68.60",
      "high": "69.60",
      "low": "65.90",
      "close": "66.90",
      "average": "67.3242",
      "volume": "48721",
      "turnover": "3280123.9",
      "trades": "441"
    },
    {
      "date": "2024-06-27",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.90",
      "high": "67.40",
      "low": "65.60",
      "close": "66.50",
      "average": "66.3443",
      "volume": "29136",
      "turnover": "1933007.2",
      "trades": "299"
    },
    {
      "date": "2024-06-28",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.50",
      "high": "66.50",
      "low": "65.70",
      "close": "66.30",
      "average": "66.1623",
      "volume": "69122",
      "turnover": "4573268.34",
      "trades": "281"
    },
    {
      "date": "2024-07-01",
      "bid": "68.30",
      "ask": "68.70",
      "open": "66.30",
      "high": "69.30",
      "low": "65.70",
      "close": "68.50",
      "average": "67.681",
      "volume": "34331",
      "turnover": "2323579.1",
      "trades": "366"
    },
    {
      "date": "2024-07-02",
      "bid": "66.10",
      "ask": "66.40",
      "open": "68.60",
      "high": "69.00",
      "low": "66.20",
      "close": "66.50",
      "average": "67.2408",
      "volume": "21088",
      "turnover": "1417944.35",
      "trades": "288"
    },
    {
      "date": "2024-07-03",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.50",
      "high": "67.40",
      "low": "66.20",
      "close": "67.00",
      "average": "66.7463",
      "volume": "17258",
      "turnover": "1151924.85",
      "trades": "203"
    },
    {
      "date": "2024-07-04",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.50",
      "high": "69.00",
      "low": "67.10",
      "close": "67.30",
      "average": "68.3102",
      "volume": "20685",
      "turnover": "1412802.2",
      "trades": "230"
    },
    {
      "date": "2024-07-05",
      "bid": "69.00",
      "ask": "69.50",
      "open": "67.00",
      "high": "69.50",
      "low": "66.50",
      "close": "69.20",
      "average": "68.3389",
      "volume": "35925",
      "turnover": "2455247.79",
      "trades": "247"
    },
    {
      "date": "2024-07-08",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.20",
      "high": "69.30",
      "low": "67.60",
      "close": "67.80",
      "average": "68.2318",
      "volume": "20312",
      "turnover": "1385829.35",
      "trades": "212"
    },
    {
      "date": "2024-07-09",
      "bid": "67.40",
      "ask": "67.80",
      "open": "67.50",
      "high": "68.00",
      "low": "67.20",
      "close": "67.20",
      "average": "67.6852",
      "volume": "24393",
      "turnover": "1651083.2",
      "trades": "189"
    },
    {
      "date": "2024-07-10",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.20",
      "high": "68.10",
      "low": "66.80",
      "close": "68.00",
      "average": "67.5239",
      "volume": "22565",
      "turnover": "1523814.65",
      "trades": "179"
    },
    {
      "date": "2024-07-11",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.90",
      "high": "68.00",
      "low": "66.90",
      "close": "67.60",
      "average": "67.3473",
      "volume": "43533",
      "turnover": "2931961.25",
      "trades": "347"
    },
    {
      "date": "2024-07-12",
      "bid": "66.90",
      "ask": "67.30",
      "open": "67.60",
      "high": "67.90",
      "low": "66.60",
      "close": "67.20",
      "average": "67.0822",
      "volume": "47325",
      "turnover": "3174741.9",
      "trades": "362"
    },
    {
      "date": "2024-07-15",
      "bid": "65.70",
      "ask": "66.00",
      "open": "67.20",
      "high": "67.20",
      "low": "65.70",
      "close": "65.70",
      "average": "66.1081",
      "volume": "26033",
      "turnover": "1720963.85",
      "trades": "204"
    },
    {
      "date": "2024-07-16",
      "bid": "65.80",
      "ask": "66.10",
      "open": "65.50",
      "high": "66.80",
      "low": "65.00",
      "close": "65.80",
      "average": "65.8624",
      "volume": "16968",
      "turnover": "1117587.64",
      "trades": "248"
    },
    {
      "date": "2024-07-17",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.70",
      "high": "65.90",
      "low": "64.60",
      "close": "65.40",
      "average": "65.2841",
      "volume": "21581",
      "turnover": "1408896.1",
      "trades": "211"
    },
    {
      "date": "2024-07-18",
      "bid": "63.00",
      "ask": "63.10",
      "open": "65.50",
      "high": "65.50",
      "low": "62.80",
      "close": "62.80",
      "average": "63.3474",
      "volume": "69732",
      "turnover": "4413103.55",
      "trades": "513"
    },
    {
      "date": "2024-07-19",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.80",
      "high": "64.30",
      "low": "62.00",
      "close": "62.60",
      "average": "63.3287",
      "volume": "48250",
      "turnover": "3054709.3",
      "trades": "267"
    },
    {
      "date": "2024-07-22",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.60",
      "high": "64.30",
      "low": "62.50",
      "close": "63.00",
      "average": "63.0711",
      "volume": "73056",
      "turnover": "4607908.2",
      "trades": "220"
    },
    {
      "date": "2024-07-23",
      "bid": "60.40",
      "ask": "60.50",
      "open": "63.10",
      "high": "63.60",
      "low": "60.10",
      "close": "60.50",
      "average": "61.0601",
      "volume": "90331",
      "turnover": "5512342.15",
      "trades": "680"
    },
    {
      "date": "2024-07-24",
      "bid": "60.10",
      "ask": "60.30",
      "open": "62.50",
      "high": "62.50",
      "low": "59.60",
      "close": "60.10",
      "average": "60.074",
      "volume": "92336",
      "turnover": "5540456.75",
      "trades": "465"
    },
    {
      "date": "2024-07-25",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.30",
      "low": "66.00",
      "close": "70.00",
      "average": "68.9744",
      "volume": "468017",
      "turnover": "32281102.95",
      "trades": "2417"
    },
    {
      "date": "2024-07-26",
      "bid": "70.30",
      "ask": "70.40",
      "open": "70.40",
      "high": "70.40",
      "low": "69.20",
      "close": "70.40",
      "average": "69.9616",
      "volume": "96581",
      "turnover": "6757873.3",
      "trades": "762"
    },
    {
      "date": "2024-07-29",
      "bid": "73.80",
      "ask": "74.00",
      "open": "70.80",
      "high": "74.40",
      "low": "70.80",
      "close": "73.80",
      "average": "73.4912",
      "volume": "112338",
      "turnover": "8258729",
      "trades": "868"
    },
    {
      "date": "2024-07-30",
      "bid": "73.30",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.50",
      "low": "72.60",
      "close": "73.80",
      "average": "73.5948",
      "volume": "37946",
      "turnover": "2792353.55",
      "trades": "407"
    },
    {
      "date": "2024-07-31",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.90",
      "high": "74.50",
      "low": "72.80",
      "close": "74.00",
      "average": "73.8371",
      "volume": "57175",
      "turnover": "4221622",
      "trades": "485"
    },
    {
      "date": "2024-08-01",
      "bid": "71.50",
      "ask": "71.80",
      "open": "73.90",
      "high": "74.50",
      "low": "71.20",
      "close": "71.60",
      "average": "73.072",
      "volume": "62697",
      "turnover": "4581499.8",
      "trades": "468"
    },
    {
      "date": "2024-08-02",
      "bid": "69.50",
      "ask": "69.90",
      "open": "70.70",
      "high": "70.70",
      "low": "68.00",
      "close": "69.60",
      "average": "69.3946",
      "volume": "56291",
      "turnover": "3906265.7",
      "trades": "543"
    },
    {
      "date": "2024-08-05",
      "bid": "66.10",
      "ask": "66.50",
      "open": "67.10",
      "high": "68.50",
      "low": "65.00",
      "close": "65.80",
      "average": "66.6846",
      "volume": "95847",
      "turnover": "6390616",
      "trades": "911"
    },
    {
      "date": "2024-08-06",
      "bid": "69.20",
      "ask": "70.40",
      "open": "68.00",
      "high": "70.10",
      "low": "66.50",
      "close": "70.00",
      "average": "67.783",
      "volume": "45401",
      "turnover": "3077396.9",
      "trades": "376"
    },
    {
      "date": "2024-08-07",
      "bid": "68.50",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "68.40",
      "average": "69.3218",
      "volume": "31018",
      "turnover": "2150206.29",
      "trades": "339"
    },
    {
      "date": "2024-08-08",
      "bid": "67.50",
      "ask": "68.10",
      "open": "68.40",
      "high": "68.60",
      "low": "66.70",
      "close": "67.70",
      "average": "67.3699",
      "volume": "21183",
      "turnover": "1427052.15",
      "trades": "299"
    },
    {
      "date": "2024-08-09",
      "bid": "67.80",
      "ask": "68.30",
      "open": "67.70",
      "high": "69.20",
      "low": "67.70",
      "close": "67.70",
      "average": "68.3729",
      "volume": "22703",
      "turnover": "1552264.4",
      "trades": "175"
    },
    {
      "date": "2024-08-12",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.40",
      "high": "76.70",
      "low": "72.50",
      "close": "73.90",
      "average": "74.7187",
      "volume": "598317",
      "turnover": "44740790.4",
      "trades": "3508"
    },
    {
      "date": "2024-08-13",
      "bid": "75.40",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.90",
      "low": "73.00",
      "close": "75.50",
      "average": "74.5386",
      "volume": "254065",
      "turnover": "18936143.1",
      "trades": "1572"
    },
    {
      "date": "2024-08-14",
      "bid": "79.10",
      "ask": "79.20",
      "open": "75.50",
      "high": "79.90",
      "low": "75.50",
      "close": "79.20",
      "average": "78.5854",
      "volume": "457233",
      "turnover": "35941426.7",
      "trades": "2101"
    },
    {
      "date": "2024-08-15",
      "bid": "79.00",
      "ask": "79.20",
      "open": "79.90",
      "high": "81.10",
      "low": "77.40",
      "close": "79.20",
      "average": "79.487",
      "volume": "185738",
      "turnover": "14770514.9",
      "trades": "1157"
    },
    {
      "date": "2024-08-16",
      "bid": "78.50",
      "ask": "78.80",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "78.80",
      "average": "79.097",
      "volume": "102506",
      "turnover": "8107915",
      "trades": "862"
    },
    {
      "date": "2024-08-19",
      "bid": "78.30",
      "ask": "78.40",
      "open": "79.10",
      "high": "79.50",
      "low": "76.10",
      "close": "78.50",
      "average": "77.6024",
      "volume": "125896",
      "turnover": "9773090.35",
      "trades": "873"
    },
    {
      "date": "2024-08-20",
      "bid": "78.20",
      "ask": "78.90",
      "open": "78.50",
      "high": "80.00",
      "low": "77.40",
      "close": "78.80",
      "average": "79.1223",
      "volume": "129027",
      "turnover": "10195022.75",
      "trades": "1033"
    },
    {
      "date": "2024-08-21",
      "bid": "78.30",
      "ask": "78.70",
      "open": "78.80",
      "high": "79.20",
      "low": "77.80",
      "close": "78.90",
      "average": "78.6355",
      "volume": "62729",
      "turnover": "4932648.05",
      "trades": "422"
    },
    {
      "date": "2024-08-22",
      "bid": "76.50",
      "ask": "77.30",
      "open": "79.00",
      "high": "79.10",
      "low": "76.40",
      "close": "76.40",
      "average": "77.5063",
      "volume": "65293",
      "turnover": "5060393.65",
      "trades": "573"
    },
    {
      "date": "2024-08-23",
      "bid": "78.30",
      "ask": "78.80",
      "open": "76.40",
      "high": "78.90",
      "low": "76.20",
      "close": "78.50",
      "average": "77.7285",
      "volume": "63848",
      "turnover": "4970051.5",
      "trades": "552"
    },
    {
      "date": "2024-08-26",
      "bid": "78.50",
      "ask": "78.80",
      "open": "78.50",
      "high": "79.10",
      "low": "77.40",
      "close": "78.90",
      "average": "78.5444",
      "volume": "81641",
      "turnover": "6412522.6",
      "trades": "695"
    },
    {
      "date": "2024-08-27",
      "bid": "76.30",
      "ask": "76.70",
      "open": "79.00",
      "high": "79.00",
      "low": "76.00",
      "close": "76.70",
      "average": "77.0021",
      "volume": "49126",
      "turnover": "3782672.6",
      "trades": "494"
    },
    {
      "date": "2024-08-28",
      "bid": "76.20",
      "ask": "76.70",
      "open": "77.10",
      "high": "77.50",
      "low": "76.00",
      "close": "76.20",
      "average": "76.7056",
      "volume": "40455",
      "turnover": "3103121.7",
      "trades": "366"
    },
    {
      "date": "2024-08-29",
      "bid": "78.60",
      "ask": "78.80",
      "open": "76.00",
      "high": "79.00",
      "low": "75.00",
      "close": "78.80",
      "average": "78.1308",
      "volume": "154657",
      "turnover": "12084966.9",
      "trades": "862"
    },
    {
      "date": "2024-08-30",
      "bid": "82.00",
      "ask": "82.10",
      "open": "79.60",
      "high": "83.40",
      "low": "79.50",
      "close": "82.20",
      "average": "81.6482",
      "volume": "340716",
      "turnover": "27834447.4",
      "trades": "1781"
    },
    {
      "date": "2024-09-02",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.90",
      "high": "85.80",
      "low": "80.30",
      "close": "82.00",
      "average": "83.1692",
      "volume": "175355",
      "turnover": "14574345.4",
      "trades": "1231"
    },
    {
      "date": "2024-09-03",
      "bid": "82.30",
      "ask": "82.60",
      "open": "82.00",
      "high": "84.40",
      "low": "81.40",
      "close": "82.60",
      "average": "82.742",
      "volume": "83770",
      "turnover": "6932164.55",
      "trades": "684"
    },
    {
      "date": "2024-09-04",
      "bid": "81.50",
      "ask": "82.40",
      "open": "81.00",
      "high": "82.60",
      "low": "79.50",
      "close": "81.60",
      "average": "81.3525",
      "volume": "79063",
      "turnover": "6431973",
      "trades": "609"
    },
    {
      "date": "2024-09-05",
      "bid": "81.20",
      "ask": "81.80",
      "open": "82.90",
      "high": "83.00",
      "low": "80.70",
      "close": "81.10",
      "average": "81.768",
      "volume": "67422",
      "turnover": "5512904.4",
      "trades": "449"
    },
    {
      "date": "2024-09-06",
      "bid": "80.40",
      "ask": "80.90",
      "open": "80.90",
      "high": "82.10",
      "low": "79.80",
      "close": "80.40",
      "average": "80.6549",
      "volume": "30760",
      "turnover": "2482273.79",
      "trades": "281"
    },
    {
      "date": "2024-09-09",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.00",
      "low": "80.90",
      "close": "83.00",
      "average": "82.6089",
      "volume": "46023",
      "turnover": "3801936.3",
      "trades": "366"
    },
    {
      "date": "2024-09-10",
      "bid": "82.40",
      "ask": "82.90",
      "open": "83.00",
      "high": "84.50",
      "low": "82.30",
      "close": "82.50",
      "average": "83.6007",
      "volume": "76960",
      "turnover": "6434001.7",
      "trades": "502"
    },
    {
      "date": "2024-09-11",
      "bid": "81.70",
      "ask": "82.30",
      "open": "83.00",
      "high": "83.10",
      "low": "81.30",
      "close": "81.70",
      "average": "82.0175",
      "volume": "45178",
      "turnover": "3705423.3",
      "trades": "377"
    },
    {
      "date": "2024-09-12",
      "bid": "83.10",
      "ask": "83.40",
      "open": "83.60",
      "high": "84.00",
      "low": "81.40",
      "close": "83.40",
      "average": "82.8428",
      "volume": "48541",
      "turnover": "4021359.7",
      "trades": "285"
    },
    {
      "date": "2024-09-13",
      "bid": "86.00",
      "ask": "86.50",
      "open": "83.60",
      "high": "86.70",
      "low": "83.60",
      "close": "86.60",
      "average": "85.3084",
      "volume": "107760",
      "turnover": "9190380.9",
      "trades": "647"
    },
    {
      "date": "2024-09-16",
      "bid": "85.00",
      "ask": "85.20",
      "open": "86.60",
      "high": "87.90",
      "low": "82.30",
      "close": "84.50",
      "average": "84.8771",
      "volume": "616096",
      "turnover": "52290388.4",
      "trades": "993"
    },
    {
      "date": "2024-09-17",
      "bid": "86.20",
      "ask": "86.60",
      "open": "86.60",
      "high": "89.70",
      "low": "86.10",
      "close": "86.60",
      "average": "87.4939",
      "volume": "204851",
      "turnover": "17940010.6",
      "trades": "1274"
    },
    {
      "date": "2024-09-18",
      "bid": "85.30",
      "ask": "85.50",
      "open": "87.50",
      "high": "87.50",
      "low": "85.00",
      "close": "85.10",
      "average": "85.7537",
      "volume": "105115",
      "turnover": "9014889.1",
      "trades": "664"
    },
    {
      "date": "2024-09-19",
      "bid": "85.60",
      "ask": "86.10",
      "open": "87.10",
      "high": "87.10",
      "low": "85.30",
      "close": "85.70",
      "average": "86.4904",
      "volume": "367151",
      "turnover": "31755183.95",
      "trades": "495"
    },
    {
      "date": "2024-09-20",
      "bid": "86.80",
      "ask": "87.00",
      "open": "85.70",
      "high": "87.90",
      "low": "85.70",
      "close": "87.00",
      "average": "87.0747",
      "volume": "81445",
      "turnover": "7092078",
      "trades": "569"
    },
    {
      "date": "2024-09-23",
      "bid": "84.70",
      "ask": "84.90",
      "open": "86.90",
      "high": "87.00",
      "low": "84.50",
      "close": "84.70",
      "average": "85.69",
      "volume": "61489",
      "turnover": "5272161.4",
      "trades": "554"
    },
    {
      "date": "2024-09-24",
      "bid": "80.50",
      "ask": "80.70",
      "open": "84.70",
      "high": "84.70",
      "low": "80.50",
      "close": "80.70",
      "average": "82.3815",
      "volume": "114043",
      "turnover": "9394730.55",
      "trades": "931"
    },
    {
      "date": "2024-09-25",
      "bid": "84.00",
      "ask": "84.30",
      "open": "80.70",
      "high": "84.60",
      "low": "80.70",
      "close": "83.70",
      "average": "82.0253",
      "volume": "63756",
      "turnover": "5229485.8",
      "trades": "612"
    },
    {
      "date": "2024-09-26",
      "bid": "85.60",
      "ask": "85.80",
      "open": "84.10",
      "high": "86.00",
      "low": "84.10",
      "close": "85.80",
      "average": "85.6587",
      "volume": "63215",
      "turnover": "5414646.3",
      "trades": "572"
    },
    {
      "date": "2024-09-27",
      "bid": "84.80",
      "ask": "85.00",
      "open": "85.90",
      "high": "86.50",
      "low": "84.00",
      "close": "84.70",
      "average": "84.8806",
      "volume": "48808",
      "turnover": "4142981.9",
      "trades": "579"
    },
    {
      "date": "2024-09-30",
      "bid": "85.30",
      "ask": "85.90",
      "open": "84.50",
      "high": "85.90",
      "low": "83.30",
      "close": "85.30",
      "average": "84.453",
      "volume": "38467",
      "turnover": "3248871.2",
      "trades": "453"
    },
    {
      "date": "2024-10-01",
      "bid": "83.50",
      "ask": "83.70",
      "open": "84.70",
      "high": "84.70",
      "low": "79.00",
      "close": "83.30",
      "average": "82.0011",
      "volume": "150792",
      "turnover": "12368278.75",
      "trades": "1212"
    },
    {
      "date": "2024-10-02",
      "bid": "84.40",
      "ask": "84.60",
      "open": "82.90",
      "high": "85.60",
      "low": "82.60",
      "close": "84.50",
      "average": "84.3746",
      "volume": "57584",
      "turnover": "4858695.15",
      "trades": "619"
    },
    {
      "date": "2024-10-03",
      "bid": "84.40",
      "ask": "85.00",
      "open": "84.50",
      "high": "85.40",
      "low": "82.00",
      "close": "84.70",
      "average": "84.1806",
      "volume": "46938",
      "turnover": "3951370.25",
      "trades": "455"
    },
    {
      "date": "2024-10-04",
      "bid": "85.10",
      "ask": "85.70",
      "open": "84.70",
      "high": "87.50",
      "low": "83.40",
      "close": "85.30",
      "average": "86.0563",
      "volume": "189639",
      "turnover": "16319621.8",
      "trades": "579"
    },
    {
      "date": "2024-10-07",
      "bid": "85.00",
      "ask": "85.60",
      "open": "85.30",
      "high": "87.00",
      "low": "84.50",
      "close": "85.00",
      "average": "85.761",
      "volume": "46098",
      "turnover": "3953386.5",
      "trades": "575"
    },
    {
      "date": "2024-10-08",
      "bid": "87.50",
      "ask": "87.70",
      "open": "84.90",
      "high": "87.90",
      "low": "84.40",
      "close": "87.20",
      "average": "86.7304",
      "volume": "65605",
      "turnover": "5689987.15",
      "trades": "626"
    },
    {
      "date": "2024-10-09",
      "bid": "87.60",
      "ask": "87.90",
      "open": "87.30",
      "high": "89.80",
      "low": "87.20",
      "close": "87.50",
      "average": "88.4337",
      "volume": "100928",
      "turnover": "8928777.25",
      "trades": "774"
    },
    {
      "date": "2024-10-10",
      "bid": "89.90",
      "ask": "90.40",
      "open": "87.50",
      "high": "91.30",
      "low": "87.50",
      "close": "90.10",
      "average": "89.4969",
      "volume": "172406",
      "turnover": "15429824",
      "trades": "1389"
    },
    {
      "date": "2024-10-11",
      "bid": "92.20",
      "ask": "92.50",
      "open": "91.00",
      "high": "95.60",
      "low": "91.00",
      "close": "92.50",
      "average": "93.4089",
      "volume": "221128",
      "turnover": "20655379.64",
      "trades": "1605"
    },
    {
      "date": "2024-10-14",
      "bid": "92.70",
      "ask": "93.60",
      "open": "92.50",
      "high": "94.40",
      "low": "92.20",
      "close": "92.90",
      "average": "93.207",
      "volume": "93596",
      "turnover": "8723801.3",
      "trades": "948"
    },
    {
      "date": "2024-10-15",
      "bid": "92.40",
      "ask": "92.60",
      "open": "93.00",
      "high": "95.00",
      "low": "91.20",
      "close": "92.40",
      "average": "93.1645",
      "volume": "87108",
      "turnover": "8115373",
      "trades": "887"
    },
    {
      "date": "2024-10-16",
      "bid": "93.00",
      "ask": "93.80",
      "open": "92.40",
      "high": "94.00",
      "low": "91.70",
      "close": "93.00",
      "average": "92.9664",
      "volume": "46683",
      "turnover": "4339951.8",
      "trades": "667"
    },
    {
      "date": "2024-10-17",
      "bid": "90.00",
      "ask": "90.20",
      "open": "94.20",
      "high": "94.70",
      "low": "89.10",
      "close": "90.20",
      "average": "90.8403",
      "volume": "103485",
      "turnover": "9400613.6",
      "trades": "976"
    },
    {
      "date": "2024-10-18",
      "bid": "89.90",
      "ask": "90.00",
      "open": "91.00",
      "high": "91.50",
      "low": "89.00",
      "close": "89.70",
      "average": "89.7585",
      "volume": "71718",
      "turnover": "6437303.35",
      "trades": "714"
    },
    {
      "date": "2024-10-21",
      "bid": "88.60",
      "ask": "89.00",
      "open": "89.70",
      "high": "91.00",
      "low": "88.60",
      "close": "88.60",
      "average": "89.4745",
      "volume": "30552",
      "turnover": "2733624.7",
      "trades": "503"
    },
    {
      "date": "2024-10-22",
      "bid": "91.80",
      "ask": "92.20",
      "open": "89.00",
      "high": "92.40",
      "low": "89.00",
      "close": "92.30",
      "average": "91.2111",
      "volume": "69955",
      "turnover": "6380674.2",
      "trades": "775"
    },
    {
      "date": "2024-10-23",
      "bid": "91.90",
      "ask": "92.00",
      "open": "93.00",
      "high": "93.00",
      "low": "91.30",
      "close": "92.00",
      "average": "92.036",
      "volume": "80128",
      "turnover": "7374669.8",
      "trades": "696"
    },
    {
      "date": "2024-10-24",
      "bid": "93.30",
      "ask": "93.90",
      "open": "92.10",
      "high": "94.10",
      "low": "91.00",
      "close": "93.70",
      "average": "92.3565",
      "volume": "122321",
      "turnover": "11297136.3",
      "trades": "986"
    },
    {
      "date": "2024-10-25",
      "bid": "89.80",
      "ask": "90.00",
      "open": "95.30",
      "high": "100.00",
      "low": "89.10",
      "close": "90.10",
      "average": "94.2871",
      "volume": "387680",
      "turnover": "36552799.15",
      "trades": "2591"
    },
    {
      "date": "2024-10-28",
      "bid": "92.90",
      "ask": "93.40",
      "open": "92.50",
      "high": "94.40",
      "low": "91.40",
      "close": "93.00",
      "average": "92.891",
      "volume": "325405",
      "turnover": "30227206.4",
      "trades": "2112"
    },
    {
      "date": "2024-10-29",
      "bid": "92.30",
      "ask": "92.50",
      "open": "94.00",
      "high": "94.50",
      "low": "92.00",
      "close": "92.50",
      "average": "92.8651",
      "volume": "137430",
      "turnover": "12762789.9",
      "trades": "1299"
    },
    {
      "date": "2024-10-30",
      "bid": "92.10",
      "ask": "92.40",
      "open": "92.40",
      "high": "96.30",
      "low": "90.70",
      "close": "91.80",
      "average": "92.1646",
      "volume": "260546",
      "turnover": "24012900.2",
      "trades": "1696"
    },
    {
      "date": "2024-10-31",
      "bid": "90.70",
      "ask": "90.80",
      "open": "92.00",
      "high": "93.30",
      "low": "90.10",
      "close": "90.70",
      "average": "91.2866",
      "volume": "107945",
      "turnover": "9853926.8",
      "trades": "1180"
    },
    {
      "date": "2024-11-01",
      "bid": "93.70",
      "ask": "93.90",
      "open": "91.30",
      "high": "94.30",
      "low": "91.30",
      "close": "93.90",
      "average": "93.4055",
      "volume": "105994",
      "turnover": "9900419.1",
      "trades": "817"
    },
    {
      "date": "2024-11-04",
      "bid": "89.70",
      "ask": "90.10",
      "open": "94.00",
      "high": "94.60",
      "low": "89.00",
      "close": "89.70",
      "average": "91.0221",
      "volume": "124594",
      "turnover": "11340811.9",
      "trades": "1376"
    },
    {
      "date": "2024-11-05",
      "bid": "89.10",
      "ask": "89.40",
      "open": "89.70",
      "high": "91.10",
      "low": "88.60",
      "close": "89.40",
      "average": "89.7015",
      "volume": "42690",
      "turnover": "3829355.4",
      "trades": "688"
    },
    {
      "date": "2024-11-06",
      "bid": "90.60",
      "ask": "90.90",
      "open": "89.40",
      "high": "91.80",
      "low": "89.00",
      "close": "90.90",
      "average": "90.6514",
      "volume": "82326",
      "turnover": "7462968.1",
      "trades": "821"
    },
    {
      "date": "2024-11-07",
      "bid": "96.10",
      "ask": "96.40",
      "open": "91.90",
      "high": "96.50",
      "low": "91.60",
      "close": "96.50",
      "average": "94.7811",
      "volume": "258646",
      "turnover": "24514741.5",
      "trades": "1490"
    },
    {
      "date": "2024-11-08",
      "bid": "96.10",
      "ask": "96.50",
      "open": "96.60",
      "high": "97.30",
      "low": "95.10",
      "close": "96.20",
      "average": "96.4477",
      "volume": "101516",
      "turnover": "9791072.3",
      "trades": "782"
    },
    {
      "date": "2024-11-11",
      "bid": "100.20",
      "ask": "100.60",
      "open": "96.90",
      "high": "100.60",
      "low": "96.90",
      "close": "100.20",
      "average": "99.7377",
      "volume": "158613",
      "turnover": "15819696.4",
      "trades": "1193"
    },
    {
      "date": "2024-11-12",
      "bid": "98.10",
      "ask": "98.60",
      "open": "100.80",
      "high": "101.00",
      "low": "97.70",
      "close": "98.60",
      "average": "98.8224",
      "volume": "92780",
      "turnover": "9168741.69",
      "trades": "1186"
    },
    {
      "date": "2024-11-13",
      "bid": "96.30",
      "ask": "96.70",
      "open": "98.60",
      "high": "99.30",
      "low": "95.50",
      "close": "96.50",
      "average": "97.0101",
      "volume": "84244",
      "turnover": "8172520.6",
      "trades": "951"
    },
    {
      "date": "2024-11-14",
      "bid": "99.90",
      "ask": "100.20",
      "open": "97.00",
      "high": "105.80",
      "low": "96.00",
      "close": "100.00",
      "average": "100.501",
      "volume": "694142",
      "turnover": "69709846.9",
      "trades": "4181"
    },
    {
      "date": "2024-11-15",
      "bid": "103.20",
      "ask": "104.00",
      "open": "100.20",
      "high": "104.60",
      "low": "98.60",
      "close": "104.20",
      "average": "102.5492",
      "volume": "205354",
      "turnover": "21058649.2",
      "trades": "1316"
    },
    {
      "date": "2024-11-18",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.80",
      "high": "108.00",
      "low": "102.60",
      "close": "104.40",
      "average": "104.7884",
      "volume": "198559",
      "turnover": "20806444.7",
      "trades": "1773"
    },
    {
      "date": "2024-11-19",
      "bid": "110.60",
      "ask": "111.00",
      "open": "104.60",
      "high": "111.00",
      "low": "104.60",
      "close": "110.40",
      "average": "107.6822",
      "volume": "312820",
      "turnover": "33685007.6",
      "trades": "2032"
    },
    {
      "date": "2024-11-20",
      "bid": "110.60",
      "ask": "111.00",
      "open": "112.00",
      "high": "114.40",
      "low": "110.40",
      "close": "110.80",
      "average": "112.5543",
      "volume": "318767",
      "turnover": "35878583.5",
      "trades": "2297"
    },
    {
      "date": "2024-11-21",
      "bid": "114.80",
      "ask": "115.00",
      "open": "111.20",
      "high": "115.60",
      "low": "110.00",
      "close": "115.00",
      "average": "113.9017",
      "volume": "301169",
      "turnover": "34303649.1",
      "trades": "2242"
    },
    {
      "date": "2024-11-22",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.00",
      "high": "117.20",
      "low": "112.60",
      "close": "114.60",
      "average": "114.421",
      "volume": "178391",
      "turnover": "20411608.89",
      "trades": "1800"
    },
    {
      "date": "2024-11-25",
      "bid": "114.40",
      "ask": "115.40",
      "open": "115.40",
      "high": "118.60",
      "low": "112.20",
      "close": "114.80",
      "average": "115.2788",
      "volume": "202231",
      "turnover": "23312939.2",
      "trades": "2059"
    },
    {
      "date": "2024-11-26",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.60",
      "high": "115.60",
      "low": "112.60",
      "close": "114.20",
      "average": "114.1569",
      "volume": "109404",
      "turnover": "12489187.4",
      "trades": "1204"
    },
    {
      "date": "2024-11-27",
      "bid": "111.40",
      "ask": "111.60",
      "open": "114.60",
      "high": "115.60",
      "low": "110.00",
      "close": "111.60",
      "average": "112.1565",
      "volume": "107429",
      "turnover": "12048987",
      "trades": "1223"
    },
    {
      "date": "2024-11-28",
      "bid": "114.80",
      "ask": "115.00",
      "open": "111.60",
      "high": "115.20",
      "low": "111.00",
      "close": "115.00",
      "average": "113.1126",
      "volume": "237336",
      "turnover": "26845667.8",
      "trades": "922"
    },
    {
      "date": "2024-11-29",
      "bid": "118.00",
      "ask": "118.40",
      "open": "115.00",
      "high": "119.00",
      "low": "114.00",
      "close": "118.00",
      "average": "116.9696",
      "volume": "239320",
      "turnover": "27954655.2",
      "trades": "1427"
    },
    {
      "date": "2024-12-02",
      "bid": "120.60",
      "ask": "121.00",
      "open": "117.60",
      "high": "123.00",
      "low": "117.40",
      "close": "121.00",
      "average": "120.4036",
      "volume": "285927",
      "turnover": "34426634.2",
      "trades": "2198"
    },
    {
      "date": "2024-12-03",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.00",
      "high": "125.00",
      "low": "119.40",
      "close": "120.80",
      "average": "121.9585",
      "volume": "382922",
      "turnover": "46700014",
      "trades": "2633"
    },
    {
      "date": "2024-12-04",
      "bid": "117.80",
      "ask": "118.20",
      "open": "120.60",
      "high": "121.80",
      "low": "117.00",
      "close": "118.00",
      "average": "118.7779",
      "volume": "206639",
      "turnover": "24544257",
      "trades": "2052"
    },
    {
      "date": "2024-12-05",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.80",
      "high": "118.00",
      "low": "114.20",
      "close": "115.80",
      "average": "115.8479",
      "volume": "198935",
      "turnover": "23046412.3",
      "trades": "1704"
    },
    {
      "date": "2024-12-06",
      "bid": "121.60",
      "ask": "122.00",
      "open": "116.60",
      "high": "122.00",
      "low": "115.20",
      "close": "122.00",
      "average": "119.0804",
      "volume": "169235",
      "turnover": "20152626.39",
      "trades": "1607"
    },
    {
      "date": "2024-12-09",
      "bid": "118.60",
      "ask": "118.80",
      "open": "122.00",
      "high": "123.00",
      "low": "117.80",
      "close": "118.80",
      "average": "120.0588",
      "volume": "305376",
      "turnover": "36663149",
      "trades": "2253"
    },
    {
      "date": "2024-12-10",
      "bid": "118.60",
      "ask": "119.00",
      "open": "118.80",
      "high": "119.60",
      "low": "117.60",
      "close": "118.80",
      "average": "118.5645",
      "volume": "199635",
      "turnover": "23669575.4",
      "trades": "780"
    },
    {
      "date": "2024-12-11",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.60",
      "high": "120.00",
      "low": "117.00",
      "close": "117.80",
      "average": "118.1846",
      "volume": "99394",
      "turnover": "11746832",
      "trades": "873"
    },
    {
      "date": "2024-12-12",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.20",
      "high": "119.40",
      "low": "117.20",
      "close": "118.00",
      "average": "117.9644",
      "volume": "56937",
      "turnover": "6716538",
      "trades": "717"
    },
    {
      "date": "2024-12-13",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.80",
      "high": "120.00",
      "low": "117.00",
      "close": "117.40",
      "average": "118.0503",
      "volume": "187539",
      "turnover": "22123189.2",
      "trades": "1086"
    },
    {
      "date": "2024-12-16",
      "bid": "115.60",
      "ask": "116.00",
      "open": "117.00",
      "high": "120.40",
      "low": "109.40",
      "close": "115.80",
      "average": "114.1472",
      "volume": "867159",
      "turnover": "98984274.6",
      "trades": "4476"
    },
    {
      "date": "2024-12-17",
      "bid": "112.00",
      "ask": "112.40",
      "open": "115.40",
      "high": "115.40",
      "low": "111.60",
      "close": "112.40",
      "average": "112.97",
      "volume": "137187",
      "turnover": "15498021.8",
      "trades": "1412"
    },
    {
      "date": "2024-12-18",
      "bid": "116.40",
      "ask": "116.60",
      "open": "112.00",
      "high": "118.00",
      "low": "112.00",
      "close": "116.60",
      "average": "116.1374",
      "volume": "236044",
      "turnover": "27413561.8",
      "trades": "1719"
    },
    {
      "date": "2024-12-19",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.80",
      "low": "114.00",
      "close": "116.60",
      "average": "116.7183",
      "volume": "117577",
      "turnover": "13723256",
      "trades": "1317"
    },
    {
      "date": "2024-12-20",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.40",
      "high": "115.80",
      "low": "111.40",
      "close": "114.00",
      "average": "113.4775",
      "volume": "167539",
      "turnover": "19011881.1",
      "trades": "1613"
    },
    {
      "date": "2024-12-23",
      "bid": "119.60",
      "ask": "120.00",
      "open": "114.80",
      "high": "122.80",
      "low": "114.80",
      "close": "119.40",
      "average": "120.3875",
      "volume": "275988",
      "turnover": "33225046.4",
      "trades": "2000"
    },
    {
      "date": "2024-12-27",
      "bid": "122.40",
      "ask": "122.80",
      "open": "120.80",
      "high": "124.00",
      "low": "120.80",
      "close": "122.40",
      "average": "122.3398",
      "volume": "137217",
      "turnover": "16787102.1",
      "trades": "1452"
    },
    {
      "date": "2024-12-30",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.00",
      "high": "126.20",
      "low": "121.40",
      "close": "124.80",
      "average": "124.146",
      "volume": "229363",
      "turnover": "28474509.3",
      "trades": "1959"
    },
    {
      "date": "2025-01-02",
      "bid": "125.00",
      "ask": "125.40",
      "open": "125.60",
      "high": "127.80",
      "low": "124.40",
      "close": "125.40",
      "average": "126.2049",
      "volume": "254247",
      "turnover": "32087439",
      "trades": "1956"
    },
    {
      "date": "2025-01-03",
      "bid": "124.00",
      "ask": "124.20",
      "open": "126.00",
      "high": "126.60",
      "low": "123.60",
      "close": "124.20",
      "average": "124.6912",
      "volume": "217413",
      "turnover": "27109449.2",
      "trades": "1353"
    },
    {
      "date": "2025-01-07",
      "bid": "127.20",
      "ask": "127.60",
      "open": "125.00",
      "high": "129.00",
      "low": "122.40",
      "close": "127.60",
      "average": "126.9551",
      "volume": "290318",
      "turnover": "36857306.6",
      "trades": "2032"
    },
    {
      "date": "2025-01-08",
      "bid": "125.40",
      "ask": "125.80",
      "open": "127.60",
      "high": "127.80",
      "low": "123.60",
      "close": "125.60",
      "average": "125.6926",
      "volume": "204629",
      "turnover": "25720679.5",
      "trades": "1753"
    },
    {
      "date": "2025-01-09",
      "bid": "132.20",
      "ask": "132.40",
      "open": "128.00",
      "high": "133.40",
      "low": "127.40",
      "close": "132.60",
      "average": "131.3373",
      "volume": "389421",
      "turnover": "51145514.9",
      "trades": "2736"
    },
    {
      "date": "2025-01-10",
      "bid": "130.40",
      "ask": "130.60",
      "open": "132.60",
      "high": "133.00",
      "low": "129.20",
      "close": "130.00",
      "average": "130.8454",
      "volume": "240729",
      "turnover": "31498273.8",
      "trades": "1871"
    },
    {
      "date": "2025-01-13",
      "bid": "128.00",
      "ask": "128.40",
      "open": "131.00",
      "high": "134.20",
      "low": "127.20",
      "close": "127.80",
      "average": "129.4897",
      "volume": "177163",
      "turnover": "22940783",
      "trades": "1379"
    },
    {
      "date": "2025-01-14",
      "bid": "132.80",
      "ask": "133.00",
      "open": "129.80",
      "high": "134.40",
      "low": "127.00",
      "close": "132.80",
      "average": "131.5474",
      "volume": "256947",
      "turnover": "33800929.29",
      "trades": "1743"
    },
    {
      "date": "2025-01-15",
      "bid": "136.40",
      "ask": "136.80",
      "open": "133.40",
      "high": "136.80",
      "low": "131.80",
      "close": "136.80",
      "average": "133.5105",
      "volume": "385330",
      "turnover": "51445848.1",
      "trades": "1780"
    },
    {
      "date": "2025-01-16",
      "bid": "136.80",
      "ask": "137.00",
      "open": "136.80",
      "high": "139.00",
      "low": "135.60",
      "close": "137.00",
      "average": "137.5539",
      "volume": "230310",
      "turnover": "31680035.8",
      "trades": "1590"
    },
    {
      "date": "2025-01-17",
      "bid": "129.60",
      "ask": "130.00",
      "open": "137.20",
      "high": "137.80",
      "low": "129.00",
      "close": "129.00",
      "average": "132.3022",
      "volume": "275067",
      "turnover": "36391978.79",
      "trades": "2422"
    },
    {
      "date": "2025-01-20",
      "bid": "123.80",
      "ask": "124.20",
      "open": "130.00",
      "high": "130.20",
      "low": "123.00",
      "close": "123.80",
      "average": "126.2031",
      "volume": "285165",
      "turnover": "35988849",
      "trades": "2715"
    },
    {
      "date": "2025-01-21",
      "bid": "125.40",
      "ask": "125.80",
      "open": "123.80",
      "high": "127.20",
      "low": "120.40",
      "close": "125.60",
      "average": "123.5446",
      "volume": "253888",
      "turnover": "31366483.5",
      "trades": "2282"
    },
    {
      "date": "2025-01-22",
      "bid": "128.80",
      "ask": "129.00",
      "open": "126.00",
      "high": "130.00",
      "low": "125.60",
      "close": "128.60",
      "average": "128.0794",
      "volume": "210637",
      "turnover": "26978251.3",
      "trades": "1564"
    },
    {
      "date": "2025-01-23",
      "bid": "129.60",
      "ask": "130.00",
      "open": "129.00",
      "high": "130.60",
      "low": "128.20",
      "close": "129.80",
      "average": "130.0287",
      "volume": "151109",
      "turnover": "19648239.6",
      "trades": "1045"
    },
    {
      "date": "2025-01-24",
      "bid": "129.60",
      "ask": "130.00",
      "open": "130.40",
      "high": "132.20",
      "low": "127.40",
      "close": "130.00",
      "average": "129.0413",
      "volume": "140131",
      "turnover": "18081584.8",
      "trades": "1551"
    },
    {
      "date": "2025-01-27",
      "bid": "128.60",
      "ask": "129.00",
      "open": "130.00",
      "high": "130.20",
      "low": "127.00",
      "close": "128.60",
      "average": "128.7356",
      "volume": "120163",
      "turnover": "15469260",
      "trades": "1150"
    },
    {
      "date": "2025-01-28",
      "bid": "128.80",
      "ask": "129.20",
      "open": "128.60",
      "high": "129.20",
      "low": "126.60",
      "close": "128.80",
      "average": "127.8839",
      "volume": "78842",
      "turnover": "10082696.19",
      "trades": "954"
    },
    {
      "date": "2025-01-29",
      "bid": "127.60",
      "ask": "128.00",
      "open": "129.20",
      "high": "131.00",
      "low": "127.80",
      "close": "128.00",
      "average": "129.0127",
      "volume": "103002",
      "turnover": "13288569.6",
      "trades": "896"
    },
    {
      "date": "2025-01-30",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.40",
      "high": "131.60",
      "low": "127.20",
      "close": "127.60",
      "average": "129.1618",
      "volume": "159147",
      "turnover": "20555714.39",
      "trades": "1408"
    },
    {
      "date": "2025-01-31",
      "bid": "129.80",
      "ask": "130.00",
      "open": "128.00",
      "high": "130.60",
      "low": "126.40",
      "close": "129.80",
      "average": "129.5954",
      "volume": "141944",
      "turnover": "18395295.3",
      "trades": "1069"
    },
    {
      "date": "2025-02-03",
      "bid": "127.80",
      "ask": "128.00",
      "open": "127.20",
      "high": "129.00",
      "low": "123.80",
      "close": "128.20",
      "average": "126.4313",
      "volume": "214573",
      "turnover": "27128633.8",
      "trades": "1916"
    },
    {
      "date": "2025-02-04",
      "bid": "126.80",
      "ask": "127.00",
      "open": "127.60",
      "high": "128.60",
      "low": "124.00",
      "close": "126.60",
      "average": "126.7838",
      "volume": "100849",
      "turnover": "12786021.3",
      "trades": "883"
    },
    {
      "date": "2025-02-05",
      "bid": "127.00",
      "ask": "127.40",
      "open": "126.40",
      "high": "127.40",
      "low": "124.40",
      "close": "127.40",
      "average": "126.277",
      "volume": "88842",
      "turnover": "11218957.6",
      "trades": "1028"
    },
    {
      "date": "2025-02-06",
      "bid": "147.00",
      "ask": "147.20",
      "open": "132.80",
      "high": "150.00",
      "low": "132.60",
      "close": "147.00",
      "average": "143.3663",
      "volume": "2289476",
      "turnover": "327497706.3",
      "trades": "5852"
    },
    {
      "date": "2025-02-07",
      "bid": "155.40",
      "ask": "156.00",
      "open": "149.00",
      "high": "156.40",
      "low": "145.60",
      "close": "156.20",
      "average": "151.6644",
      "volume": "682956",
      "turnover": "103481701.3",
      "trades": "3420"
    },
    {
      "date": "2025-02-10",
      "bid": "161.00",
      "ask": "161.40",
      "open": "156.20",
      "high": "163.00",
      "low": "155.20",
      "close": "161.60",
      "average": "160.1852",
      "volume": "505487",
      "turnover": "80995368.09",
      "trades": "3404"
    },
    {
      "date": "2025-02-11",
      "bid": "150.80",
      "ask": "151.80",
      "open": "162.20",
      "high": "163.60",
      "low": "150.00",
      "close": "151.00",
      "average": "154.7666",
      "volume": "304608",
      "turnover": "47139992.2",
      "trades": "3171"
    },
    {
      "date": "2025-02-12",
      "bid": "148.20",
      "ask": "148.60",
      "open": "151.20",
      "high": "154.60",
      "low": "146.80",
      "close": "148.60",
      "average": "149.6248",
      "volume": "194557",
      "turnover": "29110098",
      "trades": "2471"
    },
    {
      "date": "2025-02-13",
      "bid": "145.80",
      "ask": "146.40",
      "open": "149.00",
      "high": "150.00",
      "low": "137.40",
      "close": "146.40",
      "average": "143.174",
      "volume": "466674",
      "turnover": "66815168",
      "trades": "3967"
    },
    {
      "date": "2025-02-14",
      "bid": "148.40",
      "ask": "149.00",
      "open": "145.60",
      "high": "149.00",
      "low": "143.60",
      "close": "148.80",
      "average": "147.1743",
      "volume": "219578",
      "turnover": "32317139.25",
      "trades": "2256"
    },
    {
      "date": "2025-02-17",
      "bid": "169.00",
      "ask": "169.20",
      "open": "151.20",
      "high": "169.40",
      "low": "151.20",
      "close": "167.80",
      "average": "161.616",
      "volume": "565770",
      "turnover": "91431534.9",
      "trades": "4505"
    },
    {
      "date": "2025-02-18",
      "bid": "165.60",
      "ask": "166.20",
      "open": "170.00",
      "high": "173.80",
      "low": "158.60",
      "close": "166.00",
      "average": "167.362",
      "volume": "650260",
      "turnover": "108823378.2",
      "trades": "6452"
    },
    {
      "date": "2025-02-19",
      "bid": "167.60",
      "ask": "168.00",
      "open": "165.60",
      "high": "170.00",
      "low": "163.60",
      "close": "167.60",
      "average": "167.5543",
      "volume": "286684",
      "turnover": "48034691",
      "trades": "3162"
    },
    {
      "date": "2025-02-20",
      "bid": "168.00",
      "ask": "168.60",
      "open": "168.00",
      "high": "174.40",
      "low": "164.20",
      "close": "168.00",
      "average": "169.8818",
      "volume": "390711",
      "turnover": "66387714.5",
      "trades": "3781"
    },
    {
      "date": "2025-02-21",
      "bid": "169.00",
      "ask": "169.40",
      "open": "169.20",
      "high": "178.20",
      "low": "167.60",
      "close": "168.80",
      "average": "172.7582",
      "volume": "582194",
      "turnover": "100579394.1",
      "trades": "5796"
    },
    {
      "date": "2025-02-24",
      "bid": "166.60",
      "ask": "167.20",
      "open": "169.60",
      "high": "171.40",
      "low": "164.00",
      "close": "167.40",
      "average": "166.6159",
      "volume": "291935",
      "turnover": "48641039.8",
      "trades": "3767"
    },
    {
      "date": "2025-02-25",
      "bid": "172.60",
      "ask": "173.00",
      "open": "166.60",
      "high": "174.80",
      "low": "165.60",
      "close": "172.40",
      "average": "171.088",
      "volume": "309670",
      "turnover": "52980733.7",
      "trades": "3324"
    },
    {
      "date": "2025-02-26",
      "bid": "182.00",
      "ask": "182.60",
      "open": "175.00",
      "high": "182.80",
      "low": "169.80",
      "close": "182.20",
      "average": "177.4247",
      "volume": "395156",
      "turnover": "70109722.7",
      "trades": "4105"
    },
    {
      "date": "2025-02-27",
      "bid": "178.40",
      "ask": "178.60",
      "open": "181.80",
      "high": "182.40",
      "low": "176.40",
      "close": "179.00",
      "average": "179.7832",
      "volume": "259207",
      "turnover": "46600676.5",
      "trades": "3416"
    },
    {
      "date": "2025-02-28",
      "bid": "182.80",
      "ask": "183.80",
      "open": "178.60",
      "high": "185.80",
      "low": "175.00",
      "close": "183.00",
      "average": "182.2522",
      "volume": "331518",
      "turnover": "60420220.5",
      "trades": "3575"
    },
    {
      "date": "2025-03-03",
      "bid": "199.40",
      "ask": "200.00",
      "open": "192.00",
      "high": "202.50",
      "low": "185.00",
      "close": "200.50",
      "average": "193.8921",
      "volume": "1218907",
      "turnover": "236687022.5",
      "trades": "9662"
    },
    {
      "date": "2025-03-04",
      "bid": "205.00",
      "ask": "206.00",
      "open": "202.50",
      "high": "209.00",
      "low": "194.80",
      "close": "205.00",
      "average": "202.3956",
      "volume": "732631",
      "turnover": "148279547.6",
      "trades": "9479"
    },
    {
      "date": "2025-03-05",
      "bid": "228.50",
      "ask": "229.00",
      "open": "210.50",
      "high": "229.50",
      "low": "210.50",
      "close": "229.00",
      "average": "223.6612",
      "volume": "1176314",
      "turnover": "263078626.75",
      "trades": "10746"
    },
    {
      "date": "2025-03-06",
      "bid": "220.50",
      "ask": "221.50",
      "open": "234.50",
      "high": "238.50",
      "low": "219.00",
      "close": "221.00",
      "average": "225.3979",
      "volume": "866833",
      "turnover": "195333170.25",
      "trades": "9931"
    },
    {
      "date": "2025-03-07",
      "bid": "225.50",
      "ask": "226.50",
      "open": "228.00",
      "high": "244.50",
      "low": "217.50",
      "close": "226.00",
      "average": "231.4837",
      "volume": "1769317",
      "turnover": "409559519",
      "trades": "20581"
    },
    {
      "date": "2025-03-10",
      "bid": "215.00",
      "ask": "216.50",
      "open": "229.00",
      "high": "230.00",
      "low": "209.50",
      "close": "215.50",
      "average": "221.2162",
      "volume": "854689",
      "turnover": "189073612.75",
      "trades": "12510"
    },
    {
      "date": "2025-03-11",
      "bid": "236.50",
      "ask": "237.00",
      "open": "214.50",
      "high": "243.00",
      "low": "208.50",
      "close": "238.00",
      "average": "232.0512",
      "volume": "1219247",
      "turnover": "282927166.75",
      "trades": "14784"
    },
    {
      "date": "2025-03-12",
      "bid": "221.50",
      "ask": "222.00",
      "open": "238.00",
      "high": "238.00",
      "low": "212.50",
      "close": "221.50",
      "average": "220.0879",
      "volume": "1227909",
      "turnover": "270247942.5",
      "trades": "14051"
    },
    {
      "date": "2025-03-13",
      "bid": "218.00",
      "ask": "219.50",
      "open": "222.00",
      "high": "224.00",
      "low": "206.50",
      "close": "219.00",
      "average": "214.5901",
      "volume": "677629",
      "turnover": "145411081.25",
      "trades": "7931"
    },
    {
      "date": "2025-03-14",
      "bid": "223.00",
      "ask": "224.00",
      "open": "219.50",
      "high": "233.50",
      "low": "214.00",
      "close": "224.00",
      "average": "222.3963",
      "volume": "1108614",
      "turnover": "246550721.25",
      "trades": "9352"
    },
    {
      "date": "2025-03-17",
      "bid": "218.50",
      "ask": "219.00",
      "open": "223.00",
      "high": "223.00",
      "low": "211.00",
      "close": "219.50",
      "average": "216.7233",
      "volume": "786962",
      "turnover": "170553227.5",
      "trades": "8008"
    },
    {
      "date": "2025-03-18",
      "bid": "206.00",
      "ask": "207.00",
      "open": "218.00",
      "high": "218.00",
      "low": "201.00",
      "close": "207.50",
      "average": "207.8301",
      "volume": "1351347",
      "turnover": "280849999",
      "trades": "11951"
    },
    {
      "date": "2025-03-19",
      "bid": "208.50",
      "ask": "209.00",
      "open": "198.40",
      "high": "210.50",
      "low": "191.60",
      "close": "208.50",
      "average": "200.4372",
      "volume": "2674598",
      "turnover": "527931337.6",
      "trades": "9977"
    },
    {
      "date": "2025-03-20",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "213.00",
      "low": "203.00",
      "close": "207.00",
      "average": "208.0457",
      "volume": "344841",
      "turnover": "71743432.75",
      "trades": "3081"
    },
    {
      "date": "2025-03-21",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "211.00",
      "low": "202.00",
      "close": "209.00",
      "average": "207.9547",
      "volume": "291237",
      "turnover": "60564114.5",
      "trades": "2113"
    },
    {
      "date": "2025-03-24",
      "bid": "208.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "215.50",
      "low": "208.00",
      "close": "208.00",
      "average": "211.444",
      "volume": "291521",
      "turnover": "61639956.75",
      "trades": "2619"
    },
    {
      "date": "2025-03-25",
      "bid": "208.00",
      "ask": "209.00",
      "open": "208.50",
      "high": "211.50",
      "low": "206.00",
      "close": "209.00",
      "average": "208.5346",
      "volume": "156405",
      "turnover": "32615859.5",
      "trades": "1937"
    },
    {
      "date": "2025-03-26",
      "bid": "211.50",
      "ask": "212.50",
      "open": "209.50",
      "high": "213.00",
      "low": "206.50",
      "close": "212.00",
      "average": "211.2588",
      "volume": "440587",
      "turnover": "93122585.75",
      "trades": "2770"
    },
    {
      "date": "2025-03-27",
      "bid": "209.00",
      "ask": "209.50",
      "open": "213.50",
      "high": "214.50",
      "low": "207.00",
      "close": "210.00",
      "average": "210.2955",
      "volume": "191164",
      "turnover": "40200930.75",
      "trades": "2284"
    },
    {
      "date": "2025-03-28",
      "bid": "206.50",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.50",
      "low": "204.00",
      "close": "207.50",
      "average": "207.324",
      "volume": "252564",
      "turnover": "52362581.5",
      "trades": "2184"
    },
    {
      "date": "2025-03-31",
      "bid": "207.50",
      "ask": "208.00",
      "open": "207.50",
      "high": "210.50",
      "low": "204.00",
      "close": "207.50",
      "average": "207.3517",
      "volume": "174793",
      "turnover": "36243632.75",
      "trades": "2125"
    },
    {
      "date": "2025-04-01",
      "bid": "221.00",
      "ask": "221.50",
      "open": "208.00",
      "high": "223.50",
      "low": "205.00",
      "close": "221.00",
      "average": "215.718",
      "volume": "447869",
      "turnover": "96613385.25",
      "trades": "3298"
    },
    {
      "date": "2025-04-02",
      "bid": "207.00",
      "ask": "208.00",
      "open": "221.00",
      "high": "225.00",
      "low": "206.50",
      "close": "208.50",
      "average": "210.8706",
      "volume": "373534",
      "turnover": "78763865.5",
      "trades": "3829"
    },
    {
      "date": "2025-04-03",
      "bid": "216.50",
      "ask": "217.50",
      "open": "205.00",
      "high": "219.50",
      "low": "200.00",
      "close": "218.00",
      "average": "212.4559",
      "volume": "315724",
      "turnover": "67080521.25",
      "trades": "3153"
    },
    {
      "date": "2025-04-04",
      "bid": "193.80",
      "ask": "194.80",
      "open": "208.50",
      "high": "211.50",
      "low": "189.20",
      "close": "194.00",
      "average": "200.6146",
      "volume": "786096",
      "turnover": "157706570.25",
      "trades": "7635"
    },
    {
      "date": "2025-04-07",
      "bid": "189.40",
      "ask": "190.80",
      "open": "175.00",
      "high": "199.50",
      "low": "165.90",
      "close": "189.70",
      "average": "186.8629",
      "volume": "1023263",
      "turnover": "191228518.3",
      "trades": "7770"
    },
    {
      "date": "2025-04-08",
      "bid": "203.20",
      "ask": "204.20",
      "open": "197.00",
      "high": "207.00",
      "low": "197.00",
      "close": "204.20",
      "average": "203.35",
      "volume": "537023",
      "turnover": "109203360.8",
      "trades": "4709"
    },
    {
      "date": "2025-04-09",
      "bid": "198.00",
      "ask": "198.30",
      "open": "199.90",
      "high": "203.80",
      "low": "193.70",
      "close": "200.20",
      "average": "198.7178",
      "volume": "378051",
      "turnover": "75125184.55",
      "trades": "3942"
    },
    {
      "date": "2025-04-10",
      "bid": "211.80",
      "ask": "212.20",
      "open": "221.40",
      "high": "223.00",
      "low": "206.60",
      "close": "212.60",
      "average": "213.8148",
      "volume": "436033",
      "turnover": "93221230.9",
      "trades": "3937"
    },
    {
      "date": "2025-04-11",
      "bid": "210.00",
      "ask": "211.40",
      "open": "213.00",
      "high": "216.60",
      "low": "207.80",
      "close": "211.60",
      "average": "211.8871",
      "volume": "255889",
      "turnover": "54205824",
      "trades": "2307"
    },
    {
      "date": "2025-04-14",
      "bid": "221.40",
      "ask": "222.00",
      "open": "215.00",
      "high": "222.80",
      "low": "210.40",
      "close": "222.40",
      "average": "218.4307",
      "volume": "347437",
      "turnover": "75894461.59",
      "trades": "2678"
    },
    {
      "date": "2025-04-15",
      "bid": "231.60",
      "ask": "232.00",
      "open": "223.60",
      "high": "233.40",
      "low": "221.60",
      "close": "233.40",
      "average": "228.8353",
      "volume": "459124",
      "turnover": "105063559.5",
      "trades": "3668"
    },
    {
      "date": "2025-04-16",
      "bid": "235.60",
      "ask": "236.00",
      "open": "233.40",
      "high": "237.60",
      "low": "229.00",
      "close": "236.40",
      "average": "234.4112",
      "volume": "379108",
      "turnover": "88868170.9",
      "trades": "3028"
    },
    {
      "date": "2025-04-17",
      "bid": "229.40",
      "ask": "230.20",
      "open": "236.40",
      "high": "236.40",
      "low": "226.60",
      "close": "229.20",
      "average": "229.3483",
      "volume": "148446",
      "turnover": "34045998.2",
      "trades": "1549"
    },
    {
      "date": "2025-04-22",
      "bid": "250.00",
      "ask": "250.80",
      "open": "232.00",
      "high": "251.40",
      "low": "228.80",
      "close": "250.80",
      "average": "242.8671",
      "volume": "517245",
      "turnover": "125605954.2",
      "trades": "4914"
    },
    {
      "date": "2025-04-23",
      "bid": "243.60",
      "ask": "244.20",
      "open": "251.60",
      "high": "252.00",
      "low": "239.40",
      "close": "243.80",
      "average": "244.5372",
      "volume": "345359",
      "turnover": "84453160.59",
      "trades": "4155"
    },
    {
      "date": "2025-04-24",
      "bid": "248.80",
      "ask": "249.60",
      "open": "244.20",
      "high": "249.80",
      "low": "240.00",
      "close": "249.20",
      "average": "245.3775",
      "volume": "228826",
      "turnover": "56146292.8",
      "trades": "2800"
    },
    {
      "date": "2025-04-25",
      "bid": "256.20",
      "ask": "256.80",
      "open": "249.60",
      "high": "257.60",
      "low": "247.20",
      "close": "257.40",
      "average": "254.3576",
      "volume": "570954",
      "turnover": "145445061.8",
      "trades": "4025"
    },
    {
      "date": "2025-04-28",
      "bid": "247.60",
      "ask": "248.20",
      "open": "258.60",
      "high": "261.80",
      "low": "247.40",
      "close": "248.80",
      "average": "253.9106",
      "volume": "409419",
      "turnover": "103956458.7",
      "trades": "4435"
    },
    {
      "date": "2025-04-29",
      "bid": "244.00",
      "ask": "244.60",
      "open": "236.20",
      "high": "257.80",
      "low": "232.80",
      "close": "243.60",
      "average": "245.3287",
      "volume": "599562",
      "turnover": "147086948.5",
      "trades": "6062"
    },
    {
      "date": "2025-04-30",
      "bid": "259.80",
      "ask": "260.60",
      "open": "254.00",
      "high": "270.40",
      "low": "254.00",
      "close": "259.00",
      "average": "261.6438",
      "volume": "837788",
      "turnover": "219228409",
      "trades": "6806"
    },
    {
      "date": "2025-05-02",
      "bid": "264.60",
      "ask": "265.00",
      "open": "261.00",
      "high": "267.20",
      "low": "247.20",
      "close": "264.60",
      "average": "256.2047",
      "volume": "1271704",
      "turnover": "325814746.8",
      "trades": "10356"
    },
    {
      "date": "2025-05-05",
      "bid": "260.20",
      "ask": "261.00",
      "open": "267.20",
      "high": "267.40",
      "low": "258.20",
      "close": "259.40",
      "average": "262.2188",
      "volume": "347456",
      "turnover": "91122478.8",
      "trades": "3614"
    },
    {
      "date": "2025-05-06",
      "bid": "261.20",
      "ask": "262.20",
      "open": "261.00",
      "high": "266.60",
      "low": "255.60",
      "close": "261.60",
      "average": "261.1331",
      "volume": "350561",
      "turnover": "91538013.9",
      "trades": "3575"
    },
    {
      "date": "2025-05-07",
      "bid": "248.00",
      "ask": "248.80",
      "open": "262.40",
      "high": "270.20",
      "low": "246.00",
      "close": "247.20",
      "average": "257.4367",
      "volume": "558209",
      "turnover": "143401503.1",
      "trades": "5175"
    },
    {
      "date": "2025-05-08",
      "bid": "236.00",
      "ask": "236.80",
      "open": "247.20",
      "high": "247.20",
      "low": "233.00",
      "close": "235.40",
      "average": "237.6751",
      "volume": "536797",
      "turnover": "127586899.5",
      "trades": "6415"
    },
    {
      "date": "2025-05-09",
      "bid": "234.60",
      "ask": "235.00",
      "open": "236.80",
      "high": "239.20",
      "low": "234.20",
      "close": "234.40",
      "average": "236.8687",
      "volume": "283784",
      "turnover": "67225714.4",
      "trades": "3254"
    },
    {
      "date": "2025-05-12",
      "bid": "227.00",
      "ask": "227.60",
      "open": "229.00",
      "high": "230.00",
      "low": "217.80",
      "close": "229.20",
      "average": "224.7307",
      "volume": "587882",
      "turnover": "132151344.3",
      "trades": "7394"
    },
    {
      "date": "2025-05-13",
      "bid": "220.80",
      "ask": "221.80",
      "open": "227.00",
      "high": "230.40",
      "low": "217.60",
      "close": "222.00",
      "average": "221.3623",
      "volume": "581104",
      "turnover": "128641765.7",
      "trades": "5684"
    },
    {
      "date": "2025-05-14",
      "bid": "227.80",
      "ask": "228.40",
      "open": "221.00",
      "high": "234.20",
      "low": "221.00",
      "close": "227.60",
      "average": "229.4615",
      "volume": "459214",
      "turnover": "105365742.2",
      "trades": "5352"
    },
    {
      "date": "2025-05-15",
      "bid": "231.40",
      "ask": "232.00",
      "open": "229.20",
      "high": "236.00",
      "low": "228.40",
      "close": "230.20",
      "average": "232.5469",
      "volume": "344949",
      "turnover": "80249433.8",
      "trades": "3796"
    },
    {
      "date": "2025-05-16",
      "bid": "228.40",
      "ask": "228.80",
      "open": "232.00",
      "high": "238.40",
      "low": "226.40",
      "close": "229.00",
      "average": "231.7934",
      "volume": "381258",
      "turnover": "88363504.1",
      "trades": "3823"
    },
    {
      "date": "2025-05-19",
      "bid": "230.80",
      "ask": "231.40",
      "open": "233.00",
      "high": "235.00",
      "low": "228.40",
      "close": "231.20",
      "average": "231.7593",
      "volume": "203666",
      "turnover": "47207762.1",
      "trades": "2307"
    },
    {
      "date": "2025-05-20",
      "bid": "234.20",
      "ask": "234.60",
      "open": "231.40",
      "high": "236.00",
      "low": "226.60",
      "close": "234.80",
      "average": "232.848",
      "volume": "386144",
      "turnover": "89903721.1",
      "trades": "3080"
    },
    {
      "date": "2025-05-21",
      "bid": "248.60",
      "ask": "249.20",
      "open": "234.80",
      "high": "250.00",
      "low": "234.80",
      "close": "248.80",
      "average": "243.1671",
      "volume": "637891",
      "turnover": "155243181.69",
      "trades": "6060"
    },
    {
      "date": "2025-05-22",
      "bid": "244.60",
      "ask": "245.00",
      "open": "250.00",
      "high": "252.60",
      "low": "244.00",
      "close": "244.60",
      "average": "246.7912",
      "volume": "415717",
      "turnover": "102645045.2",
      "trades": "3368"
    },
    {
      "date": "2025-05-23",
      "bid": "245.80",
      "ask": "246.20",
      "open": "245.40",
      "high": "251.20",
      "low": "239.00",
      "close": "246.80",
      "average": "245.7954",
      "volume": "406679",
      "turnover": "99958855.7",
      "trades": "4015"
    },
    {
      "date": "2025-05-26",
      "bid": "279.00",
      "ask": "279.80",
      "open": "252.00",
      "high": "281.40",
      "low": "251.80",
      "close": "281.00",
      "average": "269.9838",
      "volume": "1365322",
      "turnover": "368670381.9",
      "trades": "8268"
    },
    {
      "date": "2025-05-27",
      "bid": "285.40",
      "ask": "286.00",
      "open": "281.20",
      "high": "291.20",
      "low": "272.00",
      "close": "285.40",
      "average": "285.7167",
      "volume": "809511",
      "turnover": "231287743.9",
      "trades": "7701"
    },
    {
      "date": "2025-05-28",
      "bid": "280.00",
      "ask": "281.20",
      "open": "285.40",
      "high": "294.40",
      "low": "278.40",
      "close": "281.60",
      "average": "284.5934",
      "volume": "475577",
      "turnover": "135486154.69",
      "trades": "4590"
    },
    {
      "date": "2025-05-30",
      "bid": "263.40",
      "ask": "264.40",
      "open": "284.00",
      "high": "284.00",
      "low": "262.00",
      "close": "262.00",
      "average": "264.7021",
      "volume": "2196979",
      "turnover": "581724090.79",
      "trades": "7801"
    },
    {
      "date": "2025-06-02",
      "bid": "256.20",
      "ask": "256.60",
      "open": "264.40",
      "high": "266.60",
      "low": "247.20",
      "close": "255.40",
      "average": "256.0317",
      "volume": "643356",
      "turnover": "164697658.6",
      "trades": "7243"
    },
    {
      "date": "2025-06-03",
      "bid": "226.00",
      "ask": "226.80",
      "open": "247.80",
      "high": "249.80",
      "low": "225.60",
      "close": "226.60",
      "average": "235.951",
      "volume": "1156646",
      "turnover": "272912590.8",
      "trades": "11982"
    },
    {
      "date": "2025-06-04",
      "bid": "220.20",
      "ask": "220.40",
      "open": "226.80",
      "high": "229.60",
      "low": "215.00",
      "close": "220.80",
      "average": "221.8631",
      "volume": "1350119",
      "turnover": "299539451.7",
      "trades": "12458"
    },
    {
      "date": "2025-06-05",
      "bid": "218.00",
      "ask": "218.20",
      "open": "219.00",
      "high": "221.60",
      "low": "214.20",
      "close": "218.60",
      "average": "218.1665",
      "volume": "668047",
      "turnover": "145755608.6",
      "trades": "6499"
    },
    {
      "date": "2025-06-09",
      "bid": "209.40",
      "ask": "210.00",
      "open": "219.40",
      "high": "219.40",
      "low": "207.20",
      "close": "210.60",
      "average": "211.7897",
      "volume": "678987",
      "turnover": "143801120.1",
      "trades": "7772"
    },
    {
      "date": "2025-06-10",
      "bid": "199.20",
      "ask": "199.50",
      "open": "207.00",
      "high": "210.60",
      "low": "197.60",
      "close": "199.70",
      "average": "203.3399",
      "volume": "770377",
      "turnover": "156649405.4",
      "trades": "6275"
    },
    {
      "date": "2025-06-11",
      "bid": "200.40",
      "ask": "200.80",
      "open": "199.60",
      "high": "205.40",
      "low": "197.70",
      "close": "200.80",
      "average": "200.7778",
      "volume": "762955",
      "turnover": "153225203.15",
      "trades": "5976"
    },
    {
      "date": "2025-06-12",
      "bid": "196.20",
      "ask": "196.60",
      "open": "202.00",
      "high": "204.60",
      "low": "192.50",
      "close": "196.60",
      "average": "197.1922",
      "volume": "550177",
      "turnover": "108459664.6",
      "trades": "4799"
    },
    {
      "date": "2025-06-13",
      "bid": "197.50",
      "ask": "197.80",
      "open": "199.70",
      "high": "203.00",
      "low": "195.80",
      "close": "197.40",
      "average": "198.9038",
      "volume": "434275",
      "turnover": "86369772.05",
      "trades": "4212"
    },
    {
      "date": "2025-06-16",
      "bid": "192.00",
      "ask": "192.20",
      "open": "197.30",
      "high": "201.80",
      "low": "191.30",
      "close": "193.00",
      "average": "195.4804",
      "volume": "477374",
      "turnover": "93287147.45",
      "trades": "4948"
    },
    {
      "date": "2025-06-17",
      "bid": "187.60",
      "ask": "187.80",
      "open": "191.90",
      "high": "192.50",
      "low": "187.00",
      "close": "188.40",
      "average": "189.3247",
      "volume": "453897",
      "turnover": "85929506.5",
      "trades": "4647"
    },
    {
      "date": "2025-06-18",
      "bid": "192.00",
      "ask": "192.30",
      "open": "187.60",
      "high": "195.50",
      "low": "185.80",
      "close": "192.10",
      "average": "190.5234",
      "volume": "525249",
      "turnover": "100085390.4",
      "trades": "4852"
    },
    {
      "date": "2025-06-19",
      "bid": "192.00",
      "ask": "192.50",
      "open": "192.30",
      "high": "199.50",
      "low": "191.00",
      "close": "191.00",
      "average": "195.2255",
      "volume": "729310",
      "turnover": "142509552.4",
      "trades": "6121"
    },
    {
      "date": "2025-06-23",
      "bid": "196.00",
      "ask": "196.50",
      "open": "192.70",
      "high": "198.00",
      "low": "189.40",
      "close": "197.20",
      "average": "194.4413",
      "volume": "466830",
      "turnover": "90784507.8",
      "trades": "5240"
    },
    {
      "date": "2025-06-24",
      "bid": "186.00",
      "ask": "186.40",
      "open": "197.00",
      "high": "197.00",
      "low": "185.10",
      "close": "186.00",
      "average": "190.2327",
      "volume": "580042",
      "turnover": "110343879.85",
      "trades": "5275"
    },
    {
      "date": "2025-06-25",
      "bid": "195.00",
      "ask": "195.30",
      "open": "186.40",
      "high": "195.50",
      "low": "186.40",
      "close": "194.70",
      "average": "192.5903",
      "volume": "328010",
      "turnover": "63171182.8",
      "trades": "3684"
    },
    {
      "date": "2025-06-26",
      "bid": "199.80",
      "ask": "200.20",
      "open": "196.10",
      "high": "205.80",
      "low": "194.30",
      "close": "198.90",
      "average": "200.4667",
      "volume": "651424",
      "turnover": "130652257.5",
      "trades": "5774"
    },
    {
      "date": "2025-06-27",
      "bid": "194.10",
      "ask": "194.50",
      "open": "202.00",
      "high": "202.00",
      "low": "190.00",
      "close": "195.40",
      "average": "194.2786",
      "volume": "476078",
      "turnover": "92488473.4",
      "trades": "5424"
    },
    {
      "date": "2025-06-30",
      "bid": "197.50",
      "ask": "197.80",
      "open": "195.80",
      "high": "200.40",
      "low": "194.50",
      "close": "198.30",
      "average": "197.5069",
      "volume": "297624",
      "turnover": "58781742.75",
      "trades": "3977"
    },
    {
      "date": "2025-07-01",
      "bid": "185.20",
      "ask": "185.60",
      "open": "198.00",
      "high": "198.10",
      "low": "184.00",
      "close": "184.00",
      "average": "188.57",
      "volume": "472486",
      "turnover": "89102999",
      "trades": "5270"
    },
    {
      "date": "2025-07-02",
      "bid": "180.30",
      "ask": "180.50",
      "open": "183.90",
      "high": "184.40",
      "low": "176.60",
      "close": "181.30",
      "average": "179.6851",
      "volume": "944721",
      "turnover": "169743256.35",
      "trades": "8559"
    },
    {
      "date": "2025-07-03",
      "bid": "177.70",
      "ask": "177.80",
      "open": "180.30",
      "high": "181.70",
      "low": "174.00",
      "close": "178.40",
      "average": "177.1385",
      "volume": "661046",
      "turnover": "117094792.15",
      "trades": "6276"
    },
    {
      "date": "2025-07-04",
      "bid": "182.00",
      "ask": "182.50",
      "open": "177.70",
      "high": "185.50",
      "low": "176.30",
      "close": "181.60",
      "average": "181.3505",
      "volume": "715083",
      "turnover": "129683367.1",
      "trades": "6779"
    },
    {
      "date": "2025-07-07",
      "bid": "183.40",
      "ask": "183.70",
      "open": "181.60",
      "high": "184.00",
      "low": "178.70",
      "close": "184.00",
      "average": "182.1797",
      "volume": "363717",
      "turnover": "66251769.05",
      "trades": "3947"
    },
    {
      "date": "2025-07-08",
      "bid": "186.40",
      "ask": "186.80",
      "open": "184.00",
      "high": "187.70",
      "low": "180.10",
      "close": "186.50",
      "average": "184.2008",
      "volume": "484888",
      "turnover": "89316823.55",
      "trades": "4254"
    },
    {
      "date": "2025-07-09",
      "bid": "183.60",
      "ask": "183.90",
      "open": "188.80",
      "high": "192.80",
      "low": "182.70",
      "close": "184.60",
      "average": "186.2415",
      "volume": "523347",
      "turnover": "97468497.8",
      "trades": "4425"
    },
    {
      "date": "2025-07-10",
      "bid": "187.00",
      "ask": "188.20",
      "open": "184.60",
      "high": "189.00",
      "low": "181.60",
      "close": "188.50",
      "average": "185.568",
      "volume": "442195",
      "turnover": "82062919.65",
      "trades": "3589"
    },
    {
      "date": "2025-07-11",
      "bid": "171.80",
      "ask": "172.30",
      "open": "187.30",
      "high": "191.40",
      "low": "162.00",
      "close": "172.70",
      "average": "174.6145",
      "volume": "1426411",
      "turnover": "249019000.4",
      "trades": "10018"
    },
    {
      "date": "2025-07-14",
      "bid": "178.70",
      "ask": "179.10",
      "open": "171.80",
      "high": "182.60",
      "low": "170.70",
      "close": "178.60",
      "average": "178.6753",
      "volume": "794168",
      "turnover": "141943584.55",
      "trades": "7331"
    },
    {
      "date": "2025-07-15",
      "bid": "170.50",
      "ask": "170.70",
      "open": "179.10",
      "high": "179.80",
      "low": "170.20",
      "close": "170.50",
      "average": "173.6285",
      "volume": "504874",
      "turnover": "87676316.95",
      "trades": "5012"
    },
    {
      "date": "2025-07-16",
      "bid": "165.80",
      "ask": "166.20",
      "open": "170.50",
      "high": "172.20",
      "low": "165.20",
      "close": "166.20",
      "average": "167.7535",
      "volume": "458877",
      "turnover": "76995443.8",
      "trades": "4823"
    },
    {
      "date": "2025-07-17",
      "bid": "169.60",
      "ask": "169.80",
      "open": "165.80",
      "high": "171.10",
      "low": "165.80",
      "close": "168.60",
      "average": "168.4018",
      "volume": "457840",
      "turnover": "77087892.4",
      "trades": "3999"
    },
    {
      "date": "2025-07-18",
      "bid": "190.30",
      "ask": "190.80",
      "open": "171.90",
      "high": "192.50",
      "low": "167.70",
      "close": "190.50",
      "average": "182.9003",
      "volume": "1382890",
      "turnover": "253226905.15",
      "trades": "9199"
    },
    {
      "date": "2025-07-21",
      "bid": "181.10",
      "ask": "181.50",
      "open": "191.30",
      "high": "192.10",
      "low": "180.10",
      "close": "180.60",
      "average": "185.922",
      "volume": "738547",
      "turnover": "137491311.55",
      "trades": "7406"
    },
    {
      "date": "2025-07-22",
      "bid": "167.80",
      "ask": "168.10",
      "open": "180.00",
      "high": "181.30",
      "low": "165.30",
      "close": "167.80",
      "average": "171.0146",
      "volume": "900487",
      "turnover": "153952154.6",
      "trades": "7821"
    },
    {
      "date": "2025-07-23",
      "bid": "169.60",
      "ask": "169.90",
      "open": "166.30",
      "high": "173.20",
      "low": "164.70",
      "close": "169.20",
      "average": "170.133",
      "volume": "446414",
      "turnover": "75953347.45",
      "trades": "3680"
    },
    {
      "date": "2025-07-24",
      "bid": "173.20",
      "ask": "173.60",
      "open": "170.00",
      "high": "176.80",
      "low": "170.00",
      "close": "172.60",
      "average": "173.796",
      "volume": "389311",
      "turnover": "67664695.75",
      "trades": "2897"
    },
    {
      "date": "2025-07-25",
      "bid": "177.90",
      "ask": "178.10",
      "open": "173.60",
      "high": "179.30",
      "low": "173.10",
      "close": "177.80",
      "average": "177.5811",
      "volume": "342271",
      "turnover": "60779127.4",
      "trades": "3145"
    },
    {
      "date": "2025-07-28",
      "bid": "173.00",
      "ask": "173.20",
      "open": "177.80",
      "high": "177.80",
      "low": "172.90",
      "close": "173.50",
      "average": "174.6909",
      "volume": "278932",
      "turnover": "48726129.9",
      "trades": "2869"
    },
    {
      "date": "2025-07-29",
      "bid": "173.80",
      "ask": "174.10",
      "open": "173.20",
      "high": "177.40",
      "low": "171.20",
      "close": "171.20",
      "average": "175.3203",
      "volume": "205493",
      "turnover": "36031784.4",
      "trades": "2638"
    },
    {
      "date": "2025-07-30",
      "bid": "175.60",
      "ask": "176.10",
      "open": "175.30",
      "high": "177.30",
      "low": "170.10",
      "close": "176.00",
      "average": "173.8138",
      "volume": "280665",
      "turnover": "48770698.4",
      "trades": "3415"
    },
    {
      "date": "2025-07-31",
      "bid": "172.50",
      "ask": "172.70",
      "open": "176.80",
      "high": "176.80",
      "low": "171.30",
      "close": "172.80",
      "average": "173.1269",
      "volume": "292305",
      "turnover": "50615327.55",
      "trades": "2722"
    },
    {
      "date": "2025-08-01",
      "bid": "169.60",
      "ask": "169.90",
      "open": "171.70",
      "high": "172.00",
      "low": "166.20",
      "close": "169.40",
      "average": "168.6414",
      "volume": "269252",
      "turnover": "45406646.15",
      "trades": "2927"
    },
    {
      "date": "2025-08-04",
      "bid": "170.10",
      "ask": "170.50",
      "open": "169.60",
      "high": "172.00",
      "low": "168.30",
      "close": "170.40",
      "average": "170.0389",
      "volume": "131242",
      "turnover": "22313140.3",
      "trades": "1768"
    },
    {
      "date": "2025-08-05",
      "bid": "178.30",
      "ask": "178.70",
      "open": "171.00",
      "high": "180.00",
      "low": "170.10",
      "close": "178.10",
      "average": "176.1601",
      "volume": "497987",
      "turnover": "87744113.95",
      "trades": "4071"
    },
    {
      "date": "2025-08-06",
      "bid": "172.50",
      "ask": "172.80",
      "open": "179.00",
      "high": "181.30",
      "low": "171.00",
      "close": "173.20",
      "average": "174.8628",
      "volume": "289809",
      "turnover": "50687893.7",
      "trades": "2941"
    },
    {
      "date": "2025-08-07",
      "bid": "166.60",
      "ask": "166.90",
      "open": "171.00",
      "high": "172.00",
      "low": "166.40",
      "close": "166.40",
      "average": "168.1863",
      "volume": "375366",
      "turnover": "63170862.95",
      "trades": "3986"
    },
    {
      "date": "2025-08-08",
      "bid": "162.20",
      "ask": "163.30",
      "open": "165.90",
      "high": "167.40",
      "low": "161.90",
      "close": "162.00",
      "average": "164.0222",
      "volume": "323186",
      "turnover": "53011345.65",
      "trades": "3523"
    },
    {
      "date": "2025-08-11",
      "bid": "156.40",
      "ask": "156.60",
      "open": "160.00",
      "high": "160.00",
      "low": "153.70",
      "close": "156.70",
      "average": "156.4302",
      "volume": "604839",
      "turnover": "94617893.15",
      "trades": "6327"
    },
    {
      "date": "2025-08-12",
      "bid": "158.00",
      "ask": "158.30",
      "open": "156.00",
      "high": "160.00",
      "low": "155.10",
      "close": "157.90",
      "average": "157.83",
      "volume": "381381",
      "turnover": "60196171.35",
      "trades": "3148"
    },
    {
      "date": "2025-08-13",
      "bid": "151.10",
      "ask": "151.70",
      "open": "157.90",
      "high": "159.20",
      "low": "150.20",
      "close": "152.00",
      "average": "152.9065",
      "volume": "448961",
      "turnover": "68646604.9",
      "trades": "3833"
    },
    {
      "date": "2025-08-14",
      "bid": "154.70",
      "ask": "154.80",
      "open": "151.70",
      "high": "155.00",
      "low": "151.70",
      "close": "155.00",
      "average": "153.7864",
      "volume": "317457",
      "turnover": "48807356",
      "trades": "2498"
    },
    {
      "date": "2025-08-15",
      "bid": "152.80",
      "ask": "152.90",
      "open": "156.40",
      "high": "156.50",
      "low": "149.90",
      "close": "153.30",
      "average": "152.0509",
      "volume": "244633",
      "turnover": "37199176.79",
      "trades": "3094"
    },
    {
      "date": "2025-08-18",
      "bid": "154.40",
      "ask": "154.60",
      "open": "149.10",
      "high": "154.90",
      "low": "147.50",
      "close": "154.90",
      "average": "152.2478",
      "volume": "607242",
      "turnover": "92487646.95",
      "trades": "5166"
    },
    {
      "date": "2025-08-19",
      "bid": "145.80",
      "ask": "146.00",
      "open": "153.50",
      "high": "154.00",
      "low": "145.60",
      "close": "146.10",
      "average": "148.7529",
      "volume": "536370",
      "turnover": "79711550.75",
      "trades": "4477"
    },
    {
      "date": "2025-08-20",
      "bid": "146.60",
      "ask": "147.10",
      "open": "144.00",
      "high": "147.80",
      "low": "142.80",
      "close": "147.20",
      "average": "146.0388",
      "volume": "499177",
      "turnover": "72892160.2",
      "trades": "3389"
    },
    {
      "date": "2025-08-21",
      "bid": "149.20",
      "ask": "149.40",
      "open": "147.10",
      "high": "149.80",
      "low": "145.50",
      "close": "149.40",
      "average": "147.8042",
      "volume": "275150",
      "turnover": "40661919.25",
      "trades": "2381"
    },
    {
      "date": "2025-08-22",
      "bid": "150.20",
      "ask": "150.60",
      "open": "150.30",
      "high": "152.80",
      "low": "149.40",
      "close": "150.80",
      "average": "150.9235",
      "volume": "310046",
      "turnover": "46782054.6",
      "trades": "2313"
    },
    {
      "date": "2025-08-25",
      "bid": "149.70",
      "ask": "150.10",
      "open": "150.20",
      "high": "151.70",
      "low": "149.00",
      "close": "150.00",
      "average": "150.0656",
      "volume": "175187",
      "turnover": "26288018.8",
      "trades": "2061"
    },
    {
      "date": "2025-08-26",
      "bid": "152.60",
      "ask": "152.80",
      "open": "150.00",
      "high": "153.00",
      "low": "149.70",
      "close": "153.00",
      "average": "152.0108",
      "volume": "343422",
      "turnover": "52205734.3",
      "trades": "2051"
    },
    {
      "date": "2025-08-27",
      "bid": "149.40",
      "ask": "149.70",
      "open": "152.00",
      "high": "154.30",
      "low": "149.30",
      "close": "149.40",
      "average": "150.8857",
      "volume": "157296",
      "turnover": "23741932.45",
      "trades": "2031"
    },
    {
      "date": "2025-08-28",
      "bid": "152.10",
      "ask": "152.40",
      "open": "149.40",
      "high": "154.70",
      "low": "149.30",
      "close": "152.30",
      "average": "152.5476",
      "volume": "240281",
      "turnover": "36651508.29",
      "trades": "1887"
    },
    {
      "date": "2025-08-29",
      "bid": "153.50",
      "ask": "154.00",
      "open": "152.50",
      "high": "155.90",
      "low": "152.00",
      "close": "153.70",
      "average": "153.9437",
      "volume": "281700",
      "turnover": "43368552.7",
      "trades": "2340"
    },
    {
      "date": "2025-09-01",
      "bid": "154.50",
      "ask": "154.90",
      "open": "154.90",
      "high": "160.00",
      "low": "153.30",
      "close": "154.40",
      "average": "156.9254",
      "volume": "339157",
      "turnover": "53220957.15",
      "trades": "3338"
    },
    {
      "date": "2025-09-02",
      "bid": "153.80",
      "ask": "154.30",
      "open": "154.00",
      "high": "155.10",
      "low": "149.90",
      "close": "154.10",
      "average": "152.6114",
      "volume": "261104",
      "turnover": "39844137.75",
      "trades": "2444"
    },
    {
      "date": "2025-09-03",
      "bid": "156.80",
      "ask": "157.20",
      "open": "155.20",
      "high": "159.90",
      "low": "155.20",
      "close": "157.50",
      "average": "157.6276",
      "volume": "237632",
      "turnover": "37460715.1",
      "trades": "2223"
    },
    {
      "date": "2025-09-04",
      "bid": "153.60",
      "ask": "153.90",
      "open": "155.70",
      "high": "156.10",
      "low": "153.50",
      "close": "153.80",
      "average": "154.4497",
      "volume": "123998",
      "turnover": "19151873.85",
      "trades": "1440"
    },
    {
      "date": "2025-09-05",
      "bid": "161.80",
      "ask": "161.90",
      "open": "154.00",
      "high": "163.90",
      "low": "154.00",
      "close": "161.40",
      "average": "160.6847",
      "volume": "317939",
      "turnover": "51089353.6",
      "trades": "2885"
    },
    {
      "date": "2025-09-08",
      "bid": "165.30",
      "ask": "165.60",
      "open": "161.20",
      "high": "167.00",
      "low": "161.00",
      "close": "165.40",
      "average": "164.6826",
      "volume": "304372",
      "turnover": "50123460.6",
      "trades": "3109"
    },
    {
      "date": "2025-09-09",
      "bid": "171.70",
      "ask": "171.80",
      "open": "165.90",
      "high": "171.80",
      "low": "163.90",
      "close": "171.00",
      "average": "169.1243",
      "volume": "341737",
      "turnover": "57794135.15",
      "trades": "2999"
    },
    {
      "date": "2025-09-10",
      "bid": "174.70",
      "ask": "174.90",
      "open": "171.70",
      "high": "175.00",
      "low": "170.00",
      "close": "174.30",
      "average": "172.8741",
      "volume": "368097",
      "turnover": "63645082.75",
      "trades": "2666"
    },
    {
      "date": "2025-09-11",
      "bid": "185.00",
      "ask": "185.30",
      "open": "175.60",
      "high": "186.00",
      "low": "174.90",
      "close": "184.50",
      "average": "181.3638",
      "volume": "567185",
      "turnover": "102835186.4",
      "trades": "4825"
    },
    {
      "date": "2025-09-12",
      "bid": "181.20",
      "ask": "181.60",
      "open": "185.30",
      "high": "186.40",
      "low": "181.40",
      "close": "181.40",
      "average": "183.5265",
      "volume": "363554",
      "turnover": "66725871.75",
      "trades": "3448"
    },
    {
      "date": "2025-09-15",
      "bid": "186.60",
      "ask": "187.10",
      "open": "181.60",
      "high": "191.20",
      "low": "181.60",
      "close": "185.70",
      "average": "187.4758",
      "volume": "427102",
      "turnover": "80091673.15",
      "trades": "3462"
    },
    {
      "date": "2025-09-16",
      "bid": "186.40",
      "ask": "186.80",
      "open": "188.10",
      "high": "190.30",
      "low": "183.80",
      "close": "185.70",
      "average": "186.7866",
      "volume": "261586",
      "turnover": "48861145.4",
      "trades": "2552"
    },
    {
      "date": "2025-09-17",
      "bid": "183.90",
      "ask": "184.60",
      "open": "186.80",
      "high": "193.20",
      "low": "183.20",
      "close": "183.20",
      "average": "188.7935",
      "volume": "403413",
      "turnover": "76175769.9",
      "trades": "3170"
    },
    {
      "date": "2025-09-18",
      "bid": "186.20",
      "ask": "186.40",
      "open": "190.00",
      "high": "192.80",
      "low": "184.20",
      "close": "185.80",
      "average": "188.5557",
      "volume": "510149",
      "turnover": "96208270.5",
      "trades": "3903"
    },
    {
      "date": "2025-09-19",
      "bid": "188.50",
      "ask": "188.90",
      "open": "186.40",
      "high": "190.40",
      "low": "185.00",
      "close": "188.20",
      "average": "188.0687",
      "volume": "520536",
      "turnover": "97893287.2",
      "trades": "3213"
    },
    {
      "date": "2025-09-22",
      "bid": "208.40",
      "ask": "209.20",
      "open": "191.50",
      "high": "215.60",
      "low": "191.30",
      "close": "207.80",
      "average": "204.8916",
      "volume": "1012131",
      "turnover": "207468805.85",
      "trades": "7198"
    },
    {
      "date": "2025-09-23",
      "bid": "201.40",
      "ask": "201.80",
      "open": "210.00",
      "high": "211.00",
      "low": "200.80",
      "close": "201.00",
      "average": "203.3032",
      "volume": "690873",
      "turnover": "140457843.8",
      "trades": "5388"
    },
    {
      "date": "2025-09-24",
      "bid": "209.60",
      "ask": "211.00",
      "open": "201.80",
      "high": "212.00",
      "low": "201.80",
      "close": "209.40",
      "average": "209.256",
      "volume": "657569",
      "turnover": "137603488.6",
      "trades": "3939"
    },
    {
      "date": "2025-09-25",
      "bid": "202.40",
      "ask": "202.60",
      "open": "211.40",
      "high": "214.60",
      "low": "200.40",
      "close": "202.00",
      "average": "206.5744",
      "volume": "639946",
      "turnover": "132221884.2",
      "trades": "4773"
    },
    {
      "date": "2025-09-26",
      "bid": "200.00",
      "ask": "200.80",
      "open": "202.00",
      "high": "205.40",
      "low": "199.20",
      "close": "199.70",
      "average": "202.2325",
      "volume": "288472",
      "turnover": "58330503.35",
      "trades": "2608"
    },
    {
      "date": "2025-09-29",
      "bid": "197.80",
      "ask": "198.30",
      "open": "202.20",
      "high": "204.00",
      "low": "194.90",
      "close": "199.40",
      "average": "197.6688",
      "volume": "403100",
      "turnover": "79676591",
      "trades": "3423"
    },
    {
      "date": "2025-09-30",
      "bid": "203.00",
      "ask": "203.60",
      "open": "200.00",
      "high": "209.20",
      "low": "195.60",
      "close": "203.20",
      "average": "203.3949",
      "volume": "533534",
      "turnover": "108556726.17",
      "trades": "3594"
    },
    {
      "date": "2025-10-01",
      "bid": "199.60",
      "ask": "200.20",
      "open": "202.40",
      "high": "204.00",
      "low": "195.70",
      "close": "199.30",
      "average": "199.9832",
      "volume": "289707",
      "turnover": "57947959.25",
      "trades": "2427"
    },
    {
      "date": "2025-10-02",
      "bid": "195.10",
      "ask": "195.60",
      "open": "200.80",
      "high": "204.00",
      "low": "193.90",
      "close": "195.50",
      "average": "197.9491",
      "volume": "358192",
      "turnover": "70904233.84",
      "trades": "2567"
    },
    {
      "date": "2025-10-03",
      "bid": "198.60",
      "ask": "199.00",
      "open": "196.00",
      "high": "200.60",
      "low": "193.00",
      "close": "198.50",
      "average": "197.7369",
      "volume": "344734",
      "turnover": "68156898.34",
      "trades": "2315"
    },
    {
      "date": "2025-10-06",
      "bid": "198.60",
      "ask": "199.40",
      "open": "199.00",
      "high": "205.00",
      "low": "198.00",
      "close": "198.50",
      "average": "201.2884",
      "volume": "443432",
      "turnover": "89288570.2",
      "trades": "2972"
    },
    {
      "date": "2025-10-07",
      "bid": "192.00",
      "ask": "192.40",
      "open": "198.10",
      "high": "199.50",
      "low": "191.60",
      "close": "191.80",
      "average": "194.7845",
      "volume": "330679",
      "turnover": "64429432.55",
      "trades": "2620"
    },
    {
      "date": "2025-10-08",
      "bid": "196.50",
      "ask": "197.20",
      "open": "193.20",
      "high": "198.40",
      "low": "193.20",
      "close": "196.50",
      "average": "196.4359",
      "volume": "206661",
      "turnover": "40597066",
      "trades": "1692"
    },
    {
      "date": "2025-10-09",
      "bid": "202.40",
      "ask": "202.80",
      "open": "196.60",
      "high": "203.80",
      "low": "193.00",
      "close": "202.20",
      "average": "200.1772",
      "volume": "360207",
      "turnover": "72091797",
      "trades": "2817"
    },
    {
      "date": "2025-10-10",
      "bid": "195.50",
      "ask": "195.80",
      "open": "202.80",
      "high": "204.00",
      "low": "190.50",
      "close": "195.50",
      "average": "196.4693",
      "volume": "521823",
      "turnover": "102510171.15",
      "trades": "3573"
    },
    {
      "date": "2025-10-13",
      "bid": "197.50",
      "ask": "198.20",
      "open": "195.00",
      "high": "198.80",
      "low": "192.90",
      "close": "198.20",
      "average": "196.9454",
      "volume": "238003",
      "turnover": "46844154.3",
      "trades": "1930"
    },
    {
      "date": "2025-10-14",
      "bid": "198.60",
      "ask": "199.30",
      "open": "198.20",
      "high": "200.40",
      "low": "196.70",
      "close": "199.20",
      "average": "198.6997",
      "volume": "252180",
      "turnover": "50092290.9",
      "trades": "1627"
    },
    {
      "date": "2025-10-15",
      "bid": "195.60",
      "ask": "196.00",
      "open": "199.30",
      "high": "202.00",
      "low": "193.50",
      "close": "195.10",
      "average": "196.6849",
      "volume": "459183",
      "turnover": "90350632.2",
      "trades": "3087"
    },
    {
      "date": "2025-10-16",
      "bid": "198.50",
      "ask": "199.00",
      "open": "195.60",
      "high": "201.80",
      "low": "194.00",
      "close": "198.80",
      "average": "198.5064",
      "volume": "256746",
      "turnover": "50968030.05",
      "trades": "1930"
    },
    {
      "date": "2025-10-17",
      "bid": "191.50",
      "ask": "192.80",
      "open": "194.90",
      "high": "196.00",
      "low": "190.00",
      "close": "191.90",
      "average": "192.5543",
      "volume": "326197",
      "turnover": "62818751.3",
      "trades": "2274"
    },
    {
      "date": "2025-10-20",
      "bid": "198.50",
      "ask": "198.90",
      "open": "196.00",
      "high": "203.80",
      "low": "196.00",
      "close": "199.10",
      "average": "199.4254",
      "volume": "350915",
      "turnover": "69945789.8",
      "trades": "2583"
    },
    {
      "date": "2025-10-21",
      "bid": "199.80",
      "ask": "200.40",
      "open": "199.00",
      "high": "201.60",
      "low": "198.40",
      "close": "201.20",
      "average": "200.1319",
      "volume": "193973",
      "turnover": "38813607.45",
      "trades": "1645"
    },
    {
      "date": "2025-10-22",
      "bid": "198.10",
      "ask": "198.70",
      "open": "202.00",
      "high": "204.40",
      "low": "195.60",
      "close": "200.20",
      "average": "199.61",
      "volume": "438183",
      "turnover": "87446841.4",
      "trades": "2848"
    },
    {
      "date": "2025-10-23",
      "bid": "189.00",
      "ask": "189.70",
      "open": "203.80",
      "high": "205.80",
      "low": "183.20",
      "close": "188.80",
      "average": "193.5884",
      "volume": "947887",
      "turnover": "183424944.25",
      "trades": "6785"
    },
    {
      "date": "2025-10-24",
      "bid": "177.30",
      "ask": "178.00",
      "open": "189.00",
      "high": "191.20",
      "low": "176.10",
      "close": "176.10",
      "average": "181.536",
      "volume": "567342",
      "turnover": "102999407.45",
      "trades": "5603"
    },
    {
      "date": "2025-10-27",
      "bid": "173.90",
      "ask": "175.00",
      "open": "178.00",
      "high": "183.60",
      "low": "173.40",
      "close": "174.10",
      "average": "177.4601",
      "volume": "341596",
      "turnover": "60604195.85",
      "trades": "3305"
    },
    {
      "date": "2025-10-28",
      "bid": "162.10",
      "ask": "162.50",
      "open": "174.00",
      "high": "174.70",
      "low": "161.80",
      "close": "161.80",
      "average": "165.7887",
      "volume": "513294",
      "turnover": "85077909.25",
      "trades": "4838"
    },
    {
      "date": "2025-10-29",
      "bid": "157.20",
      "ask": "157.70",
      "open": "162.00",
      "high": "162.90",
      "low": "157.00",
      "close": "157.00",
      "average": "158.6794",
      "volume": "394829",
      "turnover": "62655319.3",
      "trades": "3608"
    },
    {
      "date": "2025-10-30",
      "bid": "158.50",
      "ask": "158.80",
      "open": "157.00",
      "high": "160.10",
      "low": "155.00",
      "close": "158.90",
      "average": "158.4188",
      "volume": "232160",
      "turnover": "36778474",
      "trades": "2860"
    },
    {
      "date": "2025-10-31",
      "bid": "158.00",
      "ask": "158.40",
      "open": "158.50",
      "high": "159.10",
      "low": "156.80",
      "close": "157.60",
      "average": "157.8536",
      "volume": "109207",
      "turnover": "17238650.1",
      "trades": "1145"
    },
    {
      "date": "2025-11-03",
      "bid": "157.10",
      "ask": "158.00",
      "open": "157.60",
      "high": "161.90",
      "low": "156.80",
      "close": "157.20",
      "average": "158.7645",
      "volume": "285767",
      "turnover": "45381340.7",
      "trades": "2728"
    },
    {
      "date": "2025-11-04",
      "bid": "155.00",
      "ask": "155.20",
      "open": "156.30",
      "high": "156.30",
      "low": "152.30",
      "close": "155.20",
      "average": "154.4918",
      "volume": "291792",
      "turnover": "45083424.25",
      "trades": "2430"
    },
    {
      "date": "2025-11-05",
      "bid": "150.10",
      "ask": "150.30",
      "open": "154.50",
      "high": "156.00",
      "low": "146.70",
      "close": "150.10",
      "average": "150.308",
      "volume": "360280",
      "turnover": "54123448.05",
      "trades": "2948"
    },
    {
      "date": "2025-11-06",
      "bid": "145.40",
      "ask": "145.70",
      "open": "150.10",
      "high": "151.00",
      "low": "145.40",
      "close": "145.90",
      "average": "147.4841",
      "volume": "280808",
      "turnover": "41416191.2",
      "trades": "2566"
    },
    {
      "date": "2025-11-07",
      "bid": "145.70",
      "ask": "146.00",
      "open": "145.00",
      "high": "147.80",
      "low": "143.90",
      "close": "146.10",
      "average": "146.0402",
      "volume": "352385",
      "turnover": "51464451.6",
      "trades": "2602"
    },
    {
      "date": "2025-11-10",
      "bid": "147.10",
      "ask": "147.70",
      "open": "147.60",
      "high": "150.90",
      "low": "147.00",
      "close": "147.60",
      "average": "148.7319",
      "volume": "193634",
      "turnover": "28799822.7",
      "trades": "1873"
    },
    {
      "date": "2025-11-11",
      "bid": "142.00",
      "ask": "142.30",
      "open": "147.70",
      "high": "148.60",
      "low": "140.70",
      "close": "142.00",
      "average": "142.9277",
      "volume": "307312",
      "turnover": "43914096.95",
      "trades": "2829"
    },
    {
      "date": "2025-11-12",
      "bid": "140.60",
      "ask": "140.90",
      "open": "142.00",
      "high": "143.00",
      "low": "138.60",
      "close": "140.70",
      "average": "140.5715",
      "volume": "261387",
      "turnover": "36743990.2",
      "trades": "2304"
    },
    {
      "date": "2025-11-13",
      "bid": "137.60",
      "ask": "138.30",
      "open": "140.70",
      "high": "141.80",
      "low": "135.90",
      "close": "138.30",
      "average": "138.1639",
      "volume": "387259",
      "turnover": "53508916.7",
      "trades": "3085"
    },
    {
      "date": "2025-11-14",
      "bid": "132.30",
      "ask": "132.80",
      "open": "136.90",
      "high": "136.90",
      "low": "129.90",
      "close": "132.90",
      "average": "132.9201",
      "volume": "387696",
      "turnover": "51481164.25",
      "trades": "2810"
    },
    {
      "date": "2025-11-17",
      "bid": "130.00",
      "ask": "130.20",
      "open": "132.90",
      "high": "136.00",
      "low": "129.40",
      "close": "130.80",
      "average": "132.0208",
      "volume": "249651",
      "turnover": "32967761.7",
      "trades": "2447"
    },
    {
      "date": "2025-11-18",
      "bid": "125.70",
      "ask": "125.90",
      "open": "129.00",
      "high": "131.80",
      "low": "125.00",
      "close": "125.60",
      "average": "127.2286",
      "volume": "557884",
      "turnover": "70982181.84",
      "trades": "2952"
    },
    {
      "date": "2025-11-19",
      "bid": "124.30",
      "ask": "124.60",
      "open": "125.30",
      "high": "126.70",
      "low": "122.50",
      "close": "124.30",
      "average": "124.738",
      "volume": "372064",
      "turnover": "46415089.1",
      "trades": "2649"
    },
    {
      "date": "2025-11-20",
      "bid": "127.40",
      "ask": "127.80",
      "open": "126.90",
      "high": "128.80",
      "low": "125.60",
      "close": "127.10",
      "average": "127.064",
      "volume": "379191",
      "turnover": "48199640.55",
      "trades": "2455"
    },
    {
      "date": "2025-11-21",
      "bid": "118.30",
      "ask": "118.50",
      "open": "123.60",
      "high": "125.00",
      "low": "118.00",
      "close": "118.50",
      "average": "120.7776",
      "volume": "379531",
      "turnover": "45851662.55",
      "trades": "3185"
    },
    {
      "date": "2025-11-24",
      "bid": "117.00",
      "ask": "117.30",
      "open": "116.00",
      "high": "117.70",
      "low": "115.00",
      "close": "117.30",
      "average": "116.9269",
      "volume": "598519",
      "turnover": "69995329.55",
      "trades": "2928"
    },
    {
      "date": "2025-11-25",
      "bid": "121.40",
      "ask": "121.60",
      "open": "118.50",
      "high": "122.40",
      "low": "117.30",
      "close": "120.90",
      "average": "120.6961",
      "volume": "387815",
      "turnover": "46780576.4",
      "trades": "2744"
    },
    {
      "date": "2025-11-26",
      "bid": "126.80",
      "ask": "126.90",
      "open": "122.50",
      "high": "126.90",
      "low": "122.00",
      "close": "126.20",
      "average": "124.8419",
      "volume": "317722",
      "turnover": "39665036.15",
      "trades": "2464"
    },
    {
      "date": "2025-11-27",
      "bid": "137.30",
      "ask": "137.40",
      "open": "127.30",
      "high": "137.90",
      "low": "127.20",
      "close": "136.90",
      "average": "133.4468",
      "volume": "471265",
      "turnover": "62883121.4",
      "trades": "3633"
    },
    {
      "date": "2025-11-28",
      "bid": "130.70",
      "ask": "130.90",
      "open": "137.40",
      "high": "137.40",
      "low": "128.40",
      "close": "130.20",
      "average": "131.4114",
      "volume": "376802",
      "turnover": "49512392",
      "trades": "3292"
    },
    {
      "date": "2025-12-01",
      "bid": "128.50",
      "ask": "128.80",
      "open": "130.20",
      "high": "130.70",
      "low": "127.00",
      "close": "128.20",
      "average": "128.2228",
      "volume": "194779",
      "turnover": "24981014.35",
      "trades": "1962"
    },
    {
      "date": "2025-12-02",
      "bid": "127.40",
      "ask": "127.90",
      "open": "128.40",
      "high": "130.40",
      "low": "127.50",
      "close": "127.70",
      "average": "128.8914",
      "volume": "188025",
      "turnover": "24235262.6",
      "trades": "1650"
    },
    {
      "date": "2025-12-03",
      "bid": "124.70",
      "ask": "124.90",
      "open": "129.70",
      "high": "131.70",
      "low": "124.50",
      "close": "124.50",
      "average": "127.6284",
      "volume": "186564",
      "turnover": "23808940.95",
      "trades": "1717"
    },
    {
      "date": "2025-12-04",
      "bid": "127.90",
      "ask": "128.10",
      "open": "124.70",
      "high": "128.40",
      "low": "123.00",
      "close": "127.80",
      "average": "125.8636",
      "volume": "225804",
      "turnover": "28410390.35",
      "trades": "1839"
    },
    {
      "date": "2025-12-05",
      "bid": "130.70",
      "ask": "131.10",
      "open": "128.50",
      "high": "132.90",
      "low": "128.50",
      "close": "131.10",
      "average": "130.9127",
      "volume": "283424",
      "turnover": "37107125.65",
      "trades": "1606"
    },
    {
      "date": "2025-12-08",
      "bid": "135.60",
      "ask": "136.40",
      "open": "131.30",
      "high": "136.90",
      "low": "131.20",
      "close": "136.80",
      "average": "135.1591",
      "volume": "365266",
      "turnover": "49338761.9",
      "trades": "2043"
    },
    {
      "date": "2025-12-09",
      "bid": "133.30",
      "ask": "133.90",
      "open": "137.00",
      "high": "142.90",
      "low": "133.00",
      "close": "133.20",
      "average": "136.8094",
      "volume": "421943",
      "turnover": "57727093",
      "trades": "3174"
    },
    {
      "date": "2025-12-10",
      "bid": "136.60",
      "ask": "136.70",
      "open": "133.80",
      "high": "137.40",
      "low": "132.10",
      "close": "136.40",
      "average": "135.3045",
      "volume": "226351",
      "turnover": "30626534.3",
      "trades": "1589"
    },
    {
      "date": "2025-12-11",
      "bid": "135.10",
      "ask": "135.40",
      "open": "136.70",
      "high": "137.90",
      "low": "134.00",
      "close": "136.00",
      "average": "136.0462",
      "volume": "198823",
      "turnover": "27048277.55",
      "trades": "1313"
    },
    {
      "date": "2025-12-12",
      "bid": "136.50",
      "ask": "136.70",
      "open": "138.00",
      "high": "138.50",
      "low": "133.80",
      "close": "138.00",
      "average": "136.7286",
      "volume": "214270",
      "turnover": "29285874.2",
      "trades": "1555"
    },
    {
      "date": "2025-12-15",
      "bid": "128.60",
      "ask": "128.90",
      "open": "137.90",
      "high": "137.90",
      "low": "128.00",
      "close": "128.30",
      "average": "130.6541",
      "volume": "454124",
      "turnover": "59328150.35",
      "trades": "3615"
    },
    {
      "date": "2025-12-16",
      "bid": "122.80",
      "ask": "123.10",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "123.10",
      "average": "122.9029",
      "volume": "414382",
      "turnover": "50928966.25",
      "trades": "2860"
    },
    {
      "date": "2025-12-17",
      "bid": "120.50",
      "ask": "120.90",
      "open": "123.10",
      "high": "124.10",
      "low": "120.00",
      "close": "120.50",
      "average": "121.2877",
      "volume": "291519",
      "turnover": "35360991.7",
      "trades": "1676"
    },
    {
      "date": "2025-12-18",
      "bid": "123.30",
      "ask": "124.00",
      "open": "120.40",
      "high": "126.00",
      "low": "120.00",
      "close": "124.30",
      "average": "123.1559",
      "volume": "171545",
      "turnover": "21122758.55",
      "trades": "1233"
    },
    {
      "date": "2025-12-19",
      "bid": "121.00",
      "ask": "121.40",
      "open": "124.30",
      "high": "124.90",
      "low": "119.10",
      "close": "121.30",
      "average": "121.4311",
      "volume": "194666",
      "turnover": "23642531.45",
      "trades": "1678"
    },
    {
      "date": "2025-12-22",
      "bid": "122.40",
      "ask": "122.80",
      "open": "121.40",
      "high": "123.90",
      "low": "120.10",
      "close": "122.50",
      "average": "121.7533",
      "volume": "195779",
      "turnover": "23836268.25",
      "trades": "1366"
    },
    {
      "date": "2025-12-23",
      "bid": "122.30",
      "ask": "122.60",
      "open": "122.40",
      "high": "124.10",
      "low": "121.60",
      "close": "122.90",
      "average": "122.8328",
      "volume": "167515",
      "turnover": "20576436.5",
      "trades": "1149"
    },
    {
      "date": "2025-12-29",
      "bid": "118.50",
      "ask": "118.80",
      "open": "122.60",
      "high": "122.60",
      "low": "116.40",
      "close": "118.30",
      "average": "118.1691",
      "volume": "344952",
      "turnover": "40760657.35",
      "trades": "2806"
    },
    {
      "date": "2025-12-30",
      "bid": "119.20",
      "ask": "119.50",
      "open": "118.80",
      "high": "120.70",
      "low": "117.20",
      "close": "119.80",
      "average": "118.7933",
      "volume": "267920",
      "turnover": "31829865.5",
      "trades": "2079"
    },
    {
      "date": "2026-01-02",
      "bid": "119.10",
      "ask": "119.90",
      "open": "120.00",
      "high": "121.60",
      "low": "118.10",
      "close": "120.00",
      "average": "119.8915",
      "volume": "193446",
      "turnover": "23186613.95",
      "trades": "1480"
    },
    {
      "date": "2026-01-05",
      "bid": "124.50",
      "ask": "124.80",
      "open": "120.50",
      "high": "127.70",
      "low": "120.50",
      "close": "124.70",
      "average": "124.7633",
      "volume": "378953",
      "turnover": "47270005.7",
      "trades": "1916"
    },
    {
      "date": "2026-01-07",
      "bid": "120.50",
      "ask": "120.60",
      "open": "126.00",
      "high": "128.50",
      "low": "119.20",
      "close": "120.50",
      "average": "121.4698",
      "volume": "495943",
      "turnover": "60250447.15",
      "trades": "3391"
    },
    {
      "date": "2026-01-08",
      "bid": "126.70",
      "ask": "126.90",
      "open": "120.80",
      "high": "127.80",
      "low": "120.40",
      "close": "126.10",
      "average": "124.2261",
      "volume": "576510",
      "turnover": "71582037.55",
      "trades": "2912"
    },
    {
      "date": "2026-01-09",
      "bid": "127.40",
      "ask": "127.80",
      "open": "126.10",
      "high": "129.20",
      "low": "124.80",
      "close": "127.80",
      "average": "127.3644",
      "volume": "442195",
      "turnover": "56314882",
      "trades": "2424"
    },
    {
      "date": "2026-01-12",
      "bid": "135.70",
      "ask": "136.20",
      "open": "128.60",
      "high": "138.30",
      "low": "128.60",
      "close": "136.00",
      "average": "134.6515",
      "volume": "628332",
      "turnover": "84592117.9",
      "trades": "4314"
    },
    {
      "date": "2026-01-13",
      "bid": "145.60",
      "ask": "146.80",
      "open": "138.00",
      "high": "147.40",
      "low": "137.80",
      "close": "147.00",
      "average": "143.1026",
      "volume": "721933",
      "turnover": "103346166.9",
      "trades": "5097"
    },
    {
      "date": "2026-01-14",
      "bid": "136.90",
      "ask": "137.00",
      "open": "148.90",
      "high": "149.40",
      "low": "134.30",
      "close": "136.30",
      "average": "140.3914",
      "volume": "785793",
      "turnover": "110362279.8",
      "trades": "5529"
    },
    {
      "date": "2026-01-15",
      "bid": "143.60",
      "ask": "143.80",
      "open": "137.00",
      "high": "145.00",
      "low": "136.70",
      "close": "145.00",
      "average": "140.5922",
      "volume": "472444",
      "turnover": "66396035.1",
      "trades": "3055"
    },
    {
      "date": "2026-01-16",
      "bid": "150.50",
      "ask": "151.10",
      "open": "149.20",
      "high": "158.70",
      "low": "148.00",
      "close": "149.80",
      "average": "152.4058",
      "volume": "893713",
      "turnover": "136228671.69",
      "trades": "4885"
    },
    {
      "date": "2026-01-19",
      "bid": "151.70",
      "ask": "152.70",
      "open": "149.20",
      "high": "157.40",
      "low": "147.20",
      "close": "151.30",
      "average": "152.7442",
      "volume": "665252",
      "turnover": "101727450.1",
      "trades": "4053"
    },
    {
      "date": "2026-01-20",
      "bid": "144.80",
      "ask": "145.40",
      "open": "152.00",
      "high": "153.40",
      "low": "141.70",
      "close": "145.50",
      "average": "145.2012",
      "volume": "521341",
      "turnover": "75698424.55",
      "trades": "3995"
    },
    {
      "date": "2026-01-21",
      "bid": "137.10",
      "ask": "137.40",
      "open": "145.40",
      "high": "147.40",
      "low": "136.60",
      "close": "137.00",
      "average": "140.4251",
      "volume": "407803",
      "turnover": "57291054.1",
      "trades": "3300"
    },
    {
      "date": "2026-01-22",
      "bid": "133.10",
      "ask": "133.60",
      "open": "137.40",
      "high": "138.40",
      "low": "131.60",
      "close": "134.00",
      "average": "134.356",
      "volume": "393679",
      "turnover": "52895758.45",
      "trades": "2707"
    },
    {
      "date": "2026-01-23",
      "bid": "132.50",
      "ask": "133.80",
      "open": "133.60",
      "high": "136.50",
      "low": "131.70",
      "close": "136.50",
      "average": "134.4512",
      "volume": "264001",
      "turnover": "35478236.15",
      "trades": "2161"
    },
    {
      "date": "2026-01-26",
      "bid": "132.90",
      "ask": "133.20",
      "open": "136.00",
      "high": "136.00",
      "low": "129.70",
      "close": "133.00",
      "average": "132.6541",
      "volume": "279385",
      "turnover": "37055258.1",
      "trades": "2619"
    },
    {
      "date": "2026-01-27",
      "bid": "129.90",
      "ask": "130.10",
      "open": "132.70",
      "high": "134.00",
      "low": "128.30",
      "close": "129.60",
      "average": "129.7863",
      "volume": "279652",
      "turnover": "36298255.6",
      "trades": "2326"
    },
    {
      "date": "2026-01-28",
      "bid": "130.90",
      "ask": "131.70",
      "open": "130.10",
      "high": "132.90",
      "low": "129.30",
      "close": "130.70",
      "average": "130.7043",
      "volume": "178251",
      "turnover": "23293506.9",
      "trades": "1424"
    },
    {
      "date": "2026-01-29",
      "bid": "133.20",
      "ask": "133.90",
      "open": "132.40",
      "high": "136.00",
      "low": "131.40",
      "close": "134.20",
      "average": "133.6386",
      "volume": "228770",
      "turnover": "30568758.7",
      "trades": "1719"
    },
    {
      "date": "2026-01-30",
      "bid": "131.60",
      "ask": "131.90",
      "open": "133.20",
      "high": "133.60",
      "low": "127.60",
      "close": "130.90",
      "average": "129.7799",
      "volume": "323524",
      "turnover": "41985315.2",
      "trades": "2123"
    },
    {
      "date": "2026-02-02",
      "bid": "126.70",
      "ask": "127.00",
      "open": "130.00",
      "high": "130.00",
      "low": "123.30",
      "close": "126.40",
      "average": "126.2307",
      "volume": "464889",
      "turnover": "58678729.85",
      "trades": "2418"
    },
    {
      "date": "2026-02-03",
      "bid": "125.50",
      "ask": "126.10",
      "open": "127.00",
      "high": "130.50",
      "low": "125.00",
      "close": "126.10",
      "average": "126.7475",
      "volume": "227325",
      "turnover": "28828978.45",
      "trades": "1691"
    },
    {
      "date": "2026-02-04",
      "bid": "123.30",
      "ask": "124.00",
      "open": "126.10",
      "high": "127.80",
      "low": "122.40",
      "close": "122.40",
      "average": "124.3084",
      "volume": "277265",
      "turnover": "34488991.35",
      "trades": "1716"
    },
    {
      "date": "2026-02-05",
      "bid": "136.90",
      "ask": "137.50",
      "open": "127.00",
      "high": "141.80",
      "low": "127.00",
      "close": "137.00",
      "average": "136.5658",
      "volume": "1226741",
      "turnover": "167467350.19",
      "trades": "5910"
    },
    {
      "date": "2026-02-06",
      "bid": "140.00",
      "ask": "140.40",
      "open": "136.60",
      "high": "141.90",
      "low": "132.20",
      "close": "141.90",
      "average": "136.9503",
      "volume": "611115",
      "turnover": "83798500.25",
      "trades": "2808"
    },
    {
      "date": "2026-02-09",
      "bid": "150.40",
      "ask": "150.90",
      "open": "142.50",
      "high": "150.90",
      "low": "142.50",
      "close": "150.40",
      "average": "146.9077",
      "volume": "558675",
      "turnover": "82069095.9",
      "trades": "2465"
    },
    {
      "date": "2026-02-10",
      "bid": "142.70",
      "ask": "143.40",
      "open": "150.40",
      "high": "150.90",
      "low": "140.60",
      "close": "143.30",
      "average": "145.8846",
      "volume": "380640",
      "turnover": "55528107.5",
      "trades": "2381"
    },
    {
      "date": "2026-02-11",
      "bid": "132.10",
      "ask": "132.50",
      "open": "143.40",
      "high": "143.40",
      "low": "130.90",
      "close": "132.90",
      "average": "135.8298",
      "volume": "447391",
      "turnover": "60766533.8",
      "trades": "3460"
    },
    {
      "date": "2026-02-12",
      "bid": "139.60",
      "ask": "140.00",
      "open": "132.10",
      "high": "142.90",
      "low": "131.80",
      "close": "140.30",
      "average": "138.9729",
      "volume": "360122",
      "turnover": "50029969",
      "trades": "2467"
    },
    {
      "date": "2026-02-13",
      "bid": "145.10",
      "ask": "145.50",
      "open": "140.30",
      "high": "147.50",
      "low": "138.70",
      "close": "145.50",
      "average": "144.3648",
      "volume": "277920",
      "turnover": "40127867.9",
      "trades": "1970"
    },
    {
      "date": "2026-02-16",
      "bid": "143.90",
      "ask": "144.20",
      "open": "145.10",
      "high": "146.60",
      "low": "139.50",
      "close": "143.30",
      "average": "143.3894",
      "volume": "243047",
      "turnover": "34854479.9",
      "trades": "1896"
    },
    {
      "date": "2026-02-17",
      "bid": "140.00",
      "ask": "140.30",
      "open": "142.60",
      "high": "143.30",
      "low": "138.60",
      "close": "140.00",
      "average": "140.3128",
      "volume": "137420",
      "turnover": "19282557.25",
      "trades": "1389"
    },
    {
      "date": "2026-02-18",
      "bid": "144.50",
      "ask": "144.90",
      "open": "139.90",
      "high": "146.80",
      "low": "138.00",
      "close": "145.20",
      "average": "143.4458",
      "volume": "296837",
      "turnover": "42575022.29",
      "trades": "1870"
    },
    {
      "date": "2026-02-19",
      "bid": "145.10",
      "ask": "145.60",
      "open": "145.20",
      "high": "146.30",
      "low": "141.00",
      "close": "144.80",
      "average": "143.7246",
      "volume": "286074",
      "turnover": "41118851.2",
      "trades": "1627"
    },
    {
      "date": "2026-02-20",
      "bid": "140.10",
      "ask": "140.30",
      "open": "144.80",
      "high": "146.00",
      "low": "139.50",
      "close": "140.10",
      "average": "141.0309",
      "volume": "257479",
      "turnover": "36315050.75",
      "trades": "1850"
    },
    {
      "date": "2026-02-23",
      "bid": "136.80",
      "ask": "137.20",
      "open": "140.00",
      "high": "140.30",
      "low": "135.30",
      "close": "136.50",
      "average": "137.1472",
      "volume": "184326",
      "turnover": "25279728.6",
      "trades": "1479"
    },
    {
      "date": "2026-02-24",
      "bid": "136.40",
      "ask": "136.80",
      "open": "136.50",
      "high": "138.20",
      "low": "134.10",
      "close": "136.30",
      "average": "136.2163",
      "volume": "118818",
      "turnover": "16183471.95",
      "trades": "1181"
    },
    {
      "date": "2026-02-25",
      "bid": "139.10",
      "ask": "139.50",
      "open": "136.40",
      "high": "140.90",
      "low": "135.60",
      "close": "138.60",
      "average": "138.2003",
      "volume": "194025",
      "turnover": "26834543.6",
      "trades": "1695"
    },
    {
      "date": "2026-02-26",
      "bid": "135.10",
      "ask": "135.40",
      "open": "138.60",
      "high": "141.10",
      "low": "134.30",
      "close": "136.30",
      "average": "137.2371",
      "volume": "326402",
      "turnover": "44742396.5",
      "trades": "1794"
    },
    {
      "date": "2026-02-27",
      "bid": "130.80",
      "ask": "131.00",
      "open": "136.30",
      "high": "137.50",
      "low": "130.00",
      "close": "130.60",
      "average": "131.6804",
      "volume": "369435",
      "turnover": "48650583.1",
      "trades": "2341"
    },
    {
      "date": "2026-03-02",
      "bid": "130.40",
      "ask": "131.40",
      "open": "132.90",
      "high": "139.50",
      "low": "130.00",
      "close": "130.00",
      "average": "134.4299",
      "volume": "324579",
      "turnover": "43513436.2",
      "trades": "3027"
    },
    {
      "date": "2026-03-03",
      "bid": "130.00",
      "ask": "130.40",
      "open": "130.80",
      "high": "131.50",
      "low": "125.40",
      "close": "130.90",
      "average": "128.7409",
      "volume": "211678",
      "turnover": "27250015.5",
      "trades": "1618"
    },
    {
      "date": "2026-03-04",
      "bid": "133.20",
      "ask": "133.80",
      "open": "130.40",
      "high": "134.00",
      "low": "127.90",
      "close": "133.20",
      "average": "131.5295",
      "volume": "169193",
      "turnover": "22245778.45",
      "trades": "1293"
    },
    {
      "date": "2026-03-05",
      "bid": "128.10",
      "ask": "129.00",
      "open": "134.20",
      "high": "135.30",
      "low": "128.00",
      "close": "128.00",
      "average": "131.1376",
      "volume": "160649",
      "turnover": "21084142.7",
      "trades": "1188"
    },
    {
      "date": "2026-03-06",
      "bid": "130.50",
      "ask": "130.90",
      "open": "129.50",
      "high": "134.50",
      "low": "129.50",
      "close": "129.90",
      "average": "131.9249",
      "volume": "185575",
      "turnover": "24481231.75",
      "trades": "1663"
    },
    {
      "date": "2026-03-09",
      "bid": "127.90",
      "ask": "128.70",
      "open": "126.40",
      "high": "130.30",
      "low": "126.00",
      "close": "128.30",
      "average": "128.1324",
      "volume": "177278",
      "turnover": "22706148.5",
      "trades": "1500"
    },
    {
      "date": "2026-03-10",
      "bid": "130.90",
      "ask": "131.30",
      "open": "129.50",
      "high": "132.00",
      "low": "128.30",
      "close": "130.30",
      "average": "130.6135",
      "volume": "144532",
      "turnover": "18877139",
      "trades": "1070"
    },
    {
      "date": "2026-03-11",
      "bid": "129.70",
      "ask": "130.00",
      "open": "131.30",
      "high": "132.60",
      "low": "128.80",
      "close": "129.40",
      "average": "130.0676",
      "volume": "122257",
      "turnover": "15901957.8",
      "trades": "1093"
    },
    {
      "date": "2026-03-12",
      "bid": "131.60",
      "ask": "132.00",
      "open": "129.70",
      "high": "134.00",
      "low": "129.70",
      "close": "131.80",
      "average": "132.1516",
      "volume": "179733",
      "turnover": "23752966.05",
      "trades": "1235"
    },
    {
      "date": "2026-03-13",
      "bid": "133.00",
      "ask": "133.60",
      "open": "131.80",
      "high": "134.40",
      "low": "130.50",
      "close": "132.40",
      "average": "132.6879",
      "volume": "127004",
      "turnover": "16859164.55",
      "trades": "1107"
    },
    {
      "date": "2026-03-16",
      "bid": "136.20",
      "ask": "136.40",
      "open": "133.50",
      "high": "137.00",
      "low": "131.50",
      "close": "136.10",
      "average": "134.9469",
      "volume": "179580",
      "turnover": "24235076.55",
      "trades": "1356"
    },
    {
      "date": "2026-03-17",
      "bid": "131.00",
      "ask": "131.60",
      "open": "136.10",
      "high": "136.10",
      "low": "128.70",
      "close": "131.20",
      "average": "131.0957",
      "volume": "251762",
      "turnover": "32997874.75",
      "trades": "1705"
    },
    {
      "date": "2026-03-18",
      "bid": "130.00",
      "ask": "130.50",
      "open": "132.00",
      "high": "133.30",
      "low": "129.30",
      "close": "130.00",
      "average": "131.0491",
      "volume": "121422",
      "turnover": "15915783.85",
      "trades": "874"
    },
    {
      "date": "2026-03-19",
      "bid": "126.50",
      "ask": "127.40",
      "open": "129.40",
      "high": "130.00",
      "low": "125.40",
      "close": "126.50",
      "average": "127.0115",
      "volume": "167531",
      "turnover": "21276565.6",
      "trades": "1335"
    },
    {
      "date": "2026-03-20",
      "bid": "123.00",
      "ask": "123.60",
      "open": "126.50",
      "high": "128.20",
      "low": "122.60",
      "close": "122.60",
      "average": "124.4909",
      "volume": "138763",
      "turnover": "17278224.95",
      "trades": "1262"
    },
    {
      "date": "2026-03-23",
      "bid": "122.60",
      "ask": "123.30",
      "open": "118.00",
      "high": "125.00",
      "low": "115.70",
      "close": "122.30",
      "average": "119.9771",
      "volume": "209094",
      "turnover": "25097210.05",
      "trades": "2155"
    },
    {
      "date": "2026-03-24",
      "bid": "117.10",
      "ask": "118.20",
      "open": "122.30",
      "high": "122.60",
      "low": "116.20",
      "close": "117.40",
      "average": "118.0295",
      "volume": "179641",
      "turnover": "21208844.75",
      "trades": "1635"
    },
    {
      "date": "2026-03-25",
      "bid": "117.50",
      "ask": "118.00",
      "open": "120.00",
      "high": "121.60",
      "low": "115.80",
      "close": "117.20",
      "average": "118.2538",
      "volume": "221313",
      "turnover": "26155808.75",
      "trades": "1636"
    },
    {
      "date": "2026-03-26",
      "bid": "115.60",
      "ask": "116.00",
      "open": "117.20",
      "high": "117.70",
      "low": "112.00",
      "close": "115.80",
      "average": "114.9045",
      "volume": "236395",
      "turnover": "27164066.7",
      "trades": "1861"
    },
    {
      "date": "2026-03-27",
      "bid": "110.60",
      "ask": "110.70",
      "open": "116.00",
      "high": "116.00",
      "low": "110.20",
      "close": "110.20",
      "average": "112.0917",
      "volume": "188341",
      "turnover": "21113641.7",
      "trades": "1827"
    },
    {
      "date": "2026-03-30",
      "bid": "130.20",
      "ask": "130.80",
      "open": "115.00",
      "high": "131.40",
      "low": "115.00",
      "close": "130.60",
      "average": "125.3482",
      "volume": "992387",
      "turnover": "124495293.75",
      "trades": "6549"
    },
    {
      "date": "2026-03-31",
      "bid": "138.70",
      "ask": "139.10",
      "open": "134.00",
      "high": "139.50",
      "low": "127.00",
      "close": "138.40",
      "average": "134.711",
      "volume": "760319",
      "turnover": "102426307.35",
      "trades": "4925"
    },
    {
      "date": "2026-04-01",
      "bid": "138.90",
      "ask": "139.50",
      "open": "139.30",
      "high": "140.00",
      "low": "129.30",
      "close": "139.10",
      "average": "134.9736",
      "volume": "807167",
      "turnover": "108914222.95",
      "trades": "4808"
    },
    {
      "date": "2026-04-02",
      "bid": "137.70",
      "ask": "138.00",
      "open": "136.90",
      "high": "140.00",
      "low": "133.90",
      "close": "137.70",
      "average": "137.4528",
      "volume": "201778",
      "turnover": "27733149",
      "trades": "1435"
    },
    {
      "date": "2026-04-07",
      "bid": "132.30",
      "ask": "133.70",
      "open": "139.55",
      "high": "142.20",
      "low": "127.35",
      "close": "131.95",
      "average": "134.9052",
      "volume": "478120",
      "turnover": "64505156.02",
      "trades": "3021"
    },
    {
      "date": "2026-04-08",
      "bid": "132.40",
      "ask": "132.80",
      "open": "136.30",
      "high": "138.50",
      "low": "131.75",
      "close": "132.55",
      "average": "135.0298",
      "volume": "333524",
      "turnover": "45037366.05",
      "trades": "2262"
    },
    {
      "date": "2026-04-09",
      "bid": "138.00",
      "ask": "138.90",
      "open": "132.40",
      "high": "140.55",
      "low": "131.65",
      "close": "138.80",
      "average": "137.6842",
      "volume": "476871",
      "turnover": "65659572.95",
      "trades": "3151"
    },
    {
      "date": "2026-04-10",
      "bid": "128.55",
      "ask": "128.80",
      "open": "138.00",
      "high": "138.00",
      "low": "127.00",
      "close": "128.00",
      "average": "131.3922",
      "volume": "900986",
      "turnover": "118400816.02",
      "trades": "5026"
    },
    {
      "date": "2026-04-13",
      "bid": "128.90",
      "ask": "129.40",
      "open": "128.45",
      "high": "130.35",
      "low": "125.85",
      "close": "129.80",
      "average": "128.4018",
      "volume": "350420",
      "turnover": "45006334.1",
      "trades": "2163"
    },
    {
      "date": "2026-04-14",
      "bid": "132.60",
      "ask": "133.00",
      "open": "130.00",
      "high": "134.85",
      "low": "129.00",
      "close": "133.00",
      "average": "131.9505",
      "volume": "324686",
      "turnover": "42840840.11",
      "trades": "2158"
    },
    {
      "date": "2026-04-15",
      "bid": "175.65",
      "ask": "175.95",
      "open": "133.00",
      "high": "180.00",
      "low": "133.00",
      "close": "175.50",
      "average": "161.1762",
      "volume": "1843070",
      "turnover": "297468526.49",
      "trades": "9487"
    },
    {
      "date": "2026-04-16",
      "bid": "182.40",
      "ask": "182.80",
      "open": "175.95",
      "high": "184.50",
      "low": "170.75",
      "close": "181.25",
      "average": "177.5495",
      "volume": "1172535",
      "turnover": "208182120.36",
      "trades": "7837"
    },
    {
      "date": "2026-04-17",
      "bid": "180.90",
      "ask": "181.25",
      "open": "181.30",
      "high": "186.30",
      "low": "176.30",
      "close": "181.75",
      "average": "181.3473",
      "volume": "642829",
      "turnover": "116540971.71",
      "trades": "4237"
    },
    {
      "date": "2026-04-20",
      "bid": "180.00",
      "ask": "181.50",
      "open": "180.90",
      "high": "183.10",
      "low": "177.05",
      "close": "181.30",
      "average": "179.9747",
      "volume": "400899",
      "turnover": "72152235.05",
      "trades": "3126"
    },
    {
      "date": "2026-04-21",
      "bid": "173.50",
      "ask": "173.75",
      "open": "181.00",
      "high": "181.00",
      "low": "172.30",
      "close": "173.00",
      "average": "175.4185",
      "volume": "351735",
      "turnover": "61696800.88",
      "trades": "2991"
    },
    {
      "date": "2026-04-22",
      "bid": "174.00",
      "ask": "174.25",
      "open": "173.00",
      "high": "175.15",
      "low": "170.00",
      "close": "173.30",
      "average": "172.2452",
      "volume": "302468",
      "turnover": "52098274.27",
      "trades": "2425"
    },
    {
      "date": "2026-04-23",
      "bid": "177.35",
      "ask": "178.00",
      "open": "179.55",
      "high": "181.00",
      "low": "170.00",
      "close": "178.15",
      "average": "174.9112",
      "volume": "549420",
      "turnover": "96098105.85",
      "trades": "3850"
    },
    {
      "date": "2026-04-24",
      "bid": "186.80",
      "ask": "187.90",
      "open": "180.00",
      "high": "190.00",
      "low": "176.65",
      "close": "188.40",
      "average": "184.6856",
      "volume": "897963",
      "turnover": "165837028.15",
      "trades": "5112"
    },
    {
      "date": "2026-04-27",
      "bid": "184.75",
      "ask": "185.30",
      "open": "188.40",
      "high": "192.75",
      "low": "180.45",
      "close": "184.10",
      "average": "186.995",
      "volume": "364661",
      "turnover": "68187844.33",
      "trades": "3561"
    },
    {
      "date": "2026-04-28",
      "bid": "176.00",
      "ask": "176.45",
      "open": "185.00",
      "high": "185.35",
      "low": "173.50",
      "close": "176.75",
      "average": "177.339",
      "volume": "382319",
      "turnover": "67800225.05",
      "trades": "3391"
    },
    {
      "date": "2026-04-29",
      "bid": "173.15",
      "ask": "173.85",
      "open": "177.00",
      "high": "177.20",
      "low": "172.70",
      "close": "173.50",
      "average": "174.7039",
      "volume": "163885",
      "turnover": "28631923.39",
      "trades": "1888"
    },
    {
      "date": "2026-04-30",
      "bid": "171.55",
      "ask": "172.85",
      "open": "171.50",
      "high": "174.65",
      "low": "168.00",
      "close": "173.10",
      "average": "171.1523",
      "volume": "183826",
      "turnover": "31460605.78",
      "trades": "1659"
    },
    {
      "date": "2026-05-04",
      "bid": "178.30",
      "ask": "179.25",
      "open": "173.00",
      "high": "181.50",
      "low": "170.00",
      "close": "179.65",
      "average": "177.3539",
      "volume": "356922",
      "turnover": "63300766.7",
      "trades": "3064"
    },
    {
      "date": "2026-05-05",
      "bid": "177.60",
      "ask": "178.15",
      "open": "179.65",
      "high": "181.15",
      "low": "176.55",
      "close": "177.55",
      "average": "178.2292",
      "volume": "204423",
      "turnover": "36434257.6",
      "trades": "2107"
    },
    {
      "date": "2026-05-06",
      "bid": "179.20",
      "ask": "179.50",
      "open": "178.15",
      "high": "183.50",
      "low": "175.75",
      "close": "179.30",
      "average": "180.5242",
      "volume": "405137",
      "turnover": "73138537.04",
      "trades": "3449"
    },
    {
      "date": "2026-05-07",
      "bid": "175.25",
      "ask": "176.15",
      "open": "180.00",
      "high": "180.75",
      "low": "173.05",
      "close": "175.00",
      "average": "175.5751",
      "volume": "229957",
      "turnover": "40375204.79",
      "trades": "2087"
    },
    {
      "date": "2026-05-08",
      "bid": "164.90",
      "ask": "165.30",
      "open": "175.00",
      "high": "177.00",
      "low": "164.65",
      "close": "164.65",
      "average": "169.2341",
      "volume": "240216",
      "turnover": "40654609.29",
      "trades": "2663"
    },
    {
      "date": "2026-05-11",
      "bid": "162.80",
      "ask": "164.75",
      "open": "165.30",
      "high": "166.25",
      "low": "158.70",
      "close": "165.00",
      "average": "162.2295",
      "volume": "253658",
      "turnover": "41150126.47",
      "trades": "2818"
    },
    {
      "date": "2026-05-12",
      "bid": "158.75",
      "ask": "160.00",
      "open": "162.80",
      "high": "162.80",
      "low": "158.30",
      "close": "158.30",
      "average": "159.7556",
      "volume": "205806",
      "turnover": "32879349.6",
      "trades": "2201"
    },
    {
      "date": "2026-05-13",
      "bid": "155.80",
      "ask": "156.25",
      "open": "160.00",
      "high": "160.85",
      "low": "154.60",
      "close": "155.80",
      "average": "156.8553",
      "volume": "126877",
      "turnover": "19900718.8",
      "trades": "1362"
    },
    {
      "date": "2026-05-15",
      "bid": "157.40",
      "ask": "158.45",
      "open": "155.80",
      "high": "160.00",
      "low": "155.00",
      "close": "158.20",
      "average": "157.3017",
      "volume": "162733",
      "turnover": "25598381.2",
      "trades": "1925"
    },
    {
      "date": "2026-05-18",
      "bid": "164.65",
      "ask": "164.85",
      "open": "157.40",
      "high": "166.40",
      "low": "155.60",
      "close": "166.00",
      "average": "162.6126",
      "volume": "155369",
      "turnover": "25265545.63",
      "trades": "1992"
    },
    {
      "date": "2026-05-19",
      "bid": "175.25",
      "ask": "175.60",
      "open": "166.40",
      "high": "178.90",
      "low": "166.40",
      "close": "174.65",
      "average": "175.5232",
      "volume": "355498",
      "turnover": "62401209.07",
      "trades": "3444"
    },
    {
      "date": "2026-05-20",
      "bid": "181.85",
      "ask": "182.45",
      "open": "173.90",
      "high": "183.05",
      "low": "173.05",
      "close": "181.40",
      "average": "180.2206",
      "volume": "458174",
      "turnover": "82572365",
      "trades": "2950"
    },
    {
      "date": "2026-05-21",
      "bid": "185.05",
      "ask": "185.45",
      "open": "181.40",
      "high": "186.60",
      "low": "179.00",
      "close": "186.00",
      "average": "183.7093",
      "volume": "302534",
      "turnover": "55576809.48",
      "trades": "2411"
    },
    {
      "date": "2026-05-22",
      "bid": "187.55",
      "ask": "188.30",
      "open": "184.55",
      "high": "189.40",
      "low": "182.05",
      "close": "188.25",
      "average": "186.7607",
      "volume": "269260",
      "turnover": "50286330.41",
      "trades": "2533"
    },
    {
      "date": "2026-05-25",
      "bid": "191.85",
      "ask": "192.15",
      "open": "188.30",
      "high": "193.50",
      "low": "186.20",
      "close": "192.15",
      "average": "189.7314",
      "volume": "285966",
      "turnover": "54257832.63",
      "trades": "2242"
    },
    {
      "date": "2026-05-26",
      "bid": "187.90",
      "ask": "188.45",
      "open": "192.10",
      "high": "192.70",
      "low": "187.00",
      "close": "188.50",
      "average": "189.0163",
      "volume": "194821",
      "turnover": "36823645.28",
      "trades": "2086"
    },
    {
      "date": "2026-05-27",
      "bid": "187.55",
      "ask": "187.95",
      "open": "188.45",
      "high": "188.85",
      "low": "184.50",
      "close": "187.95",
      "average": "187.0264",
      "volume": "247682",
      "turnover": "46326973.49",
      "trades": "2924"
    },
    {
      "date": "2026-05-28",
      "bid": "192.15",
      "ask": "192.55",
      "open": "187.40",
      "high": "197.00",
      "low": "185.80",
      "close": "191.90",
      "average": "192.6379",
      "volume": "337673",
      "turnover": "65047653.67",
      "trades": "3054"
    },
    {
      "date": "2026-05-29",
      "bid": "186.55",
      "ask": "186.80",
      "open": "192.00",
      "high": "192.15",
      "low": "183.55",
      "close": "185.95",
      "average": "187.3835",
      "volume": "291490",
      "turnover": "54627667.14",
      "trades": "2222"
    },
    {
      "date": "2026-06-01",
      "bid": "181.25",
      "ask": "181.80",
      "open": "187.00",
      "high": "188.10",
      "low": "179.05",
      "close": "181.15",
      "average": "183.3698",
      "volume": "148625",
      "turnover": "27255877.18",
      "trades": "2013"
    },
    {
      "date": "2026-06-02",
      "bid": "180.50",
      "ask": "180.90",
      "open": "181.25",
      "high": "184.00",
      "low": "178.75",
      "close": "180.65",
      "average": "180.8122",
      "volume": "133125",
      "turnover": "24071159.25",
      "trades": "1673"
    },
    {
      "date": "2026-06-03",
      "bid": "186.95",
      "ask": "187.50",
      "open": "180.85",
      "high": "188.60",
      "low": "177.50",
      "close": "187.75",
      "average": "184.947",
      "volume": "190224",
      "turnover": "35181831.54",
      "trades": "2308"
    },
    {
      "date": "2026-06-04",
      "bid": "187.60",
      "ask": "189.15",
      "open": "189.00",
      "high": "191.50",
      "low": "186.30",
      "close": "187.55",
      "average": "189.2313",
      "volume": "162211",
      "turnover": "30695850.55",
      "trades": "2387"
    },
    {
      "date": "2026-06-05",
      "bid": "196.15",
      "ask": "197.00",
      "open": "187.55",
      "high": "200.00",
      "low": "187.50",
      "close": "195.50",
      "average": "196.5641",
      "volume": "433215",
      "turnover": "85149656.54",
      "trades": "4314"
    },
    {
      "date": "2026-06-08",
      "bid": "194.00",
      "ask": "194.95",
      "open": "193.30",
      "high": "197.00",
      "low": "189.60",
      "close": "192.55",
      "average": "193.1487",
      "volume": "198103",
      "turnover": "38262029.35",
      "trades": "2221"
    },
    {
      "date": "2026-06-09",
      "bid": "188.00",
      "ask": "188.35",
      "open": "192.70",
      "high": "193.80",
      "low": "187.20",
      "close": "187.20",
      "average": "190.2311",
      "volume": "133284",
      "turnover": "25354982",
      "trades": "1996"
    },
    {
      "date": "2026-06-10",
      "bid": "188.10",
      "ask": "189.35",
      "open": "187.85",
      "high": "192.50",
      "low": "184.30",
      "close": "190.00",
      "average": "189.0011",
      "volume": "141620",
      "turnover": "26766049.78",
      "trades": "1629"
    },
    {
      "date": "2026-06-11",
      "bid": "196.40",
      "ask": "197.05",
      "open": "189.40",
      "high": "200.00",
      "low": "187.10",
      "close": "196.20",
      "average": "194.3928",
      "volume": "210696",
      "turnover": "40957289.22",
      "trades": "2351"
    },
    {
      "date": "2026-06-12",
      "bid": "195.30",
      "ask": "196.85",
      "open": "195.00",
      "high": "200.00",
      "low": "191.65",
      "close": "194.25",
      "average": "196.0386",
      "volume": "279321",
      "turnover": "54757434.92",
      "trades": "2354"
    },
    {
      "date": "2026-06-15",
      "bid": "186.70",
      "ask": "187.30",
      "open": "194.25",
      "high": "196.60",
      "low": "182.80",
      "close": "184.15",
      "average": "189.3249",
      "volume": "279048",
      "turnover": "52830862.1",
      "trades": "2738"
    },
    {
      "date": "2026-06-16",
      "bid": "182.75",
      "ask": "183.10",
      "open": "186.10",
      "high": "190.55",
      "low": "180.65",
      "close": "182.60",
      "average": "184.6114",
      "volume": "145394",
      "turnover": "26841607.7",
      "trades": "2341"
    },
    {
      "date": "2026-06-17",
      "bid": "181.40",
      "ask": "181.65",
      "open": "183.10",
      "high": "189.80",
      "low": "180.05",
      "close": "180.65",
      "average": "184.0295",
      "volume": "145070",
      "turnover": "26696046.06",
      "trades": "1978"
    },
    {
      "date": "2026-06-18",
      "bid": "176.35",
      "ask": "177.75",
      "open": "180.85",
      "high": "184.00",
      "low": "174.80",
      "close": "175.95",
      "average": "177.449",
      "volume": "271342",
      "turnover": "48149677.7",
      "trades": "2473"
    },
    {
      "date": "2026-06-22",
      "bid": "171.15",
      "ask": "171.95",
      "open": "176.10",
      "high": "178.65",
      "low": "169.50",
      "close": "170.60",
      "average": "172.0106",
      "volume": "159978",
      "turnover": "27516620.55",
      "trades": "1971"
    },
    {
      "date": "2026-06-23",
      "bid": "178.85",
      "ask": "179.50",
      "open": "170.60",
      "high": "181.25",
      "low": "169.35",
      "close": "178.00",
      "average": "176.676",
      "volume": "135971",
      "turnover": "24022627.86",
      "trades": "2334"
    },
    {
      "date": "2026-06-24",
      "bid": "173.15",
      "ask": "173.60",
      "open": "178.65",
      "high": "178.65",
      "low": "167.30",
      "close": "173.00",
      "average": "171.2217",
      "volume": "216497",
      "turnover": "37068606.4",
      "trades": "2323"
    },
    {
      "date": "2026-06-25",
      "bid": "166.35",
      "ask": "166.70",
      "open": "173.00",
      "high": "174.00",
      "low": "165.30",
      "close": "165.30",
      "average": "168.56",
      "volume": "164070",
      "turnover": "27655489.85",
      "trades": "2269"
    },
    {
      "date": "2026-06-26",
      "bid": "172.60",
      "ask": "173.85",
      "open": "165.00",
      "high": "174.15",
      "low": "160.20",
      "close": "174.10",
      "average": "167.8337",
      "volume": "429401",
      "turnover": "72074943.05",
      "trades": "3719"
    },
    {
      "date": "2026-06-29",
      "bid": "182.75",
      "ask": "183.70",
      "open": "174.55",
      "high": "185.40",
      "low": "174.55",
      "close": "182.80",
      "average": "181.3845",
      "volume": "362158",
      "turnover": "65689632.9",
      "trades": "3731"
    },
    {
      "date": "2026-06-30",
      "bid": "185.15",
      "ask": "185.60",
      "open": "183.70",
      "high": "188.00",
      "low": "181.00",
      "close": "184.65",
      "average": "184.8288",
      "volume": "150708",
      "turnover": "27855257.5",
      "trades": "2281"
    },
    {
      "date": "2026-07-01",
      "bid": "191.60",
      "ask": "192.00",
      "open": "185.60",
      "high": "193.25",
      "low": "185.40",
      "close": "192.90",
      "average": "190.6473",
      "volume": "241253",
      "turnover": "45995230.11",
      "trades": "2404"
    },
    {
      "date": "2026-07-02",
      "bid": "194.25",
      "ask": "194.75",
      "open": "192.00",
      "high": "200.00",
      "low": "190.05",
      "close": "195.00",
      "average": "197.0911",
      "volume": "422513",
      "turnover": "83271503.09",
      "trades": "3541"
    },
    {
      "date": "2026-07-03",
      "bid": "194.10",
      "ask": "194.60",
      "open": "195.00",
      "high": "195.00",
      "low": "192.95",
      "close": "194.40",
      "average": "194.1149",
      "volume": "122881",
      "turnover": "23853021.05",
      "trades": "1395"
    },
    {
      "date": "2026-07-06",
      "bid": "191.00",
      "ask": "192.00",
      "open": "194.40",
      "high": "197.50",
      "low": "188.10",
      "close": "191.35",
      "average": "192.6015",
      "volume": "175717",
      "turnover": "33843364.2",
      "trades": "1718"
    },
    {
      "date": "2026-07-07",
      "bid": "186.50",
      "ask": "187.00",
      "open": "192.60",
      "high": "195.00",
      "low": "185.00",
      "close": "187.75",
      "average": "189.6989",
      "volume": "192140",
      "turnover": "36447921.2",
      "trades": "2273"
    },
    {
      "date": "2026-07-08",
      "bid": "185.05",
      "ask": "186.55",
      "open": "186.85",
      "high": "187.30",
      "low": "181.20",
      "close": "185.50",
      "average": "184.3126",
      "volume": "115940",
      "turnover": "21368827",
      "trades": "1563"
    },
    {
      "date": "2026-07-09",
      "bid": "185.00",
      "ask": "186.00",
      "open": "186.40",
      "high": "190.10",
      "low": "182.25",
      "close": "185.10",
      "average": "185.6669",
      "volume": "80933",
      "turnover": "15027102.95",
      "trades": "1167"
    },
    {
      "date": "2026-07-10",
      "bid": "182.30",
      "ask": "182.60",
      "open": "185.05",
      "high": "185.05",
      "low": "179.60",
      "close": "181.50",
      "average": "181.7408",
      "volume": "89308",
      "turnover": "16230975.66",
      "trades": "1328"
    },
    {
      "date": "2026-07-13",
      "bid": "184.00",
      "ask": "185.80",
      "open": "181.75",
      "high": "189.40",
      "low": "177.10",
      "close": "184.85",
      "average": "183.1292",
      "volume": "252838",
      "turnover": "46310114.65",
      "trades": "2642"
    },
    {
      "date": "2026-07-14",
      "bid": "182.20",
      "ask": "183.30",
      "open": "185.80",
      "high": "187.60",
      "low": "177.45",
      "close": "183.90",
      "average": "181.64",
      "volume": "172045",
      "turnover": "31248313.93",
      "trades": "2085"
    },
    {
      "date": "2026-07-15",
      "bid": "184.85",
      "ask": "185.80",
      "open": "184.05",
      "high": "186.95",
      "low": "180.60",
      "close": "185.20",
      "average": "184.3313",
      "volume": "217777",
      "turnover": "40142689.94",
      "trades": "1933"
    },
    {
      "date": "2026-07-16",
      "bid": "176.65",
      "ask": "177.50",
      "open": "191.90",
      "high": "191.90",
      "low": "172.90",
      "close": "176.45",
      "average": "178.4926",
      "volume": "339248",
      "turnover": "60549688.7",
      "trades": "3523"
    },
    {
      "date": "2026-07-17",
      "bid": "189.00",
      "ask": "190.00",
      "open": "180.80",
      "high": "191.00",
      "low": "177.60",
      "close": "189.05",
      "average": "186.7966",
      "volume": "330555",
      "turnover": "61730132.94",
      "trades": "2877"
    },
    {
      "date": "2026-07-20",
      "bid": "182.85",
      "ask": "183.45",
      "open": "189.90",
      "high": "190.00",
      "low": "178.70",
      "close": "182.35",
      "average": "183.1797",
      "volume": "212587",
      "turnover": "38944270.59",
      "trades": "2263"
    },
    {
      "date": "2026-07-21",
      "bid": "212.80",
      "ask": "213.50",
      "open": "182.40",
      "high": "214.00",
      "low": "182.40",
      "close": "213.00",
      "average": "202.8105",
      "volume": "759109",
      "turnover": "154031964.88",
      "trades": "5013"
    },
    {
      "date": "2026-07-22",
      "bid": "230.00",
      "ask": "230.70",
      "open": "211.50",
      "high": "231.00",
      "low": "205.30",
      "close": "231.00",
      "average": "224.0743",
      "volume": "973247",
      "turnover": "218096746.45",
      "trades": "7854"
    },
    {
      "date": "2026-07-23",
      "bid": "228.80",
      "ask": "229.40",
      "open": "227.80",
      "high": "238.00",
      "low": "227.20",
      "close": "228.60",
      "average": "231.5606",
      "volume": "443691",
      "turnover": "102757190.45",
      "trades": "4799"
    },
    {
      "date": "2026-07-24",
      "bid": "218.80",
      "ask": "219.00",
      "open": "228.70",
      "high": "231.00",
      "low": "218.20",
      "close": "219.30",
      "average": "221.9637",
      "volume": "268864",
      "turnover": "59680915.25",
      "trades": "3587"
    },
    {
      "date": "2026-07-27",
      "bid": "224.70",
      "ask": "225.30",
      "open": "219.00",
      "high": "228.30",
      "low": "218.00",
      "close": "225.30",
      "average": "224.2729",
      "volume": "255786",
      "turnover": "57361563.3",
      "trades": "2842"
    },
    {
      "date": "2026-07-28",
      "bid": "223.80",
      "ask": "225.00",
      "open": "225.00",
      "high": "230.40",
      "low": "222.10",
      "close": "223.50",
      "average": "225.4585",
      "volume": "242563",
      "turnover": "54698091.85",
      "trades": "2308"
    },
    {
      "date": "2026-07-29",
      "bid": "216.90",
      "ask": "217.50",
      "open": "221.70",
      "high": "221.70",
      "low": "211.00",
      "close": "217.80",
      "average": "216.2543",
      "volume": "301487",
      "turnover": "65197728.15",
      "trades": "2802"
    },
    {
      "date": "2026-07-30",
      "bid": "218.90",
      "ask": "219.10",
      "open": "216.90",
      "high": "221.00",
      "low": "214.60",
      "close": "218.50",
      "average": "218.0849",
      "volume": "135553",
      "turnover": "29563305.6",
      "trades": "1687"
    },
    {
      "date": "2026-07-31",
      "bid": "217.00",
      "ask": "217.60",
      "open": "220.50",
      "high": "223.40",
      "low": "216.50",
      "close": "216.60",
      "average": "218.7667",
      "volume": "162134",
      "turnover": "35492940.85",
      "trades": "1807"
    },
    {
      "date": "2026-08-03",
      "bid": "218.10",
      "ask": "218.40",
      "open": "217.60",
      "high": "220.00",
      "low": "215.40",
      "close": "218.80",
      "average": "218.5243",
      "volume": "194898",
      "turnover": "42586299.1",
      "trades": "1975"
    },
    {
      "date": "2026-08-04",
      "bid": "222.30",
      "ask": "222.80",
      "open": "219.00",
      "high": "234.00",
      "low": "219.00",
      "close": "223.50",
      "average": "226.5932",
      "volume": "336491",
      "turnover": "76230649",
      "trades": "3411"
    },
    {
      "date": "2026-08-05",
      "bid": "223.20",
      "ask": "223.50",
      "open": "223.00",
      "high": "226.80",
      "low": "222.00",
      "close": "223.50",
      "average": "224.3075",
      "volume": "204323",
      "turnover": "45846172.3",
      "trades": "2132"
    }
  ]
}