{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX249/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ray-b?id=TX249",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX249",
    "asset_class": "SHARES",
    "isin": "SE0000135485",
    "symbol": "RAY B",
    "company": "RaySearch Laboratories B",
    "market": null,
    "last_sale_price": "SEK 173.50",
    "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": "84.40",
      "ask": "84.70",
      "open": "85.10",
      "high": "86.90",
      "low": "84.10",
      "close": "84.80",
      "average": "85.1818",
      "volume": "37040",
      "turnover": "3155135.1",
      "trades": "214"
    },
    {
      "date": "2021-08-03",
      "bid": "83.50",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.80",
      "low": "83.50",
      "close": "83.50",
      "average": "84.2798",
      "volume": "9768",
      "turnover": "823245.2",
      "trades": "108"
    },
    {
      "date": "2021-08-04",
      "bid": "83.30",
      "ask": "84.00",
      "open": "84.10",
      "high": "84.60",
      "low": "82.60",
      "close": "84.00",
      "average": "83.5955",
      "volume": "15259",
      "turnover": "1275584",
      "trades": "155"
    },
    {
      "date": "2021-08-05",
      "bid": "81.80",
      "ask": "82.00",
      "open": "84.00",
      "high": "84.20",
      "low": "81.50",
      "close": "81.80",
      "average": "82.49",
      "volume": "22490",
      "turnover": "1855200.1",
      "trades": "283"
    },
    {
      "date": "2021-08-06",
      "bid": "81.10",
      "ask": "81.60",
      "open": "82.30",
      "high": "84.40",
      "low": "80.50",
      "close": "84.40",
      "average": "81.7255",
      "volume": "21318",
      "turnover": "1742223.3",
      "trades": "156"
    },
    {
      "date": "2021-08-09",
      "bid": "81.40",
      "ask": "81.80",
      "open": "84.00",
      "high": "84.00",
      "low": "81.30",
      "close": "81.50",
      "average": "81.8534",
      "volume": "45624",
      "turnover": "3734481",
      "trades": "268"
    },
    {
      "date": "2021-08-10",
      "bid": "81.30",
      "ask": "81.80",
      "open": "81.50",
      "high": "81.90",
      "low": "80.90",
      "close": "81.80",
      "average": "81.4526",
      "volume": "13280",
      "turnover": "1081690.7",
      "trades": "146"
    },
    {
      "date": "2021-08-11",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.80",
      "high": "81.80",
      "low": "80.10",
      "close": "81.50",
      "average": "80.7341",
      "volume": "14331",
      "turnover": "1157000.39",
      "trades": "161"
    },
    {
      "date": "2021-08-12",
      "bid": "80.80",
      "ask": "81.50",
      "open": "80.60",
      "high": "81.50",
      "low": "80.60",
      "close": "81.50",
      "average": "81.0645",
      "volume": "18324",
      "turnover": "1485425.4",
      "trades": "177"
    },
    {
      "date": "2021-08-13",
      "bid": "80.60",
      "ask": "80.90",
      "open": "81.20",
      "high": "81.20",
      "low": "80.40",
      "close": "80.80",
      "average": "80.6135",
      "volume": "12580",
      "turnover": "1014117.5",
      "trades": "92"
    },
    {
      "date": "2021-08-16",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.80",
      "high": "80.80",
      "low": "78.50",
      "close": "79.90",
      "average": "79.3296",
      "volume": "29281",
      "turnover": "2322849.1",
      "trades": "198"
    },
    {
      "date": "2021-08-17",
      "bid": "79.20",
      "ask": "79.50",
      "open": "79.20",
      "high": "79.80",
      "low": "78.20",
      "close": "79.20",
      "average": "79.1172",
      "volume": "20983",
      "turnover": "1660116",
      "trades": "176"
    },
    {
      "date": "2021-08-18",
      "bid": "78.20",
      "ask": "78.80",
      "open": "79.30",
      "high": "80.30",
      "low": "77.70",
      "close": "78.80",
      "average": "79.032",
      "volume": "26520",
      "turnover": "2096052.3",
      "trades": "223"
    },
    {
      "date": "2021-08-19",
      "bid": "79.40",
      "ask": "79.70",
      "open": "78.80",
      "high": "80.30",
      "low": "77.00",
      "close": "80.30",
      "average": "78.3249",
      "volume": "26410",
      "turnover": "2068559.7",
      "trades": "201"
    },
    {
      "date": "2021-08-20",
      "bid": "79.70",
      "ask": "80.10",
      "open": "80.30",
      "high": "80.40",
      "low": "78.40",
      "close": "80.40",
      "average": "79.6983",
      "volume": "29204",
      "turnover": "2328076.2",
      "trades": "176"
    },
    {
      "date": "2021-08-23",
      "bid": "80.60",
      "ask": "81.00",
      "open": "79.90",
      "high": "81.30",
      "low": "79.20",
      "close": "81.30",
      "average": "80.6824",
      "volume": "22260",
      "turnover": "1796045.85",
      "trades": "169"
    },
    {
      "date": "2021-08-24",
      "bid": "79.50",
      "ask": "79.60",
      "open": "81.10",
      "high": "81.10",
      "low": "78.70",
      "close": "79.60",
      "average": "79.614",
      "volume": "27468",
      "turnover": "2186239.65",
      "trades": "157"
    },
    {
      "date": "2021-08-25",
      "bid": "70.30",
      "ask": "71.20",
      "open": "77.00",
      "high": "77.00",
      "low": "70.20",
      "close": "70.40",
      "average": "73.2591",
      "volume": "524165",
      "turnover": "38449174.9",
      "trades": "1809"
    },
    {
      "date": "2021-08-26",
      "bid": "70.10",
      "ask": "70.70",
      "open": "70.50",
      "high": "71.40",
      "low": "68.10",
      "close": "70.10",
      "average": "69.7321",
      "volume": "149132",
      "turnover": "10398457.75",
      "trades": "858"
    },
    {
      "date": "2021-08-27",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.30",
      "high": "72.20",
      "low": "69.40",
      "close": "71.70",
      "average": "70.4845",
      "volume": "88345",
      "turnover": "6226955.9",
      "trades": "357"
    },
    {
      "date": "2021-08-30",
      "bid": "68.80",
      "ask": "69.20",
      "open": "74.10",
      "high": "74.10",
      "low": "69.00",
      "close": "69.30",
      "average": "71.3081",
      "volume": "90078",
      "turnover": "6441362.4",
      "trades": "293"
    },
    {
      "date": "2021-08-31",
      "bid": "70.80",
      "ask": "71.20",
      "open": "68.80",
      "high": "71.50",
      "low": "68.40",
      "close": "70.80",
      "average": "70.3324",
      "volume": "168817",
      "turnover": "11880617.95",
      "trades": "538"
    },
    {
      "date": "2021-09-01",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "72.00",
      "low": "69.00",
      "close": "69.60",
      "average": "69.8113",
      "volume": "75331",
      "turnover": "5259705.34",
      "trades": "424"
    },
    {
      "date": "2021-09-02",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.60",
      "high": "72.10",
      "low": "69.40",
      "close": "70.40",
      "average": "70.8152",
      "volume": "73457",
      "turnover": "5202049.95",
      "trades": "382"
    },
    {
      "date": "2021-09-03",
      "bid": "71.70",
      "ask": "72.30",
      "open": "72.40",
      "high": "72.80",
      "low": "69.00",
      "close": "71.80",
      "average": "70.4097",
      "volume": "110436",
      "turnover": "7775556.8",
      "trades": "425"
    },
    {
      "date": "2021-09-06",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.80",
      "low": "69.80",
      "close": "70.90",
      "average": "70.6553",
      "volume": "67956",
      "turnover": "4801437.09",
      "trades": "272"
    },
    {
      "date": "2021-09-07",
      "bid": "70.50",
      "ask": "71.00",
      "open": "70.90",
      "high": "72.80",
      "low": "70.30",
      "close": "70.60",
      "average": "71.4804",
      "volume": "64575",
      "turnover": "4615876.09",
      "trades": "305"
    },
    {
      "date": "2021-09-08",
      "bid": "68.00",
      "ask": "68.30",
      "open": "70.60",
      "high": "70.70",
      "low": "68.00",
      "close": "68.00",
      "average": "68.6728",
      "volume": "48639",
      "turnover": "3340175.5",
      "trades": "327"
    },
    {
      "date": "2021-09-09",
      "bid": "66.60",
      "ask": "67.00",
      "open": "69.00",
      "high": "69.00",
      "low": "66.60",
      "close": "66.70",
      "average": "67.4999",
      "volume": "64380",
      "turnover": "4345645.09",
      "trades": "344"
    },
    {
      "date": "2021-09-10",
      "bid": "65.90",
      "ask": "66.20",
      "open": "65.40",
      "high": "67.10",
      "low": "65.40",
      "close": "65.80",
      "average": "66.3638",
      "volume": "33788",
      "turnover": "2242301.29",
      "trades": "204"
    },
    {
      "date": "2021-09-13",
      "bid": "64.00",
      "ask": "64.20",
      "open": "66.60",
      "high": "67.20",
      "low": "63.60",
      "close": "63.60",
      "average": "64.9783",
      "volume": "64596",
      "turnover": "4197339.4",
      "trades": "290"
    },
    {
      "date": "2021-09-14",
      "bid": "63.90",
      "ask": "64.20",
      "open": "64.00",
      "high": "65.30",
      "low": "63.10",
      "close": "64.40",
      "average": "64.064",
      "volume": "34950",
      "turnover": "2239035.4",
      "trades": "197"
    },
    {
      "date": "2021-09-15",
      "bid": "62.00",
      "ask": "62.50",
      "open": "64.00",
      "high": "64.40",
      "low": "61.30",
      "close": "62.50",
      "average": "62.3526",
      "volume": "69449",
      "turnover": "4330324",
      "trades": "372"
    },
    {
      "date": "2021-09-16",
      "bid": "61.80",
      "ask": "62.10",
      "open": "62.40",
      "high": "62.50",
      "low": "59.30",
      "close": "62.20",
      "average": "61.134",
      "volume": "166260",
      "turnover": "10164145.3",
      "trades": "701"
    },
    {
      "date": "2021-09-17",
      "bid": "62.90",
      "ask": "63.20",
      "open": "62.20",
      "high": "63.60",
      "low": "62.00",
      "close": "63.40",
      "average": "62.7771",
      "volume": "31054",
      "turnover": "1949480.2",
      "trades": "200"
    },
    {
      "date": "2021-09-20",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.40",
      "low": "61.10",
      "close": "63.40",
      "average": "62.034",
      "volume": "41051",
      "turnover": "2546556.6",
      "trades": "180"
    },
    {
      "date": "2021-09-21",
      "bid": "61.80",
      "ask": "62.10",
      "open": "63.40",
      "high": "63.60",
      "low": "60.60",
      "close": "62.20",
      "average": "61.909",
      "volume": "46868",
      "turnover": "2901549.7",
      "trades": "214"
    },
    {
      "date": "2021-09-22",
      "bid": "59.80",
      "ask": "60.00",
      "open": "62.20",
      "high": "62.80",
      "low": "59.50",
      "close": "59.90",
      "average": "60.1624",
      "volume": "106787",
      "turnover": "6424557.2",
      "trades": "386"
    },
    {
      "date": "2021-09-23",
      "bid": "62.10",
      "ask": "62.40",
      "open": "60.30",
      "high": "62.90",
      "low": "59.80",
      "close": "62.20",
      "average": "61.515",
      "volume": "98295",
      "turnover": "6046613.6",
      "trades": "380"
    },
    {
      "date": "2021-09-24",
      "bid": "64.70",
      "ask": "65.00",
      "open": "62.20",
      "high": "65.00",
      "low": "61.00",
      "close": "64.90",
      "average": "63.2984",
      "volume": "76027",
      "turnover": "4812001.09",
      "trades": "320"
    },
    {
      "date": "2021-09-27",
      "bid": "61.50",
      "ask": "61.90",
      "open": "65.00",
      "high": "65.20",
      "low": "61.50",
      "close": "61.50",
      "average": "62.5027",
      "volume": "34078",
      "turnover": "2129968.7",
      "trades": "188"
    },
    {
      "date": "2021-09-28",
      "bid": "60.10",
      "ask": "60.60",
      "open": "63.90",
      "high": "63.90",
      "low": "60.10",
      "close": "60.40",
      "average": "61.3554",
      "volume": "21857",
      "turnover": "1340962.14",
      "trades": "125"
    },
    {
      "date": "2021-09-29",
      "bid": "59.70",
      "ask": "60.10",
      "open": "60.00",
      "high": "60.90",
      "low": "59.30",
      "close": "59.40",
      "average": "59.9248",
      "volume": "30548",
      "turnover": "1830581.7",
      "trades": "166"
    },
    {
      "date": "2021-09-30",
      "bid": "61.10",
      "ask": "61.50",
      "open": "59.10",
      "high": "61.80",
      "low": "59.10",
      "close": "61.50",
      "average": "60.7342",
      "volume": "28364",
      "turnover": "1721741.4",
      "trades": "136"
    },
    {
      "date": "2021-10-01",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.50",
      "high": "61.50",
      "low": "59.90",
      "close": "60.80",
      "average": "60.4786",
      "volume": "27240",
      "turnover": "1646952.45",
      "trades": "117"
    },
    {
      "date": "2021-10-04",
      "bid": "59.70",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.00",
      "low": "59.20",
      "close": "59.90",
      "average": "60.1413",
      "volume": "41346",
      "turnover": "2486320.65",
      "trades": "198"
    },
    {
      "date": "2021-10-05",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.30",
      "low": "58.50",
      "close": "59.90",
      "average": "59.4667",
      "volume": "33530",
      "turnover": "1993856.3",
      "trades": "131"
    },
    {
      "date": "2021-10-06",
      "bid": "58.70",
      "ask": "59.30",
      "open": "61.00",
      "high": "61.00",
      "low": "58.60",
      "close": "59.60",
      "average": "59.6464",
      "volume": "69929",
      "turnover": "4168905",
      "trades": "290"
    },
    {
      "date": "2021-10-07",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.60",
      "high": "59.90",
      "low": "57.90",
      "close": "59.20",
      "average": "58.75",
      "volume": "33799",
      "turnover": "1985690.9",
      "trades": "161"
    },
    {
      "date": "2021-10-08",
      "bid": "57.80",
      "ask": "57.90",
      "open": "60.00",
      "high": "60.00",
      "low": "57.30",
      "close": "57.60",
      "average": "58.1254",
      "volume": "34651",
      "turnover": "2014104.6",
      "trades": "145"
    },
    {
      "date": "2021-10-11",
      "bid": "56.40",
      "ask": "56.90",
      "open": "60.00",
      "high": "60.10",
      "low": "56.30",
      "close": "57.30",
      "average": "57.0942",
      "volume": "16783",
      "turnover": "958212.1",
      "trades": "89"
    },
    {
      "date": "2021-10-12",
      "bid": "55.70",
      "ask": "55.90",
      "open": "57.30",
      "high": "57.30",
      "low": "55.30",
      "close": "55.90",
      "average": "55.868",
      "volume": "48449",
      "turnover": "2706750.6",
      "trades": "175"
    },
    {
      "date": "2021-10-13",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.40",
      "high": "57.80",
      "low": "55.40",
      "close": "56.30",
      "average": "56.7341",
      "volume": "72378",
      "turnover": "4106399.2",
      "trades": "197"
    },
    {
      "date": "2021-10-14",
      "bid": "58.30",
      "ask": "58.70",
      "open": "57.00",
      "high": "58.80",
      "low": "56.40",
      "close": "58.80",
      "average": "57.8401",
      "volume": "30665",
      "turnover": "1773665.7",
      "trades": "154"
    },
    {
      "date": "2021-10-15",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.30",
      "low": "57.90",
      "close": "58.60",
      "average": "58.5747",
      "volume": "16097",
      "turnover": "942664.8",
      "trades": "103"
    },
    {
      "date": "2021-10-18",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.60",
      "high": "59.10",
      "low": "57.80",
      "close": "58.10",
      "average": "58.4572",
      "volume": "11327",
      "turnover": "662144.5",
      "trades": "111"
    },
    {
      "date": "2021-10-19",
      "bid": "58.90",
      "ask": "59.60",
      "open": "58.10",
      "high": "59.60",
      "low": "57.50",
      "close": "59.60",
      "average": "58.1291",
      "volume": "26165",
      "turnover": "1520938.3",
      "trades": "91"
    },
    {
      "date": "2021-10-20",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.60",
      "high": "60.00",
      "low": "57.70",
      "close": "58.40",
      "average": "58.4872",
      "volume": "65551",
      "turnover": "3833895",
      "trades": "239"
    },
    {
      "date": "2021-10-21",
      "bid": "59.80",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.70",
      "low": "58.30",
      "close": "60.20",
      "average": "59.4316",
      "volume": "53737",
      "turnover": "3193675.7",
      "trades": "212"
    },
    {
      "date": "2021-10-22",
      "bid": "60.60",
      "ask": "61.10",
      "open": "60.20",
      "high": "61.40",
      "low": "59.40",
      "close": "61.40",
      "average": "60.3596",
      "volume": "32854",
      "turnover": "1983054.5",
      "trades": "192"
    },
    {
      "date": "2021-10-25",
      "bid": "59.00",
      "ask": "59.30",
      "open": "60.50",
      "high": "61.20",
      "low": "58.70",
      "close": "59.50",
      "average": "59.8134",
      "volume": "41266",
      "turnover": "2467017.25",
      "trades": "158"
    },
    {
      "date": "2021-10-26",
      "bid": "56.30",
      "ask": "56.70",
      "open": "59.20",
      "high": "60.90",
      "low": "56.40",
      "close": "56.50",
      "average": "58.4622",
      "volume": "212255",
      "turnover": "12395947.8",
      "trades": "524"
    },
    {
      "date": "2021-10-27",
      "bid": "56.60",
      "ask": "56.90",
      "open": "56.60",
      "high": "58.60",
      "low": "56.00",
      "close": "56.80",
      "average": "57.0967",
      "volume": "115175",
      "turnover": "6575367.8",
      "trades": "320"
    },
    {
      "date": "2021-10-28",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.50",
      "high": "56.90",
      "low": "55.10",
      "close": "56.40",
      "average": "56.0554",
      "volume": "121841",
      "turnover": "6828938.45",
      "trades": "403"
    },
    {
      "date": "2021-10-29",
      "bid": "60.90",
      "ask": "61.10",
      "open": "56.00",
      "high": "61.40",
      "low": "55.30",
      "close": "61.10",
      "average": "58.2286",
      "volume": "135802",
      "turnover": "7894141.7",
      "trades": "379"
    },
    {
      "date": "2021-11-01",
      "bid": "58.90",
      "ask": "59.20",
      "open": "61.10",
      "high": "62.00",
      "low": "58.00",
      "close": "58.90",
      "average": "59.0729",
      "volume": "81023",
      "turnover": "4786263",
      "trades": "239"
    },
    {
      "date": "2021-11-02",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.40",
      "high": "61.80",
      "low": "58.30",
      "close": "61.40",
      "average": "60.2983",
      "volume": "65189",
      "turnover": "3929756.45",
      "trades": "252"
    },
    {
      "date": "2021-11-03",
      "bid": "64.90",
      "ask": "65.50",
      "open": "61.40",
      "high": "66.50",
      "low": "60.70",
      "close": "65.60",
      "average": "64.3098",
      "volume": "82741",
      "turnover": "5321058.9",
      "trades": "407"
    },
    {
      "date": "2021-11-04",
      "bid": "64.70",
      "ask": "65.10",
      "open": "65.90",
      "high": "66.00",
      "low": "64.60",
      "close": "64.90",
      "average": "65.1819",
      "volume": "56392",
      "turnover": "3675737.5",
      "trades": "230"
    },
    {
      "date": "2021-11-05",
      "bid": "64.70",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.60",
      "low": "64.00",
      "close": "64.40",
      "average": "64.8025",
      "volume": "9988",
      "turnover": "647247.5",
      "trades": "61"
    },
    {
      "date": "2021-11-08",
      "bid": "62.70",
      "ask": "63.10",
      "open": "65.00",
      "high": "65.00",
      "low": "61.10",
      "close": "63.10",
      "average": "62.3007",
      "volume": "91826",
      "turnover": "5701475.55",
      "trades": "275"
    },
    {
      "date": "2021-11-09",
      "bid": "64.70",
      "ask": "65.30",
      "open": "63.00",
      "high": "65.30",
      "low": "61.60",
      "close": "65.00",
      "average": "63.6852",
      "volume": "80338",
      "turnover": "5114574",
      "trades": "256"
    },
    {
      "date": "2021-11-10",
      "bid": "64.70",
      "ask": "65.00",
      "open": "66.30",
      "high": "66.30",
      "low": "63.90",
      "close": "64.70",
      "average": "65.2251",
      "volume": "60137",
      "turnover": "3922443.2",
      "trades": "241"
    },
    {
      "date": "2021-11-11",
      "bid": "65.90",
      "ask": "66.10",
      "open": "64.70",
      "high": "66.30",
      "low": "64.20",
      "close": "65.60",
      "average": "65.1727",
      "volume": "38381",
      "turnover": "2502303.7",
      "trades": "158"
    },
    {
      "date": "2021-11-12",
      "bid": "65.40",
      "ask": "65.70",
      "open": "65.60",
      "high": "66.00",
      "low": "64.20",
      "close": "66.00",
      "average": "65.2349",
      "volume": "95618",
      "turnover": "6237633",
      "trades": "259"
    },
    {
      "date": "2021-11-15",
      "bid": "63.70",
      "ask": "63.90",
      "open": "66.00",
      "high": "66.20",
      "low": "62.70",
      "close": "63.70",
      "average": "63.7694",
      "volume": "101675",
      "turnover": "6486917.4",
      "trades": "309"
    },
    {
      "date": "2021-11-16",
      "bid": "65.20",
      "ask": "65.60",
      "open": "63.80",
      "high": "65.90",
      "low": "63.30",
      "close": "65.20",
      "average": "64.7653",
      "volume": "34203",
      "turnover": "2215167",
      "trades": "153"
    },
    {
      "date": "2021-11-17",
      "bid": "60.90",
      "ask": "61.10",
      "open": "65.60",
      "high": "65.60",
      "low": "60.80",
      "close": "61.00",
      "average": "62.6559",
      "volume": "167225",
      "turnover": "10477722.1",
      "trades": "521"
    },
    {
      "date": "2021-11-18",
      "bid": "56.70",
      "ask": "57.10",
      "open": "63.40",
      "high": "63.40",
      "low": "56.30",
      "close": "56.60",
      "average": "58.0214",
      "volume": "233065",
      "turnover": "13522743",
      "trades": "719"
    },
    {
      "date": "2021-11-19",
      "bid": "57.50",
      "ask": "58.10",
      "open": "56.50",
      "high": "57.90",
      "low": "55.50",
      "close": "57.90",
      "average": "56.738",
      "volume": "320251",
      "turnover": "18170393.8",
      "trades": "278"
    },
    {
      "date": "2021-11-22",
      "bid": "58.00",
      "ask": "58.30",
      "open": "57.90",
      "high": "61.00",
      "low": "57.90",
      "close": "57.90",
      "average": "59.5354",
      "volume": "226951",
      "turnover": "13556711.3",
      "trades": "322"
    },
    {
      "date": "2021-11-23",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.90",
      "low": "56.40",
      "close": "58.30",
      "average": "57.7335",
      "volume": "55585",
      "turnover": "3209112.6",
      "trades": "231"
    },
    {
      "date": "2021-11-24",
      "bid": "57.30",
      "ask": "57.50",
      "open": "59.90",
      "high": "59.90",
      "low": "55.60",
      "close": "56.90",
      "average": "56.6932",
      "volume": "59999",
      "turnover": "3401533.4",
      "trades": "330"
    },
    {
      "date": "2021-11-25",
      "bid": "56.20",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.70",
      "low": "55.70",
      "close": "56.20",
      "average": "56.3448",
      "volume": "25587",
      "turnover": "1441693.4",
      "trades": "155"
    },
    {
      "date": "2021-11-26",
      "bid": "53.10",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.70",
      "low": "53.10",
      "close": "53.20",
      "average": "54.7707",
      "volume": "61134",
      "turnover": "3348351.7",
      "trades": "244"
    },
    {
      "date": "2021-11-29",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.20",
      "high": "54.30",
      "low": "52.00",
      "close": "54.30",
      "average": "53.0888",
      "volume": "68643",
      "turnover": "3644173.8",
      "trades": "273"
    },
    {
      "date": "2021-11-30",
      "bid": "53.10",
      "ask": "53.60",
      "open": "52.20",
      "high": "54.60",
      "low": "51.80",
      "close": "53.90",
      "average": "53.584",
      "volume": "57969",
      "turnover": "3106208.8",
      "trades": "240"
    },
    {
      "date": "2021-12-01",
      "bid": "53.40",
      "ask": "53.70",
      "open": "55.00",
      "high": "56.70",
      "low": "52.10",
      "close": "53.50",
      "average": "53.4493",
      "volume": "95839",
      "turnover": "5122531",
      "trades": "389"
    },
    {
      "date": "2021-12-02",
      "bid": "52.40",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "51.60",
      "close": "53.00",
      "average": "52.5035",
      "volume": "58725",
      "turnover": "3083262.9",
      "trades": "240"
    },
    {
      "date": "2021-12-03",
      "bid": "51.80",
      "ask": "52.20",
      "open": "53.20",
      "high": "53.60",
      "low": "51.00",
      "close": "52.00",
      "average": "52.1679",
      "volume": "32105",
      "turnover": "1674849.1",
      "trades": "185"
    },
    {
      "date": "2021-12-06",
      "bid": "53.20",
      "ask": "53.60",
      "open": "51.70",
      "high": "58.20",
      "low": "50.20",
      "close": "53.60",
      "average": "53.5285",
      "volume": "154653",
      "turnover": "8278308.3",
      "trades": "560"
    },
    {
      "date": "2021-12-07",
      "bid": "52.60",
      "ask": "53.00",
      "open": "53.70",
      "high": "54.60",
      "low": "52.40",
      "close": "52.60",
      "average": "53.399",
      "volume": "54254",
      "turnover": "2897021.1",
      "trades": "245"
    },
    {
      "date": "2021-12-08",
      "bid": "52.00",
      "ask": "52.30",
      "open": "53.20",
      "high": "53.20",
      "low": "51.70",
      "close": "52.00",
      "average": "52.4154",
      "volume": "15665",
      "turnover": "820995.7",
      "trades": "116"
    },
    {
      "date": "2021-12-09",
      "bid": "53.10",
      "ask": "53.40",
      "open": "51.50",
      "high": "53.30",
      "low": "51.00",
      "close": "52.80",
      "average": "52.0068",
      "volume": "38088",
      "turnover": "1980835.6",
      "trades": "170"
    },
    {
      "date": "2021-12-10",
      "bid": "49.85",
      "ask": "49.90",
      "open": "51.20",
      "high": "52.90",
      "low": "49.00",
      "close": "49.85",
      "average": "50.0785",
      "volume": "254074",
      "turnover": "12723938.4",
      "trades": "529"
    },
    {
      "date": "2021-12-13",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.10",
      "high": "50.80",
      "low": "49.20",
      "close": "50.00",
      "average": "49.7841",
      "volume": "44910",
      "turnover": "2235916.95",
      "trades": "174"
    },
    {
      "date": "2021-12-14",
      "bid": "50.70",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.60",
      "low": "49.80",
      "close": "51.00",
      "average": "50.8595",
      "volume": "31705",
      "turnover": "1612594",
      "trades": "158"
    },
    {
      "date": "2021-12-15",
      "bid": "49.90",
      "ask": "50.30",
      "open": "51.80",
      "high": "52.00",
      "low": "49.65",
      "close": "49.65",
      "average": "50.6066",
      "volume": "33438",
      "turnover": "1693447.6",
      "trades": "128"
    },
    {
      "date": "2021-12-16",
      "bid": "49.50",
      "ask": "49.75",
      "open": "50.80",
      "high": "50.80",
      "low": "49.15",
      "close": "49.15",
      "average": "49.9952",
      "volume": "20461",
      "turnover": "1023492.4",
      "trades": "102"
    },
    {
      "date": "2021-12-17",
      "bid": "50.90",
      "ask": "51.30",
      "open": "49.00",
      "high": "51.60",
      "low": "48.65",
      "close": "50.70",
      "average": "49.9725",
      "volume": "28310",
      "turnover": "1416540.9",
      "trades": "140"
    },
    {
      "date": "2021-12-20",
      "bid": "52.70",
      "ask": "53.00",
      "open": "50.50",
      "high": "53.90",
      "low": "50.40",
      "close": "53.20",
      "average": "52.5798",
      "volume": "196970",
      "turnover": "10369458.3",
      "trades": "508"
    },
    {
      "date": "2021-12-21",
      "bid": "54.10",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "52.70",
      "close": "54.20",
      "average": "53.3256",
      "volume": "192917",
      "turnover": "10289932.85",
      "trades": "448"
    },
    {
      "date": "2021-12-22",
      "bid": "56.10",
      "ask": "56.60",
      "open": "54.50",
      "high": "56.90",
      "low": "54.50",
      "close": "56.60",
      "average": "56.0726",
      "volume": "77495",
      "turnover": "4350953.45",
      "trades": "308"
    },
    {
      "date": "2021-12-23",
      "bid": "57.10",
      "ask": "57.30",
      "open": "56.70",
      "high": "58.70",
      "low": "56.50",
      "close": "57.40",
      "average": "57.5186",
      "volume": "60825",
      "turnover": "3503666.8",
      "trades": "266"
    },
    {
      "date": "2021-12-27",
      "bid": "57.40",
      "ask": "57.70",
      "open": "58.60",
      "high": "59.80",
      "low": "56.80",
      "close": "57.50",
      "average": "58.2296",
      "volume": "107117",
      "turnover": "6240035",
      "trades": "381"
    },
    {
      "date": "2021-12-28",
      "bid": "55.60",
      "ask": "56.00",
      "open": "58.40",
      "high": "58.40",
      "low": "55.50",
      "close": "56.00",
      "average": "56.5765",
      "volume": "92419",
      "turnover": "5228743.3",
      "trades": "347"
    },
    {
      "date": "2021-12-29",
      "bid": "54.70",
      "ask": "54.90",
      "open": "55.70",
      "high": "56.90",
      "low": "53.90",
      "close": "54.60",
      "average": "54.8774",
      "volume": "65676",
      "turnover": "3604130.2",
      "trades": "347"
    },
    {
      "date": "2021-12-30",
      "bid": "56.30",
      "ask": "56.60",
      "open": "54.70",
      "high": "57.00",
      "low": "54.70",
      "close": "56.50",
      "average": "56.0636",
      "volume": "70532",
      "turnover": "3955012.4",
      "trades": "267"
    },
    {
      "date": "2022-01-03",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.30",
      "high": "55.60",
      "low": "54.20",
      "close": "55.40",
      "average": "54.8829",
      "volume": "46759",
      "turnover": "2566482.1",
      "trades": "251"
    },
    {
      "date": "2022-01-04",
      "bid": "53.70",
      "ask": "54.10",
      "open": "55.60",
      "high": "56.60",
      "low": "53.70",
      "close": "53.70",
      "average": "54.9977",
      "volume": "44023",
      "turnover": "2421164.79",
      "trades": "263"
    },
    {
      "date": "2022-01-05",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.70",
      "high": "54.30",
      "low": "52.60",
      "close": "52.60",
      "average": "53.0735",
      "volume": "18128",
      "turnover": "962116.8",
      "trades": "125"
    },
    {
      "date": "2022-01-07",
      "bid": "51.20",
      "ask": "51.50",
      "open": "52.60",
      "high": "52.60",
      "low": "50.40",
      "close": "51.20",
      "average": "51.1519",
      "volume": "41877",
      "turnover": "2142088.9",
      "trades": "247"
    },
    {
      "date": "2022-01-10",
      "bid": "50.90",
      "ask": "51.10",
      "open": "50.90",
      "high": "51.80",
      "low": "49.30",
      "close": "51.40",
      "average": "50.6376",
      "volume": "85559",
      "turnover": "4332500.25",
      "trades": "349"
    },
    {
      "date": "2022-01-11",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.30",
      "high": "52.50",
      "low": "51.30",
      "close": "52.40",
      "average": "51.9402",
      "volume": "40947",
      "turnover": "2126797.2",
      "trades": "177"
    },
    {
      "date": "2022-01-12",
      "bid": "51.20",
      "ask": "51.30",
      "open": "52.50",
      "high": "53.20",
      "low": "50.90",
      "close": "51.00",
      "average": "51.5677",
      "volume": "50201",
      "turnover": "2589271.4",
      "trades": "202"
    },
    {
      "date": "2022-01-13",
      "bid": "50.10",
      "ask": "50.40",
      "open": "51.10",
      "high": "51.40",
      "low": "49.75",
      "close": "49.90",
      "average": "50.4657",
      "volume": "51841",
      "turnover": "2616355.2",
      "trades": "238"
    },
    {
      "date": "2022-01-14",
      "bid": "49.00",
      "ask": "49.35",
      "open": "50.40",
      "high": "50.40",
      "low": "48.90",
      "close": "49.10",
      "average": "49.3548",
      "volume": "54891",
      "turnover": "2710001.53",
      "trades": "289"
    },
    {
      "date": "2022-01-17",
      "bid": "47.40",
      "ask": "47.55",
      "open": "49.55",
      "high": "50.90",
      "low": "47.30",
      "close": "47.30",
      "average": "48.2263",
      "volume": "107201",
      "turnover": "5169908.45",
      "trades": "393"
    },
    {
      "date": "2022-01-18",
      "bid": "46.30",
      "ask": "46.45",
      "open": "47.05",
      "high": "47.10",
      "low": "45.95",
      "close": "46.20",
      "average": "46.4669",
      "volume": "76906",
      "turnover": "3573752.95",
      "trades": "328"
    },
    {
      "date": "2022-01-19",
      "bid": "46.35",
      "ask": "46.55",
      "open": "46.15",
      "high": "47.20",
      "low": "45.45",
      "close": "46.30",
      "average": "46.485",
      "volume": "27528",
      "turnover": "1279689.75",
      "trades": "223"
    },
    {
      "date": "2022-01-20",
      "bid": "48.40",
      "ask": "48.65",
      "open": "47.05",
      "high": "48.65",
      "low": "46.90",
      "close": "48.50",
      "average": "47.8202",
      "volume": "57479",
      "turnover": "2748657.6",
      "trades": "218"
    },
    {
      "date": "2022-01-21",
      "bid": "46.00",
      "ask": "46.15",
      "open": "48.80",
      "high": "48.80",
      "low": "45.85",
      "close": "45.85",
      "average": "46.8291",
      "volume": "45193",
      "turnover": "2116344.7",
      "trades": "260"
    },
    {
      "date": "2022-01-24",
      "bid": "43.60",
      "ask": "43.90",
      "open": "45.75",
      "high": "45.80",
      "low": "42.55",
      "close": "43.45",
      "average": "43.6928",
      "volume": "138698",
      "turnover": "6060100.15",
      "trades": "528"
    },
    {
      "date": "2022-01-25",
      "bid": "43.55",
      "ask": "43.85",
      "open": "44.00",
      "high": "45.40",
      "low": "43.30",
      "close": "43.75",
      "average": "44.3223",
      "volume": "128644",
      "turnover": "5701795.4",
      "trades": "421"
    },
    {
      "date": "2022-01-26",
      "bid": "44.95",
      "ask": "45.20",
      "open": "44.55",
      "high": "45.20",
      "low": "44.15",
      "close": "44.65",
      "average": "44.8394",
      "volume": "53669",
      "turnover": "2406090.73",
      "trades": "183"
    },
    {
      "date": "2022-01-27",
      "bid": "44.80",
      "ask": "45.00",
      "open": "43.85",
      "high": "45.25",
      "low": "43.85",
      "close": "45.00",
      "average": "44.6532",
      "volume": "25569",
      "turnover": "1141640",
      "trades": "127"
    },
    {
      "date": "2022-01-28",
      "bid": "44.85",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.50",
      "low": "43.65",
      "close": "45.20",
      "average": "44.4377",
      "volume": "30393",
      "turnover": "1350594.6",
      "trades": "165"
    },
    {
      "date": "2022-01-31",
      "bid": "46.30",
      "ask": "46.50",
      "open": "45.40",
      "high": "46.65",
      "low": "44.00",
      "close": "46.15",
      "average": "45.6577",
      "volume": "43903",
      "turnover": "2004509.55",
      "trades": "256"
    },
    {
      "date": "2022-02-01",
      "bid": "47.40",
      "ask": "47.55",
      "open": "46.90",
      "high": "47.55",
      "low": "46.25",
      "close": "47.35",
      "average": "47.0277",
      "volume": "28550",
      "turnover": "1342640.35",
      "trades": "127"
    },
    {
      "date": "2022-02-02",
      "bid": "46.80",
      "ask": "47.10",
      "open": "48.45",
      "high": "48.45",
      "low": "46.60",
      "close": "47.10",
      "average": "47.3057",
      "volume": "10364",
      "turnover": "490276.35",
      "trades": "83"
    },
    {
      "date": "2022-02-03",
      "bid": "45.55",
      "ask": "46.05",
      "open": "46.65",
      "high": "46.65",
      "low": "45.25",
      "close": "46.10",
      "average": "45.8266",
      "volume": "9616",
      "turnover": "440668.85",
      "trades": "79"
    },
    {
      "date": "2022-02-04",
      "bid": "45.25",
      "ask": "45.65",
      "open": "46.15",
      "high": "46.35",
      "low": "44.80",
      "close": "45.85",
      "average": "45.7531",
      "volume": "10813",
      "turnover": "494728.65",
      "trades": "102"
    },
    {
      "date": "2022-02-07",
      "bid": "45.60",
      "ask": "45.75",
      "open": "46.15",
      "high": "46.85",
      "low": "44.20",
      "close": "46.00",
      "average": "45.3954",
      "volume": "30870",
      "turnover": "1401354.95",
      "trades": "184"
    },
    {
      "date": "2022-02-08",
      "bid": "45.00",
      "ask": "45.35",
      "open": "46.30",
      "high": "46.30",
      "low": "45.00",
      "close": "45.05",
      "average": "45.5719",
      "volume": "22030",
      "turnover": "1003948.5",
      "trades": "131"
    },
    {
      "date": "2022-02-09",
      "bid": "46.40",
      "ask": "46.65",
      "open": "45.25",
      "high": "46.65",
      "low": "45.20",
      "close": "46.60",
      "average": "45.9883",
      "volume": "20055",
      "turnover": "922295.15",
      "trades": "123"
    },
    {
      "date": "2022-02-10",
      "bid": "46.35",
      "ask": "46.55",
      "open": "46.95",
      "high": "47.45",
      "low": "45.45",
      "close": "46.65",
      "average": "46.5502",
      "volume": "15106",
      "turnover": "703187.95",
      "trades": "105"
    },
    {
      "date": "2022-02-11",
      "bid": "46.85",
      "ask": "47.55",
      "open": "46.60",
      "high": "47.45",
      "low": "45.55",
      "close": "47.20",
      "average": "46.3663",
      "volume": "11254",
      "turnover": "521806",
      "trades": "100"
    },
    {
      "date": "2022-02-14",
      "bid": "44.65",
      "ask": "45.25",
      "open": "47.20",
      "high": "47.20",
      "low": "44.25",
      "close": "44.60",
      "average": "45.0088",
      "volume": "31821",
      "turnover": "1432225.65",
      "trades": "220"
    },
    {
      "date": "2022-02-15",
      "bid": "45.40",
      "ask": "45.85",
      "open": "44.70",
      "high": "46.10",
      "low": "44.70",
      "close": "46.10",
      "average": "45.4516",
      "volume": "34170",
      "turnover": "1553081.25",
      "trades": "153"
    },
    {
      "date": "2022-02-16",
      "bid": "44.70",
      "ask": "45.10",
      "open": "44.60",
      "high": "46.10",
      "low": "44.60",
      "close": "45.00",
      "average": "45.0109",
      "volume": "7761",
      "turnover": "349329.25",
      "trades": "95"
    },
    {
      "date": "2022-02-17",
      "bid": "43.35",
      "ask": "43.50",
      "open": "44.95",
      "high": "45.00",
      "low": "41.25",
      "close": "43.55",
      "average": "42.8716",
      "volume": "119171",
      "turnover": "5109127.7",
      "trades": "492"
    },
    {
      "date": "2022-02-18",
      "bid": "42.55",
      "ask": "42.85",
      "open": "42.40",
      "high": "43.45",
      "low": "41.80",
      "close": "42.90",
      "average": "42.4652",
      "volume": "42926",
      "turnover": "1822861.15",
      "trades": "165"
    },
    {
      "date": "2022-02-21",
      "bid": "41.00",
      "ask": "41.35",
      "open": "43.05",
      "high": "43.10",
      "low": "40.70",
      "close": "41.35",
      "average": "41.3815",
      "volume": "46891",
      "turnover": "1940162.8",
      "trades": "185"
    },
    {
      "date": "2022-02-22",
      "bid": "41.40",
      "ask": "41.65",
      "open": "41.20",
      "high": "42.00",
      "low": "40.00",
      "close": "41.40",
      "average": "41.2468",
      "volume": "55444",
      "turnover": "2288352.18",
      "trades": "201"
    },
    {
      "date": "2022-02-23",
      "bid": "47.25",
      "ask": "47.50",
      "open": "46.95",
      "high": "50.30",
      "low": "46.95",
      "close": "47.50",
      "average": "48.5657",
      "volume": "213700",
      "turnover": "10379654.94",
      "trades": "781"
    },
    {
      "date": "2022-02-24",
      "bid": "46.55",
      "ask": "47.25",
      "open": "45.00",
      "high": "46.95",
      "low": "43.00",
      "close": "46.80",
      "average": "45.3882",
      "volume": "114969",
      "turnover": "5220069.91",
      "trades": "357"
    },
    {
      "date": "2022-02-25",
      "bid": "45.25",
      "ask": "45.50",
      "open": "47.20",
      "high": "48.85",
      "low": "44.80",
      "close": "45.35",
      "average": "46.2404",
      "volume": "97892",
      "turnover": "4528635.09",
      "trades": "331"
    },
    {
      "date": "2022-02-28",
      "bid": "47.20",
      "ask": "47.70",
      "open": "45.35",
      "high": "48.00",
      "low": "44.15",
      "close": "47.35",
      "average": "45.8112",
      "volume": "61616",
      "turnover": "2823527.15",
      "trades": "176"
    },
    {
      "date": "2022-03-01",
      "bid": "47.45",
      "ask": "47.70",
      "open": "47.35",
      "high": "48.35",
      "low": "46.35",
      "close": "47.05",
      "average": "47.2695",
      "volume": "32103",
      "turnover": "1517410.85",
      "trades": "143"
    },
    {
      "date": "2022-03-02",
      "bid": "45.30",
      "ask": "45.75",
      "open": "47.05",
      "high": "47.05",
      "low": "45.00",
      "close": "45.70",
      "average": "46.0061",
      "volume": "49183",
      "turnover": "2263333.5",
      "trades": "184"
    },
    {
      "date": "2022-03-03",
      "bid": "45.20",
      "ask": "45.60",
      "open": "45.95",
      "high": "47.20",
      "low": "44.60",
      "close": "45.15",
      "average": "45.8145",
      "volume": "38157",
      "turnover": "1748642.05",
      "trades": "190"
    },
    {
      "date": "2022-03-04",
      "bid": "44.10",
      "ask": "44.35",
      "open": "42.45",
      "high": "45.30",
      "low": "42.45",
      "close": "44.40",
      "average": "44.5703",
      "volume": "46131",
      "turnover": "2056454.7",
      "trades": "164"
    },
    {
      "date": "2022-03-07",
      "bid": "41.70",
      "ask": "42.00",
      "open": "44.40",
      "high": "44.40",
      "low": "41.20",
      "close": "41.95",
      "average": "42.3308",
      "volume": "86780",
      "turnover": "3667949.18",
      "trades": "237"
    },
    {
      "date": "2022-03-08",
      "bid": "42.50",
      "ask": "43.20",
      "open": "41.95",
      "high": "43.25",
      "low": "40.10",
      "close": "42.70",
      "average": "41.977",
      "volume": "49999",
      "turnover": "2098806.04",
      "trades": "168"
    },
    {
      "date": "2022-03-09",
      "bid": "46.00",
      "ask": "46.20",
      "open": "47.50",
      "high": "47.50",
      "low": "44.20",
      "close": "47.30",
      "average": "45.8625",
      "volume": "44075",
      "turnover": "2021389.05",
      "trades": "122"
    },
    {
      "date": "2022-03-10",
      "bid": "44.15",
      "ask": "44.40",
      "open": "47.95",
      "high": "47.95",
      "low": "44.15",
      "close": "44.15",
      "average": "45.7198",
      "volume": "32451",
      "turnover": "1484170.35",
      "trades": "154"
    },
    {
      "date": "2022-03-11",
      "bid": "45.65",
      "ask": "45.95",
      "open": "44.15",
      "high": "46.75",
      "low": "44.15",
      "close": "46.05",
      "average": "45.7107",
      "volume": "28588",
      "turnover": "1306535.55",
      "trades": "108"
    },
    {
      "date": "2022-03-14",
      "bid": "47.35",
      "ask": "47.65",
      "open": "47.40",
      "high": "48.10",
      "low": "46.30",
      "close": "47.45",
      "average": "47.4263",
      "volume": "23547",
      "turnover": "1116746.6",
      "trades": "120"
    },
    {
      "date": "2022-03-15",
      "bid": "44.50",
      "ask": "45.25",
      "open": "47.40",
      "high": "48.00",
      "low": "44.30",
      "close": "45.05",
      "average": "45.3655",
      "volume": "45430",
      "turnover": "2061095.65",
      "trades": "209"
    },
    {
      "date": "2022-03-16",
      "bid": "46.80",
      "ask": "47.30",
      "open": "45.80",
      "high": "47.55",
      "low": "45.80",
      "close": "46.65",
      "average": "46.8962",
      "volume": "17778",
      "turnover": "833720.05",
      "trades": "110"
    },
    {
      "date": "2022-03-17",
      "bid": "47.95",
      "ask": "48.35",
      "open": "46.70",
      "high": "50.30",
      "low": "46.50",
      "close": "47.85",
      "average": "48.5186",
      "volume": "59146",
      "turnover": "2874522.05",
      "trades": "241"
    },
    {
      "date": "2022-03-18",
      "bid": "47.70",
      "ask": "48.15",
      "open": "47.05",
      "high": "48.90",
      "low": "47.05",
      "close": "47.80",
      "average": "48.0347",
      "volume": "13422",
      "turnover": "644721.9",
      "trades": "83"
    },
    {
      "date": "2022-03-21",
      "bid": "47.10",
      "ask": "47.50",
      "open": "45.05",
      "high": "47.50",
      "low": "45.05",
      "close": "47.45",
      "average": "46.4635",
      "volume": "49606",
      "turnover": "2304869.5",
      "trades": "194"
    },
    {
      "date": "2022-03-22",
      "bid": "48.05",
      "ask": "48.40",
      "open": "46.60",
      "high": "48.50",
      "low": "46.60",
      "close": "48.45",
      "average": "47.5623",
      "volume": "37245",
      "turnover": "1771459",
      "trades": "122"
    },
    {
      "date": "2022-03-23",
      "bid": "47.55",
      "ask": "48.80",
      "open": "49.00",
      "high": "49.00",
      "low": "46.20",
      "close": "48.80",
      "average": "47.3348",
      "volume": "25213",
      "turnover": "1193231.8",
      "trades": "140"
    },
    {
      "date": "2022-03-24",
      "bid": "47.85",
      "ask": "48.05",
      "open": "48.00",
      "high": "49.20",
      "low": "46.70",
      "close": "47.60",
      "average": "47.7999",
      "volume": "29621",
      "turnover": "1415192.75",
      "trades": "111"
    },
    {
      "date": "2022-03-25",
      "bid": "47.90",
      "ask": "48.35",
      "open": "46.45",
      "high": "49.00",
      "low": "46.30",
      "close": "48.35",
      "average": "48.4192",
      "volume": "16571",
      "turnover": "802354.6",
      "trades": "88"
    },
    {
      "date": "2022-03-28",
      "bid": "49.90",
      "ask": "50.30",
      "open": "48.35",
      "high": "51.20",
      "low": "47.50",
      "close": "50.30",
      "average": "49.4155",
      "volume": "31606",
      "turnover": "1561825.65",
      "trades": "204"
    },
    {
      "date": "2022-03-29",
      "bid": "51.90",
      "ask": "52.10",
      "open": "51.20",
      "high": "52.20",
      "low": "50.30",
      "close": "52.20",
      "average": "51.5874",
      "volume": "37957",
      "turnover": "1958102.7",
      "trades": "216"
    },
    {
      "date": "2022-03-30",
      "bid": "51.30",
      "ask": "51.50",
      "open": "51.90",
      "high": "51.90",
      "low": "49.95",
      "close": "51.00",
      "average": "50.5186",
      "volume": "16637",
      "turnover": "840477.4",
      "trades": "87"
    },
    {
      "date": "2022-03-31",
      "bid": "51.70",
      "ask": "51.90",
      "open": "52.00",
      "high": "52.30",
      "low": "50.80",
      "close": "51.70",
      "average": "51.4766",
      "volume": "17381",
      "turnover": "894714",
      "trades": "81"
    },
    {
      "date": "2022-04-01",
      "bid": "52.10",
      "ask": "52.40",
      "open": "51.70",
      "high": "52.40",
      "low": "50.90",
      "close": "52.40",
      "average": "51.7562",
      "volume": "2045",
      "turnover": "105841.5",
      "trades": "36"
    },
    {
      "date": "2022-04-04",
      "bid": "54.20",
      "ask": "54.60",
      "open": "51.50",
      "high": "54.70",
      "low": "51.40",
      "close": "54.60",
      "average": "53.466",
      "volume": "24550",
      "turnover": "1312590.2",
      "trades": "148"
    },
    {
      "date": "2022-04-05",
      "bid": "48.55",
      "ask": "49.00",
      "open": "54.50",
      "high": "54.50",
      "low": "48.50",
      "close": "48.70",
      "average": "51.1511",
      "volume": "222783",
      "turnover": "11396611.15",
      "trades": "631"
    },
    {
      "date": "2022-04-06",
      "bid": "47.25",
      "ask": "47.45",
      "open": "51.60",
      "high": "51.60",
      "low": "45.65",
      "close": "47.30",
      "average": "46.7976",
      "volume": "87948",
      "turnover": "4115755.6",
      "trades": "323"
    },
    {
      "date": "2022-04-07",
      "bid": "48.25",
      "ask": "48.60",
      "open": "47.30",
      "high": "49.30",
      "low": "47.00",
      "close": "48.70",
      "average": "48.5779",
      "volume": "56927",
      "turnover": "2764623.4",
      "trades": "190"
    },
    {
      "date": "2022-04-08",
      "bid": "49.40",
      "ask": "49.50",
      "open": "48.70",
      "high": "49.60",
      "low": "48.35",
      "close": "49.40",
      "average": "49.0515",
      "volume": "23293",
      "turnover": "1142555.75",
      "trades": "111"
    },
    {
      "date": "2022-04-11",
      "bid": "46.60",
      "ask": "46.85",
      "open": "49.85",
      "high": "50.20",
      "low": "46.35",
      "close": "46.35",
      "average": "47.4435",
      "volume": "46561",
      "turnover": "2209017.65",
      "trades": "226"
    },
    {
      "date": "2022-04-12",
      "bid": "47.30",
      "ask": "47.80",
      "open": "46.35",
      "high": "47.85",
      "low": "46.20",
      "close": "47.65",
      "average": "46.9531",
      "volume": "46486",
      "turnover": "2182660.1",
      "trades": "100"
    },
    {
      "date": "2022-04-13",
      "bid": "48.50",
      "ask": "48.90",
      "open": "48.75",
      "high": "49.20",
      "low": "46.60",
      "close": "48.50",
      "average": "48.0074",
      "volume": "95161",
      "turnover": "4568429.9",
      "trades": "289"
    },
    {
      "date": "2022-04-14",
      "bid": "49.45",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "49.70",
      "average": "49.3344",
      "volume": "14981",
      "turnover": "739078.05",
      "trades": "88"
    },
    {
      "date": "2022-04-19",
      "bid": "48.50",
      "ask": "48.80",
      "open": "49.70",
      "high": "50.00",
      "low": "48.00",
      "close": "49.05",
      "average": "48.9937",
      "volume": "18938",
      "turnover": "927842.7",
      "trades": "176"
    },
    {
      "date": "2022-04-20",
      "bid": "48.55",
      "ask": "48.80",
      "open": "49.00",
      "high": "50.20",
      "low": "48.50",
      "close": "48.60",
      "average": "49.5179",
      "volume": "7987",
      "turnover": "395499.8",
      "trades": "95"
    },
    {
      "date": "2022-04-21",
      "bid": "46.20",
      "ask": "46.80",
      "open": "49.80",
      "high": "49.80",
      "low": "46.05",
      "close": "46.20",
      "average": "47.5045",
      "volume": "20265",
      "turnover": "964256.16",
      "trades": "120"
    },
    {
      "date": "2022-04-22",
      "bid": "46.45",
      "ask": "47.30",
      "open": "46.20",
      "high": "47.90",
      "low": "45.25",
      "close": "47.30",
      "average": "46.134",
      "volume": "17153",
      "turnover": "791336.65",
      "trades": "103"
    },
    {
      "date": "2022-04-25",
      "bid": "45.85",
      "ask": "46.00",
      "open": "47.45",
      "high": "47.45",
      "low": "45.70",
      "close": "45.70",
      "average": "46.4482",
      "volume": "5703",
      "turnover": "264894.1",
      "trades": "64"
    },
    {
      "date": "2022-04-26",
      "bid": "43.85",
      "ask": "44.30",
      "open": "48.45",
      "high": "48.45",
      "low": "43.85",
      "close": "43.85",
      "average": "44.9157",
      "volume": "29386",
      "turnover": "1319077.55",
      "trades": "177"
    },
    {
      "date": "2022-04-27",
      "bid": "44.70",
      "ask": "45.35",
      "open": "44.90",
      "high": "45.30",
      "low": "44.00",
      "close": "44.80",
      "average": "44.7422",
      "volume": "14929",
      "turnover": "667956.55",
      "trades": "106"
    },
    {
      "date": "2022-04-28",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.80",
      "high": "45.55",
      "low": "43.10",
      "close": "43.10",
      "average": "44.2787",
      "volume": "14594",
      "turnover": "646203.5",
      "trades": "98"
    },
    {
      "date": "2022-04-29",
      "bid": "43.60",
      "ask": "43.95",
      "open": "43.10",
      "high": "45.10",
      "low": "43.05",
      "close": "43.30",
      "average": "44.1555",
      "volume": "9669",
      "turnover": "426939.7",
      "trades": "67"
    },
    {
      "date": "2022-05-02",
      "bid": "45.10",
      "ask": "45.60",
      "open": "43.00",
      "high": "45.90",
      "low": "43.00",
      "close": "45.90",
      "average": "44.3935",
      "volume": "34022",
      "turnover": "1510354.55",
      "trades": "119"
    },
    {
      "date": "2022-05-03",
      "bid": "45.35",
      "ask": "45.95",
      "open": "46.20",
      "high": "46.20",
      "low": "45.35",
      "close": "45.40",
      "average": "45.8205",
      "volume": "1775",
      "turnover": "81331.35",
      "trades": "24"
    },
    {
      "date": "2022-05-04",
      "bid": "45.45",
      "ask": "45.90",
      "open": "44.85",
      "high": "46.70",
      "low": "44.65",
      "close": "46.70",
      "average": "45.8014",
      "volume": "7508",
      "turnover": "343876.75",
      "trades": "68"
    },
    {
      "date": "2022-05-05",
      "bid": "44.40",
      "ask": "45.35",
      "open": "46.70",
      "high": "47.10",
      "low": "43.45",
      "close": "43.45",
      "average": "45.8127",
      "volume": "16183",
      "turnover": "741387.65",
      "trades": "91"
    },
    {
      "date": "2022-05-06",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.45",
      "high": "45.50",
      "low": "43.30",
      "close": "43.95",
      "average": "43.9917",
      "volume": "43940",
      "turnover": "1932993.2",
      "trades": "135"
    },
    {
      "date": "2022-05-09",
      "bid": "41.15",
      "ask": "41.70",
      "open": "43.95",
      "high": "44.95",
      "low": "40.80",
      "close": "41.00",
      "average": "42.1622",
      "volume": "86265",
      "turnover": "3681258.26",
      "trades": "228"
    },
    {
      "date": "2022-05-10",
      "bid": "42.70",
      "ask": "43.00",
      "open": "41.00",
      "high": "44.10",
      "low": "41.00",
      "close": "44.10",
      "average": "42.6034",
      "volume": "23578",
      "turnover": "1004502.7",
      "trades": "79"
    },
    {
      "date": "2022-05-11",
      "bid": "45.85",
      "ask": "46.70",
      "open": "44.15",
      "high": "46.95",
      "low": "44.10",
      "close": "46.95",
      "average": "44.9217",
      "volume": "27790",
      "turnover": "1248372.2",
      "trades": "151"
    },
    {
      "date": "2022-05-12",
      "bid": "46.20",
      "ask": "46.95",
      "open": "46.70",
      "high": "46.70",
      "low": "44.70",
      "close": "46.05",
      "average": "45.0919",
      "volume": "22185",
      "turnover": "1000362.7",
      "trades": "95"
    },
    {
      "date": "2022-05-13",
      "bid": "59.70",
      "ask": "60.10",
      "open": "47.05",
      "high": "61.70",
      "low": "45.60",
      "close": "61.00",
      "average": "53.8372",
      "volume": "577661",
      "turnover": "31183700.4",
      "trades": "1562"
    },
    {
      "date": "2022-05-16",
      "bid": "67.50",
      "ask": "68.00",
      "open": "62.00",
      "high": "68.80",
      "low": "58.60",
      "close": "67.70",
      "average": "64.7456",
      "volume": "200356",
      "turnover": "12972176.8",
      "trades": "1131"
    },
    {
      "date": "2022-05-17",
      "bid": "69.00",
      "ask": "69.70",
      "open": "67.70",
      "high": "70.00",
      "low": "64.70",
      "close": "69.70",
      "average": "67.2813",
      "volume": "102183",
      "turnover": "6881892.3",
      "trades": "551"
    },
    {
      "date": "2022-05-18",
      "bid": "67.20",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.40",
      "low": "64.60",
      "close": "68.10",
      "average": "67.6065",
      "volume": "108313",
      "turnover": "7323324.2",
      "trades": "491"
    },
    {
      "date": "2022-05-19",
      "bid": "66.80",
      "ask": "67.50",
      "open": "67.80",
      "high": "70.50",
      "low": "65.40",
      "close": "66.00",
      "average": "68.1789",
      "volume": "86925",
      "turnover": "5926182.7",
      "trades": "598"
    },
    {
      "date": "2022-05-20",
      "bid": "63.60",
      "ask": "64.10",
      "open": "67.00",
      "high": "67.60",
      "low": "62.80",
      "close": "63.70",
      "average": "63.9548",
      "volume": "76363",
      "turnover": "4883784.2",
      "trades": "334"
    },
    {
      "date": "2022-05-23",
      "bid": "64.00",
      "ask": "64.30",
      "open": "62.80",
      "high": "65.00",
      "low": "62.00",
      "close": "64.00",
      "average": "63.9407",
      "volume": "32609",
      "turnover": "2084342.1",
      "trades": "221"
    },
    {
      "date": "2022-05-24",
      "bid": "64.80",
      "ask": "66.00",
      "open": "63.40",
      "high": "66.40",
      "low": "63.40",
      "close": "65.40",
      "average": "65.2197",
      "volume": "38522",
      "turnover": "2507890.4",
      "trades": "244"
    },
    {
      "date": "2022-05-25",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.40",
      "high": "66.60",
      "low": "63.50",
      "close": "63.50",
      "average": "65.2645",
      "volume": "18698",
      "turnover": "1220314.89",
      "trades": "125"
    },
    {
      "date": "2022-05-27",
      "bid": "66.80",
      "ask": "67.00",
      "open": "63.50",
      "high": "67.90",
      "low": "63.20",
      "close": "67.00",
      "average": "66.2007",
      "volume": "40132",
      "turnover": "2656766.5",
      "trades": "266"
    },
    {
      "date": "2022-05-30",
      "bid": "68.20",
      "ask": "68.90",
      "open": "67.00",
      "high": "69.90",
      "low": "67.00",
      "close": "68.60",
      "average": "68.7987",
      "volume": "45814",
      "turnover": "3151867.5",
      "trades": "306"
    },
    {
      "date": "2022-05-31",
      "bid": "67.10",
      "ask": "67.80",
      "open": "68.60",
      "high": "69.40",
      "low": "66.40",
      "close": "66.90",
      "average": "67.8928",
      "volume": "394420",
      "turnover": "26768036.2",
      "trades": "292"
    },
    {
      "date": "2022-06-01",
      "bid": "66.40",
      "ask": "67.20",
      "open": "67.00",
      "high": "67.80",
      "low": "65.70",
      "close": "67.30",
      "average": "66.7087",
      "volume": "42694",
      "turnover": "2848028.4",
      "trades": "207"
    },
    {
      "date": "2022-06-02",
      "bid": "65.90",
      "ask": "66.30",
      "open": "67.30",
      "high": "67.70",
      "low": "65.70",
      "close": "66.30",
      "average": "66.2094",
      "volume": "10211",
      "turnover": "676064.4",
      "trades": "99"
    },
    {
      "date": "2022-06-03",
      "bid": "63.00",
      "ask": "63.60",
      "open": "66.70",
      "high": "67.10",
      "low": "61.80",
      "close": "63.20",
      "average": "63.411",
      "volume": "86770",
      "turnover": "5501960.6",
      "trades": "297"
    },
    {
      "date": "2022-06-07",
      "bid": "61.60",
      "ask": "62.50",
      "open": "62.90",
      "high": "62.90",
      "low": "60.90",
      "close": "62.30",
      "average": "61.7811",
      "volume": "32503",
      "turnover": "2007577.6",
      "trades": "192"
    },
    {
      "date": "2022-06-08",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.10",
      "high": "61.70",
      "low": "60.40",
      "close": "61.00",
      "average": "61.2442",
      "volume": "21385",
      "turnover": "1309707.3",
      "trades": "146"
    },
    {
      "date": "2022-06-09",
      "bid": "59.40",
      "ask": "59.90",
      "open": "60.20",
      "high": "60.90",
      "low": "58.60",
      "close": "59.50",
      "average": "59.5244",
      "volume": "26390",
      "turnover": "1570849.3",
      "trades": "163"
    },
    {
      "date": "2022-06-10",
      "bid": "58.70",
      "ask": "60.20",
      "open": "60.30",
      "high": "60.40",
      "low": "58.00",
      "close": "58.10",
      "average": "59.2084",
      "volume": "10135",
      "turnover": "600089.2",
      "trades": "100"
    },
    {
      "date": "2022-06-13",
      "bid": "55.30",
      "ask": "55.80",
      "open": "58.10",
      "high": "58.40",
      "low": "54.50",
      "close": "55.30",
      "average": "55.9189",
      "volume": "91093",
      "turnover": "5093818.9",
      "trades": "348"
    },
    {
      "date": "2022-06-14",
      "bid": "54.80",
      "ask": "55.60",
      "open": "55.30",
      "high": "56.30",
      "low": "53.20",
      "close": "55.20",
      "average": "54.7723",
      "volume": "55364",
      "turnover": "3032416.3",
      "trades": "218"
    },
    {
      "date": "2022-06-15",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.80",
      "high": "56.80",
      "low": "53.50",
      "close": "55.30",
      "average": "54.9982",
      "volume": "29788",
      "turnover": "1639503.85",
      "trades": "167"
    },
    {
      "date": "2022-06-16",
      "bid": "55.10",
      "ask": "56.30",
      "open": "55.30",
      "high": "56.30",
      "low": "54.00",
      "close": "55.20",
      "average": "54.9948",
      "volume": "19458",
      "turnover": "1070168.6",
      "trades": "130"
    },
    {
      "date": "2022-06-17",
      "bid": "53.90",
      "ask": "54.30",
      "open": "54.30",
      "high": "56.90",
      "low": "54.00",
      "close": "54.30",
      "average": "54.7389",
      "volume": "33437",
      "turnover": "1830304.3",
      "trades": "156"
    },
    {
      "date": "2022-06-20",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.30",
      "high": "55.00",
      "low": "53.90",
      "close": "54.90",
      "average": "54.5843",
      "volume": "11213",
      "turnover": "612053.5",
      "trades": "55"
    },
    {
      "date": "2022-06-21",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.20",
      "high": "55.90",
      "low": "53.50",
      "close": "54.50",
      "average": "54.5368",
      "volume": "28697",
      "turnover": "1565041.5",
      "trades": "125"
    },
    {
      "date": "2022-06-22",
      "bid": "53.50",
      "ask": "54.40",
      "open": "54.50",
      "high": "54.60",
      "low": "52.30",
      "close": "54.20",
      "average": "53.2187",
      "volume": "10707",
      "turnover": "569813",
      "trades": "90"
    },
    {
      "date": "2022-06-23",
      "bid": "53.20",
      "ask": "53.70",
      "open": "53.30",
      "high": "54.50",
      "low": "53.30",
      "close": "53.50",
      "average": "53.9236",
      "volume": "7141",
      "turnover": "385068.1",
      "trades": "60"
    },
    {
      "date": "2022-06-27",
      "bid": "56.00",
      "ask": "56.70",
      "open": "54.20",
      "high": "57.20",
      "low": "54.20",
      "close": "56.00",
      "average": "56.2627",
      "volume": "25349",
      "turnover": "1426194.8",
      "trades": "134"
    },
    {
      "date": "2022-06-28",
      "bid": "55.70",
      "ask": "56.40",
      "open": "56.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.40",
      "average": "55.967",
      "volume": "11424",
      "turnover": "639367.2",
      "trades": "63"
    },
    {
      "date": "2022-06-29",
      "bid": "54.30",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.50",
      "low": "53.60",
      "close": "54.40",
      "average": "54.6351",
      "volume": "22002",
      "turnover": "1202082.3",
      "trades": "123"
    },
    {
      "date": "2022-06-30",
      "bid": "53.40",
      "ask": "54.60",
      "open": "54.40",
      "high": "55.10",
      "low": "53.00",
      "close": "54.40",
      "average": "53.8451",
      "volume": "21331",
      "turnover": "1148569.5",
      "trades": "140"
    },
    {
      "date": "2022-07-01",
      "bid": "56.80",
      "ask": "57.20",
      "open": "54.10",
      "high": "57.20",
      "low": "54.00",
      "close": "57.20",
      "average": "56.1788",
      "volume": "29360",
      "turnover": "1649409.7",
      "trades": "183"
    },
    {
      "date": "2022-07-04",
      "bid": "56.90",
      "ask": "57.40",
      "open": "58.10",
      "high": "58.10",
      "low": "56.80",
      "close": "57.10",
      "average": "56.9345",
      "volume": "8530",
      "turnover": "485651.4",
      "trades": "49"
    },
    {
      "date": "2022-07-05",
      "bid": "58.60",
      "ask": "59.40",
      "open": "57.50",
      "high": "59.50",
      "low": "56.30",
      "close": "58.70",
      "average": "57.6428",
      "volume": "18017",
      "turnover": "1038550",
      "trades": "133"
    },
    {
      "date": "2022-07-06",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.30",
      "high": "61.30",
      "low": "59.30",
      "close": "60.50",
      "average": "60.0996",
      "volume": "133424",
      "turnover": "8099274.3",
      "trades": "135"
    },
    {
      "date": "2022-07-07",
      "bid": "62.90",
      "ask": "63.50",
      "open": "60.50",
      "high": "63.90",
      "low": "60.20",
      "close": "63.50",
      "average": "62.7132",
      "volume": "37477",
      "turnover": "2350361.5",
      "trades": "236"
    },
    {
      "date": "2022-07-08",
      "bid": "65.30",
      "ask": "65.80",
      "open": "63.50",
      "high": "66.50",
      "low": "62.50",
      "close": "65.70",
      "average": "64.6871",
      "volume": "27502",
      "turnover": "1779025",
      "trades": "230"
    },
    {
      "date": "2022-07-11",
      "bid": "64.30",
      "ask": "65.30",
      "open": "65.70",
      "high": "66.30",
      "low": "63.40",
      "close": "64.30",
      "average": "64.8466",
      "volume": "48841",
      "turnover": "3167177.6",
      "trades": "336"
    },
    {
      "date": "2022-07-12",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.20",
      "high": "64.20",
      "low": "62.50",
      "close": "63.80",
      "average": "63.7567",
      "volume": "10743",
      "turnover": "684938.4",
      "trades": "83"
    },
    {
      "date": "2022-07-13",
      "bid": "64.60",
      "ask": "65.80",
      "open": "63.80",
      "high": "65.90",
      "low": "63.50",
      "close": "65.70",
      "average": "64.4239",
      "volume": "19222",
      "turnover": "1238356.39",
      "trades": "144"
    },
    {
      "date": "2022-07-14",
      "bid": "63.50",
      "ask": "64.60",
      "open": "65.90",
      "high": "66.10",
      "low": "63.30",
      "close": "64.50",
      "average": "64.2458",
      "volume": "20692",
      "turnover": "1329373.8",
      "trades": "120"
    },
    {
      "date": "2022-07-15",
      "bid": "63.70",
      "ask": "64.10",
      "open": "64.50",
      "high": "64.50",
      "low": "62.50",
      "close": "64.20",
      "average": "63.3614",
      "volume": "15882",
      "turnover": "1006305.1",
      "trades": "117"
    },
    {
      "date": "2022-07-18",
      "bid": "66.70",
      "ask": "67.10",
      "open": "64.40",
      "high": "67.90",
      "low": "64.40",
      "close": "66.30",
      "average": "66.2478",
      "volume": "54837",
      "turnover": "3632830.5",
      "trades": "324"
    },
    {
      "date": "2022-07-19",
      "bid": "67.80",
      "ask": "68.30",
      "open": "66.70",
      "high": "68.50",
      "low": "65.60",
      "close": "68.30",
      "average": "67.7835",
      "volume": "32795",
      "turnover": "2222961",
      "trades": "189"
    },
    {
      "date": "2022-07-20",
      "bid": "67.30",
      "ask": "67.70",
      "open": "67.60",
      "high": "69.60",
      "low": "66.30",
      "close": "67.70",
      "average": "68.3826",
      "volume": "21857",
      "turnover": "1494605.05",
      "trades": "159"
    },
    {
      "date": "2022-07-21",
      "bid": "69.00",
      "ask": "69.40",
      "open": "65.10",
      "high": "69.80",
      "low": "65.10",
      "close": "69.40",
      "average": "69.0483",
      "volume": "21393",
      "turnover": "1477392.25",
      "trades": "164"
    },
    {
      "date": "2022-07-22",
      "bid": "70.10",
      "ask": "70.40",
      "open": "69.00",
      "high": "70.90",
      "low": "67.90",
      "close": "70.50",
      "average": "69.861",
      "volume": "30220",
      "turnover": "2111029",
      "trades": "190"
    },
    {
      "date": "2022-07-25",
      "bid": "68.10",
      "ask": "68.90",
      "open": "70.50",
      "high": "70.50",
      "low": "67.70",
      "close": "68.60",
      "average": "69.0451",
      "volume": "23830",
      "turnover": "1645343.7",
      "trades": "157"
    },
    {
      "date": "2022-07-26",
      "bid": "68.40",
      "ask": "69.60",
      "open": "70.30",
      "high": "70.30",
      "low": "67.40",
      "close": "69.50",
      "average": "67.7736",
      "volume": "17027",
      "turnover": "1153980.6",
      "trades": "127"
    },
    {
      "date": "2022-07-27",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.40",
      "high": "71.00",
      "low": "68.20",
      "close": "70.90",
      "average": "69.4762",
      "volume": "12638",
      "turnover": "878039.6",
      "trades": "149"
    },
    {
      "date": "2022-07-28",
      "bid": "71.50",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.70",
      "low": "70.40",
      "close": "72.40",
      "average": "71.7408",
      "volume": "20712",
      "turnover": "1485895.1",
      "trades": "163"
    },
    {
      "date": "2022-07-29",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.90",
      "high": "73.40",
      "low": "71.80",
      "close": "72.60",
      "average": "72.7156",
      "volume": "23931",
      "turnover": "1740157.7",
      "trades": "153"
    },
    {
      "date": "2022-08-01",
      "bid": "71.00",
      "ask": "72.30",
      "open": "73.50",
      "high": "73.50",
      "low": "70.20",
      "close": "71.20",
      "average": "71.3361",
      "volume": "14724",
      "turnover": "1050353.39",
      "trades": "106"
    },
    {
      "date": "2022-08-02",
      "bid": "70.70",
      "ask": "71.50",
      "open": "71.20",
      "high": "71.80",
      "low": "70.50",
      "close": "71.70",
      "average": "71.0114",
      "volume": "17189",
      "turnover": "1220614.2",
      "trades": "117"
    },
    {
      "date": "2022-08-03",
      "bid": "73.60",
      "ask": "74.00",
      "open": "71.70",
      "high": "74.30",
      "low": "71.70",
      "close": "73.40",
      "average": "73.4083",
      "volume": "16427",
      "turnover": "1205877.5",
      "trades": "159"
    },
    {
      "date": "2022-08-04",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.90",
      "high": "74.80",
      "low": "73.50",
      "close": "74.30",
      "average": "74.3578",
      "volume": "14755",
      "turnover": "1097149.3",
      "trades": "159"
    },
    {
      "date": "2022-08-05",
      "bid": "70.90",
      "ask": "71.60",
      "open": "73.50",
      "high": "74.20",
      "low": "70.30",
      "close": "71.90",
      "average": "72.0417",
      "volume": "18346",
      "turnover": "1321677.89",
      "trades": "158"
    },
    {
      "date": "2022-08-08",
      "bid": "73.10",
      "ask": "73.60",
      "open": "72.10",
      "high": "74.00",
      "low": "70.70",
      "close": "73.80",
      "average": "72.8466",
      "volume": "20396",
      "turnover": "1485778.8",
      "trades": "159"
    },
    {
      "date": "2022-08-09",
      "bid": "73.40",
      "ask": "74.00",
      "open": "73.70",
      "high": "74.30",
      "low": "72.70",
      "close": "73.80",
      "average": "73.3051",
      "volume": "16524",
      "turnover": "1211292.89",
      "trades": "117"
    },
    {
      "date": "2022-08-10",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.80",
      "high": "74.50",
      "low": "73.30",
      "close": "74.00",
      "average": "73.7719",
      "volume": "18152",
      "turnover": "1339108.39",
      "trades": "139"
    },
    {
      "date": "2022-08-11",
      "bid": "73.20",
      "ask": "73.50",
      "open": "74.00",
      "high": "74.80",
      "low": "73.40",
      "close": "73.40",
      "average": "74.1432",
      "volume": "17296",
      "turnover": "1282381.1",
      "trades": "143"
    },
    {
      "date": "2022-08-12",
      "bid": "72.60",
      "ask": "73.40",
      "open": "73.60",
      "high": "74.60",
      "low": "71.80",
      "close": "72.50",
      "average": "72.76",
      "volume": "18367",
      "turnover": "1336383.3",
      "trades": "152"
    },
    {
      "date": "2022-08-15",
      "bid": "71.50",
      "ask": "71.60",
      "open": "72.50",
      "high": "74.10",
      "low": "71.40",
      "close": "71.50",
      "average": "72.6799",
      "volume": "14160",
      "turnover": "1029147.8",
      "trades": "125"
    },
    {
      "date": "2022-08-16",
      "bid": "68.20",
      "ask": "68.80",
      "open": "71.50",
      "high": "71.90",
      "low": "67.50",
      "close": "68.80",
      "average": "69.77",
      "volume": "26934",
      "turnover": "1879185.8",
      "trades": "182"
    },
    {
      "date": "2022-08-17",
      "bid": "67.60",
      "ask": "68.20",
      "open": "68.00",
      "high": "69.50",
      "low": "66.00",
      "close": "68.40",
      "average": "67.7781",
      "volume": "39520",
      "turnover": "2678588.6",
      "trades": "228"
    },
    {
      "date": "2022-08-18",
      "bid": "69.50",
      "ask": "70.10",
      "open": "66.80",
      "high": "70.10",
      "low": "66.80",
      "close": "70.10",
      "average": "68.8782",
      "volume": "10043",
      "turnover": "691743.9",
      "trades": "95"
    },
    {
      "date": "2022-08-19",
      "bid": "68.20",
      "ask": "68.90",
      "open": "70.10",
      "high": "70.10",
      "low": "68.00",
      "close": "69.10",
      "average": "69.2329",
      "volume": "25146",
      "turnover": "1740930.5",
      "trades": "189"
    },
    {
      "date": "2022-08-22",
      "bid": "66.40",
      "ask": "67.30",
      "open": "69.10",
      "high": "70.50",
      "low": "65.70",
      "close": "66.30",
      "average": "68.1294",
      "volume": "44837",
      "turnover": "3054719.9",
      "trades": "194"
    },
    {
      "date": "2022-08-23",
      "bid": "68.50",
      "ask": "68.70",
      "open": "66.30",
      "high": "69.80",
      "low": "66.30",
      "close": "68.60",
      "average": "68.2729",
      "volume": "25311",
      "turnover": "1728054.6",
      "trades": "197"
    },
    {
      "date": "2022-08-24",
      "bid": "67.20",
      "ask": "68.80",
      "open": "68.50",
      "high": "71.40",
      "low": "66.50",
      "close": "68.80",
      "average": "68.5472",
      "volume": "73979",
      "turnover": "5071053",
      "trades": "344"
    },
    {
      "date": "2022-08-25",
      "bid": "61.30",
      "ask": "61.90",
      "open": "65.00",
      "high": "65.00",
      "low": "58.50",
      "close": "61.00",
      "average": "61.0504",
      "volume": "166223",
      "turnover": "10147691.85",
      "trades": "819"
    },
    {
      "date": "2022-08-26",
      "bid": "61.10",
      "ask": "61.90",
      "open": "61.00",
      "high": "62.20",
      "low": "59.40",
      "close": "61.10",
      "average": "60.9721",
      "volume": "31886",
      "turnover": "1943742.4",
      "trades": "216"
    },
    {
      "date": "2022-08-29",
      "bid": "52.00",
      "ask": "52.50",
      "open": "57.50",
      "high": "58.90",
      "low": "51.00",
      "close": "51.90",
      "average": "54.7045",
      "volume": "141566",
      "turnover": "7759342.15",
      "trades": "659"
    },
    {
      "date": "2022-08-30",
      "bid": "50.40",
      "ask": "50.50",
      "open": "52.10",
      "high": "52.40",
      "low": "49.60",
      "close": "50.10",
      "average": "50.579",
      "volume": "79076",
      "turnover": "3999599.25",
      "trades": "424"
    },
    {
      "date": "2022-08-31",
      "bid": "49.90",
      "ask": "50.30",
      "open": "51.00",
      "high": "51.00",
      "low": "49.70",
      "close": "50.00",
      "average": "50.3413",
      "volume": "21504",
      "turnover": "1082538.8",
      "trades": "150"
    },
    {
      "date": "2022-09-01",
      "bid": "49.50",
      "ask": "49.65",
      "open": "51.30",
      "high": "51.30",
      "low": "47.80",
      "close": "49.50",
      "average": "49.2297",
      "volume": "37566",
      "turnover": "1849362.25",
      "trades": "255"
    },
    {
      "date": "2022-09-02",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.65",
      "high": "50.50",
      "low": "47.00",
      "close": "48.15",
      "average": "48.4031",
      "volume": "84833",
      "turnover": "4105649.85",
      "trades": "360"
    },
    {
      "date": "2022-09-05",
      "bid": "48.70",
      "ask": "49.15",
      "open": "47.95",
      "high": "48.45",
      "low": "46.60",
      "close": "48.05",
      "average": "47.3341",
      "volume": "34733",
      "turnover": "1644055.75",
      "trades": "180"
    },
    {
      "date": "2022-09-06",
      "bid": "46.20",
      "ask": "46.80",
      "open": "45.10",
      "high": "49.80",
      "low": "45.10",
      "close": "46.20",
      "average": "47.1829",
      "volume": "25564",
      "turnover": "1206184.1",
      "trades": "122"
    },
    {
      "date": "2022-09-07",
      "bid": "49.35",
      "ask": "49.90",
      "open": "50.10",
      "high": "50.60",
      "low": "48.45",
      "close": "50.20",
      "average": "49.4054",
      "volume": "72242",
      "turnover": "3569144.8",
      "trades": "305"
    },
    {
      "date": "2022-09-08",
      "bid": "47.65",
      "ask": "47.90",
      "open": "50.40",
      "high": "50.40",
      "low": "47.15",
      "close": "47.75",
      "average": "48.3008",
      "volume": "58646",
      "turnover": "2832646.7",
      "trades": "194"
    },
    {
      "date": "2022-09-09",
      "bid": "48.15",
      "ask": "49.30",
      "open": "47.75",
      "high": "50.10",
      "low": "47.75",
      "close": "48.50",
      "average": "49.4516",
      "volume": "28927",
      "turnover": "1430487",
      "trades": "134"
    },
    {
      "date": "2022-09-12",
      "bid": "48.65",
      "ask": "48.90",
      "open": "46.35",
      "high": "49.05",
      "low": "46.35",
      "close": "48.55",
      "average": "48.5017",
      "volume": "24175",
      "turnover": "1172528.8",
      "trades": "106"
    },
    {
      "date": "2022-09-13",
      "bid": "48.70",
      "ask": "49.25",
      "open": "48.95",
      "high": "50.70",
      "low": "48.00",
      "close": "49.00",
      "average": "49.1896",
      "volume": "39528",
      "turnover": "1944368.25",
      "trades": "116"
    },
    {
      "date": "2022-09-14",
      "bid": "47.55",
      "ask": "47.90",
      "open": "48.10",
      "high": "48.95",
      "low": "47.10",
      "close": "47.90",
      "average": "47.8394",
      "volume": "6627",
      "turnover": "317032",
      "trades": "47"
    },
    {
      "date": "2022-09-15",
      "bid": "47.25",
      "ask": "47.85",
      "open": "47.90",
      "high": "48.85",
      "low": "45.65",
      "close": "47.95",
      "average": "47.0065",
      "volume": "83203",
      "turnover": "3911067.05",
      "trades": "271"
    },
    {
      "date": "2022-09-16",
      "bid": "46.00",
      "ask": "46.35",
      "open": "48.00",
      "high": "49.30",
      "low": "44.60",
      "close": "44.60",
      "average": "45.2657",
      "volume": "96401",
      "turnover": "4363658.34",
      "trades": "222"
    },
    {
      "date": "2022-09-19",
      "bid": "44.20",
      "ask": "44.45",
      "open": "44.70",
      "high": "45.45",
      "low": "44.15",
      "close": "44.15",
      "average": "44.9436",
      "volume": "279431",
      "turnover": "14497898.35",
      "trades": "101"
    },
    {
      "date": "2022-09-20",
      "bid": "44.60",
      "ask": "44.85",
      "open": "45.80",
      "high": "45.80",
      "low": "44.55",
      "close": "44.60",
      "average": "44.6665",
      "volume": "18166",
      "turnover": "811411.6",
      "trades": "64"
    },
    {
      "date": "2022-09-21",
      "bid": "45.90",
      "ask": "46.10",
      "open": "44.60",
      "high": "46.10",
      "low": "44.25",
      "close": "46.10",
      "average": "44.9783",
      "volume": "8519",
      "turnover": "383170.55",
      "trades": "38"
    },
    {
      "date": "2022-09-22",
      "bid": "45.70",
      "ask": "46.10",
      "open": "46.30",
      "high": "47.50",
      "low": "45.10",
      "close": "46.30",
      "average": "46.2363",
      "volume": "87838",
      "turnover": "4061301.75",
      "trades": "184"
    },
    {
      "date": "2022-09-23",
      "bid": "44.50",
      "ask": "45.35",
      "open": "46.10",
      "high": "46.10",
      "low": "44.60",
      "close": "45.40",
      "average": "45.5311",
      "volume": "62808",
      "turnover": "2858379.4",
      "trades": "172"
    },
    {
      "date": "2022-09-26",
      "bid": "45.20",
      "ask": "45.35",
      "open": "45.40",
      "high": "46.00",
      "low": "45.00",
      "close": "45.40",
      "average": "45.336",
      "volume": "6372",
      "turnover": "288881.15",
      "trades": "45"
    },
    {
      "date": "2022-09-27",
      "bid": "45.80",
      "ask": "46.15",
      "open": "46.45",
      "high": "46.95",
      "low": "45.05",
      "close": "45.50",
      "average": "45.9576",
      "volume": "12593",
      "turnover": "578744.1",
      "trades": "78"
    },
    {
      "date": "2022-09-28",
      "bid": "46.20",
      "ask": "49.95",
      "open": "45.50",
      "high": "47.75",
      "low": "44.20",
      "close": "45.45",
      "average": "45.1578",
      "volume": "8990",
      "turnover": "405968.75",
      "trades": "51"
    },
    {
      "date": "2022-09-29",
      "bid": "45.55",
      "ask": "46.00",
      "open": "45.45",
      "high": "46.45",
      "low": "44.95",
      "close": "45.50",
      "average": "45.2841",
      "volume": "5728",
      "turnover": "259387.15",
      "trades": "77"
    },
    {
      "date": "2022-09-30",
      "bid": "46.40",
      "ask": "46.80",
      "open": "48.95",
      "high": "48.95",
      "low": "44.75",
      "close": "47.60",
      "average": "46.2775",
      "volume": "31516",
      "turnover": "1458481.05",
      "trades": "205"
    },
    {
      "date": "2022-10-03",
      "bid": "46.25",
      "ask": "46.70",
      "open": "45.50",
      "high": "47.40",
      "low": "45.30",
      "close": "46.25",
      "average": "46.1781",
      "volume": "22200",
      "turnover": "1025152.85",
      "trades": "91"
    },
    {
      "date": "2022-10-04",
      "bid": "47.40",
      "ask": "48.25",
      "open": "47.10",
      "high": "48.65",
      "low": "46.70",
      "close": "48.10",
      "average": "47.6601",
      "volume": "12508",
      "turnover": "596132.15",
      "trades": "65"
    },
    {
      "date": "2022-10-05",
      "bid": "47.70",
      "ask": "48.15",
      "open": "49.95",
      "high": "49.95",
      "low": "47.70",
      "close": "48.15",
      "average": "48.1031",
      "volume": "6868",
      "turnover": "330372",
      "trades": "66"
    },
    {
      "date": "2022-10-06",
      "bid": "49.55",
      "ask": "49.90",
      "open": "48.15",
      "high": "49.75",
      "low": "48.15",
      "close": "49.50",
      "average": "49.2715",
      "volume": "6566",
      "turnover": "323516.75",
      "trades": "71"
    },
    {
      "date": "2022-10-07",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.00",
      "high": "52.70",
      "low": "49.10",
      "close": "50.90",
      "average": "51.4535",
      "volume": "22910",
      "turnover": "1178799.2",
      "trades": "122"
    },
    {
      "date": "2022-10-10",
      "bid": "51.70",
      "ask": "52.30",
      "open": "51.50",
      "high": "52.10",
      "low": "50.90",
      "close": "51.80",
      "average": "51.6011",
      "volume": "28792",
      "turnover": "1485700.2",
      "trades": "171"
    },
    {
      "date": "2022-10-11",
      "bid": "53.10",
      "ask": "53.60",
      "open": "51.80",
      "high": "55.00",
      "low": "51.80",
      "close": "53.50",
      "average": "53.2068",
      "volume": "57193",
      "turnover": "3043056.8",
      "trades": "200"
    },
    {
      "date": "2022-10-12",
      "bid": "51.00",
      "ask": "51.50",
      "open": "53.50",
      "high": "54.20",
      "low": "49.30",
      "close": "51.50",
      "average": "51.3269",
      "volume": "33983",
      "turnover": "1744240.45",
      "trades": "194"
    },
    {
      "date": "2022-10-13",
      "bid": "49.40",
      "ask": "49.70",
      "open": "51.00",
      "high": "51.00",
      "low": "48.70",
      "close": "49.10",
      "average": "49.617",
      "volume": "16335",
      "turnover": "810494",
      "trades": "113"
    },
    {
      "date": "2022-10-14",
      "bid": "50.20",
      "ask": "50.70",
      "open": "49.15",
      "high": "51.40",
      "low": "49.15",
      "close": "50.00",
      "average": "50.4729",
      "volume": "314030",
      "turnover": "15708135.05",
      "trades": "72"
    },
    {
      "date": "2022-10-17",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.50",
      "high": "52.90",
      "low": "50.10",
      "close": "51.80",
      "average": "51.8475",
      "volume": "12080",
      "turnover": "626317.9",
      "trades": "71"
    },
    {
      "date": "2022-10-18",
      "bid": "52.00",
      "ask": "52.80",
      "open": "52.50",
      "high": "52.70",
      "low": "51.40",
      "close": "52.20",
      "average": "52.0648",
      "volume": "10242",
      "turnover": "533247.3",
      "trades": "50"
    },
    {
      "date": "2022-10-19",
      "bid": "51.80",
      "ask": "52.30",
      "open": "54.70",
      "high": "54.70",
      "low": "50.30",
      "close": "52.20",
      "average": "51.372",
      "volume": "15224",
      "turnover": "782087.6",
      "trades": "124"
    },
    {
      "date": "2022-10-20",
      "bid": "52.10",
      "ask": "52.90",
      "open": "52.40",
      "high": "53.00",
      "low": "51.90",
      "close": "52.80",
      "average": "52.509",
      "volume": "4989",
      "turnover": "261967.2",
      "trades": "59"
    },
    {
      "date": "2022-10-21",
      "bid": "53.80",
      "ask": "54.20",
      "open": "52.90",
      "high": "54.50",
      "low": "52.00",
      "close": "53.20",
      "average": "52.9488",
      "volume": "8482",
      "turnover": "449111.8",
      "trades": "75"
    },
    {
      "date": "2022-10-24",
      "bid": "52.70",
      "ask": "53.20",
      "open": "54.30",
      "high": "54.80",
      "low": "52.50",
      "close": "53.60",
      "average": "53.3066",
      "volume": "4554",
      "turnover": "242758.3",
      "trades": "56"
    },
    {
      "date": "2022-10-25",
      "bid": "56.50",
      "ask": "56.90",
      "open": "54.00",
      "high": "56.90",
      "low": "53.70",
      "close": "56.90",
      "average": "54.7182",
      "volume": "16244",
      "turnover": "888842.4",
      "trades": "109"
    },
    {
      "date": "2022-10-26",
      "bid": "55.10",
      "ask": "55.30",
      "open": "56.60",
      "high": "57.30",
      "low": "55.10",
      "close": "55.10",
      "average": "55.9874",
      "volume": "8382",
      "turnover": "469286.5",
      "trades": "71"
    },
    {
      "date": "2022-10-27",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.10",
      "high": "55.20",
      "low": "52.20",
      "close": "55.20",
      "average": "53.5807",
      "volume": "53583",
      "turnover": "2870990.8",
      "trades": "162"
    },
    {
      "date": "2022-10-28",
      "bid": "55.00",
      "ask": "55.50",
      "open": "55.50",
      "high": "56.50",
      "low": "53.60",
      "close": "55.10",
      "average": "54.7575",
      "volume": "11392",
      "turnover": "623797.9",
      "trades": "69"
    },
    {
      "date": "2022-10-31",
      "bid": "57.40",
      "ask": "57.90",
      "open": "55.10",
      "high": "57.80",
      "low": "55.10",
      "close": "57.40",
      "average": "56.5138",
      "volume": "10974",
      "turnover": "620181.7",
      "trades": "138"
    },
    {
      "date": "2022-11-01",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.60",
      "high": "59.00",
      "low": "57.20",
      "close": "57.50",
      "average": "57.9046",
      "volume": "13032",
      "turnover": "754610.5",
      "trades": "108"
    },
    {
      "date": "2022-11-02",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.50",
      "high": "59.10",
      "low": "56.90",
      "close": "57.80",
      "average": "57.9331",
      "volume": "6545",
      "turnover": "379172.3",
      "trades": "85"
    },
    {
      "date": "2022-11-03",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.80",
      "high": "58.70",
      "low": "56.50",
      "close": "56.70",
      "average": "57.3348",
      "volume": "5475",
      "turnover": "313907.9",
      "trades": "67"
    },
    {
      "date": "2022-11-04",
      "bid": "57.10",
      "ask": "57.60",
      "open": "56.50",
      "high": "58.30",
      "low": "56.50",
      "close": "56.90",
      "average": "57.4449",
      "volume": "3775",
      "turnover": "216854.5",
      "trades": "36"
    },
    {
      "date": "2022-11-07",
      "bid": "58.00",
      "ask": "58.50",
      "open": "59.40",
      "high": "59.40",
      "low": "57.00",
      "close": "58.30",
      "average": "58.6668",
      "volume": "12135",
      "turnover": "711921.2",
      "trades": "100"
    },
    {
      "date": "2022-11-08",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.10",
      "high": "57.90",
      "low": "56.30",
      "close": "56.80",
      "average": "57.0374",
      "volume": "10981",
      "turnover": "626327.9",
      "trades": "85"
    },
    {
      "date": "2022-11-09",
      "bid": "58.60",
      "ask": "58.90",
      "open": "56.80",
      "high": "59.00",
      "low": "56.80",
      "close": "59.00",
      "average": "58.1595",
      "volume": "15346",
      "turnover": "892516.2",
      "trades": "95"
    },
    {
      "date": "2022-11-10",
      "bid": "60.40",
      "ask": "61.00",
      "open": "59.30",
      "high": "60.50",
      "low": "57.30",
      "close": "60.50",
      "average": "59.5687",
      "volume": "13847",
      "turnover": "824847.4",
      "trades": "84"
    },
    {
      "date": "2022-11-11",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.10",
      "high": "61.30",
      "low": "59.40",
      "close": "61.00",
      "average": "60.3445",
      "volume": "16364",
      "turnover": "987477.9",
      "trades": "98"
    },
    {
      "date": "2022-11-14",
      "bid": "59.50",
      "ask": "60.10",
      "open": "63.00",
      "high": "63.50",
      "low": "59.50",
      "close": "59.50",
      "average": "62.3086",
      "volume": "15149",
      "turnover": "943912.5",
      "trades": "105"
    },
    {
      "date": "2022-11-15",
      "bid": "62.20",
      "ask": "62.70",
      "open": "60.10",
      "high": "62.80",
      "low": "60.00",
      "close": "62.80",
      "average": "61.4502",
      "volume": "8570",
      "turnover": "526628.6",
      "trades": "98"
    },
    {
      "date": "2022-11-16",
      "bid": "63.50",
      "ask": "64.90",
      "open": "62.80",
      "high": "69.60",
      "low": "62.50",
      "close": "64.90",
      "average": "66.4815",
      "volume": "217063",
      "turnover": "14430736.6",
      "trades": "680"
    },
    {
      "date": "2022-11-17",
      "bid": "62.40",
      "ask": "62.80",
      "open": "64.90",
      "high": "64.90",
      "low": "62.00",
      "close": "62.50",
      "average": "62.6893",
      "volume": "43121",
      "turnover": "2703226",
      "trades": "171"
    },
    {
      "date": "2022-11-18",
      "bid": "60.60",
      "ask": "61.00",
      "open": "62.40",
      "high": "62.40",
      "low": "60.00",
      "close": "61.00",
      "average": "60.6692",
      "volume": "38066",
      "turnover": "2309688",
      "trades": "131"
    },
    {
      "date": "2022-11-21",
      "bid": "60.40",
      "ask": "60.70",
      "open": "62.40",
      "high": "62.60",
      "low": "60.40",
      "close": "60.40",
      "average": "61.1517",
      "volume": "5780",
      "turnover": "353456.9",
      "trades": "64"
    },
    {
      "date": "2022-11-22",
      "bid": "58.60",
      "ask": "58.70",
      "open": "60.40",
      "high": "61.90",
      "low": "58.90",
      "close": "59.00",
      "average": "59.9408",
      "volume": "526172",
      "turnover": "28296045.9",
      "trades": "124"
    },
    {
      "date": "2022-11-23",
      "bid": "60.70",
      "ask": "61.00",
      "open": "60.00",
      "high": "64.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.9763",
      "volume": "55002",
      "turnover": "3361921.85",
      "trades": "240"
    },
    {
      "date": "2022-11-24",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.10",
      "low": "59.50",
      "close": "61.00",
      "average": "60.8561",
      "volume": "87683",
      "turnover": "5336043.5",
      "trades": "276"
    },
    {
      "date": "2022-11-25",
      "bid": "60.60",
      "ask": "60.80",
      "open": "62.40",
      "high": "62.40",
      "low": "60.40",
      "close": "60.60",
      "average": "60.8974",
      "volume": "35392",
      "turnover": "2155386.75",
      "trades": "183"
    },
    {
      "date": "2022-11-28",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.60",
      "high": "61.50",
      "low": "60.00",
      "close": "60.70",
      "average": "60.5557",
      "volume": "85235",
      "turnover": "5161281.75",
      "trades": "195"
    },
    {
      "date": "2022-11-29",
      "bid": "59.90",
      "ask": "60.00",
      "open": "62.50",
      "high": "63.90",
      "low": "59.30",
      "close": "59.80",
      "average": "60.5479",
      "volume": "154326",
      "turnover": "9338807.19",
      "trades": "508"
    },
    {
      "date": "2022-11-30",
      "bid": "58.00",
      "ask": "58.30",
      "open": "60.10",
      "high": "61.30",
      "low": "57.60",
      "close": "58.00",
      "average": "59.4575",
      "volume": "112276",
      "turnover": "6675243.7",
      "trades": "339"
    },
    {
      "date": "2022-12-01",
      "bid": "58.80",
      "ask": "59.60",
      "open": "58.90",
      "high": "60.00",
      "low": "58.80",
      "close": "59.00",
      "average": "59.4408",
      "volume": "33831",
      "turnover": "2010018.6",
      "trades": "182"
    },
    {
      "date": "2022-12-02",
      "bid": "58.10",
      "ask": "58.70",
      "open": "59.70",
      "high": "59.80",
      "low": "58.00",
      "close": "58.60",
      "average": "58.5183",
      "volume": "451597",
      "turnover": "26438726.5",
      "trades": "194"
    },
    {
      "date": "2022-12-05",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.50",
      "high": "59.90",
      "low": "58.70",
      "close": "59.10",
      "average": "58.9696",
      "volume": "194403",
      "turnover": "11465192",
      "trades": "166"
    },
    {
      "date": "2022-12-06",
      "bid": "57.80",
      "ask": "58.10",
      "open": "61.50",
      "high": "61.50",
      "low": "57.50",
      "close": "57.50",
      "average": "58.9529",
      "volume": "28587",
      "turnover": "1685452.4",
      "trades": "171"
    },
    {
      "date": "2022-12-07",
      "bid": "56.30",
      "ask": "56.80",
      "open": "58.00",
      "high": "58.00",
      "low": "56.10",
      "close": "56.20",
      "average": "57.1051",
      "volume": "36886",
      "turnover": "2106496.5",
      "trades": "161"
    },
    {
      "date": "2022-12-08",
      "bid": "57.20",
      "ask": "57.90",
      "open": "57.90",
      "high": "59.00",
      "low": "56.40",
      "close": "57.60",
      "average": "58.1662",
      "volume": "1248136",
      "turnover": "72597865",
      "trades": "487"
    },
    {
      "date": "2022-12-09",
      "bid": "61.00",
      "ask": "61.20",
      "open": "57.90",
      "high": "63.70",
      "low": "57.50",
      "close": "61.30",
      "average": "60.2714",
      "volume": "507204",
      "turnover": "30540918.75",
      "trades": "1267"
    },
    {
      "date": "2022-12-12",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.00",
      "high": "61.80",
      "low": "60.00",
      "close": "61.50",
      "average": "60.9719",
      "volume": "169098",
      "turnover": "10310227.5",
      "trades": "454"
    },
    {
      "date": "2022-12-13",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.50",
      "high": "62.10",
      "low": "60.30",
      "close": "60.90",
      "average": "61.0428",
      "volume": "117840",
      "turnover": "7193285.9",
      "trades": "322"
    },
    {
      "date": "2022-12-14",
      "bid": "59.10",
      "ask": "59.40",
      "open": "61.40",
      "high": "61.40",
      "low": "59.00",
      "close": "59.40",
      "average": "59.796",
      "volume": "123350",
      "turnover": "7375842.4",
      "trades": "432"
    },
    {
      "date": "2022-12-15",
      "bid": "61.60",
      "ask": "62.10",
      "open": "59.40",
      "high": "63.00",
      "low": "58.60",
      "close": "61.90",
      "average": "59.9273",
      "volume": "170340",
      "turnover": "10208022",
      "trades": "582"
    },
    {
      "date": "2022-12-16",
      "bid": "62.30",
      "ask": "62.60",
      "open": "61.90",
      "high": "63.60",
      "low": "61.40",
      "close": "61.90",
      "average": "62.4619",
      "volume": "91029",
      "turnover": "5685840.3",
      "trades": "372"
    },
    {
      "date": "2022-12-19",
      "bid": "63.70",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.00",
      "low": "61.60",
      "close": "63.70",
      "average": "62.5831",
      "volume": "506824",
      "turnover": "30810077.5",
      "trades": "262"
    },
    {
      "date": "2022-12-20",
      "bid": "65.50",
      "ask": "66.00",
      "open": "63.50",
      "high": "66.80",
      "low": "62.90",
      "close": "66.20",
      "average": "65.3989",
      "volume": "80950",
      "turnover": "5293929.95",
      "trades": "298"
    },
    {
      "date": "2022-12-21",
      "bid": "64.90",
      "ask": "65.30",
      "open": "66.70",
      "high": "66.70",
      "low": "64.30",
      "close": "64.80",
      "average": "65.308",
      "volume": "33384",
      "turnover": "2179831.1",
      "trades": "178"
    },
    {
      "date": "2022-12-22",
      "bid": "63.60",
      "ask": "64.00",
      "open": "62.60",
      "high": "65.50",
      "low": "62.60",
      "close": "63.60",
      "average": "64.1996",
      "volume": "25326",
      "turnover": "1625918.4",
      "trades": "155"
    },
    {
      "date": "2022-12-23",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.30",
      "high": "65.90",
      "low": "64.30",
      "close": "64.60",
      "average": "64.9979",
      "volume": "16164",
      "turnover": "1050626.8",
      "trades": "163"
    },
    {
      "date": "2022-12-27",
      "bid": "66.10",
      "ask": "66.30",
      "open": "65.30",
      "high": "66.70",
      "low": "65.00",
      "close": "66.00",
      "average": "66.0409",
      "volume": "21444",
      "turnover": "1417429.5",
      "trades": "168"
    },
    {
      "date": "2022-12-28",
      "bid": "63.70",
      "ask": "64.10",
      "open": "66.00",
      "high": "66.00",
      "low": "63.50",
      "close": "64.00",
      "average": "64.1535",
      "volume": "39147",
      "turnover": "2514830.2",
      "trades": "215"
    },
    {
      "date": "2022-12-29",
      "bid": "65.80",
      "ask": "66.00",
      "open": "63.50",
      "high": "67.20",
      "low": "63.10",
      "close": "65.80",
      "average": "64.831",
      "volume": "45284",
      "turnover": "2935808.7",
      "trades": "216"
    },
    {
      "date": "2022-12-30",
      "bid": "67.90",
      "ask": "68.20",
      "open": "65.70",
      "high": "68.50",
      "low": "65.10",
      "close": "68.00",
      "average": "67.4961",
      "volume": "48624",
      "turnover": "3281928.3",
      "trades": "257"
    },
    {
      "date": "2023-01-02",
      "bid": "68.10",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.00",
      "low": "67.40",
      "close": "68.10",
      "average": "68.1865",
      "volume": "21302",
      "turnover": "1452509.6",
      "trades": "182"
    },
    {
      "date": "2023-01-03",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.30",
      "high": "70.30",
      "low": "66.50",
      "close": "67.80",
      "average": "68.5329",
      "volume": "33051",
      "turnover": "2265082",
      "trades": "226"
    },
    {
      "date": "2023-01-04",
      "bid": "71.10",
      "ask": "71.40",
      "open": "67.80",
      "high": "72.50",
      "low": "67.80",
      "close": "71.70",
      "average": "70.5118",
      "volume": "135052",
      "turnover": "9515992.35",
      "trades": "713"
    },
    {
      "date": "2023-01-05",
      "bid": "71.60",
      "ask": "71.90",
      "open": "71.70",
      "high": "72.60",
      "low": "69.40",
      "close": "72.00",
      "average": "71.6535",
      "volume": "115657",
      "turnover": "8286830.55",
      "trades": "407"
    },
    {
      "date": "2023-01-09",
      "bid": "75.20",
      "ask": "75.80",
      "open": "72.20",
      "high": "76.20",
      "low": "70.90",
      "close": "75.80",
      "average": "73.109",
      "volume": "239071",
      "turnover": "17468570.89",
      "trades": "794"
    },
    {
      "date": "2023-01-10",
      "bid": "76.70",
      "ask": "77.00",
      "open": "75.30",
      "high": "77.80",
      "low": "73.70",
      "close": "76.90",
      "average": "76.0738",
      "volume": "96252",
      "turnover": "7322256.9",
      "trades": "534"
    },
    {
      "date": "2023-01-11",
      "bid": "77.10",
      "ask": "77.60",
      "open": "77.00",
      "high": "78.70",
      "low": "76.20",
      "close": "77.00",
      "average": "77.5775",
      "volume": "61369",
      "turnover": "4760851.8",
      "trades": "373"
    },
    {
      "date": "2023-01-12",
      "bid": "77.60",
      "ask": "77.90",
      "open": "77.90",
      "high": "78.50",
      "low": "74.60",
      "close": "77.50",
      "average": "76.1081",
      "volume": "49566",
      "turnover": "3772373.5",
      "trades": "326"
    },
    {
      "date": "2023-01-13",
      "bid": "77.10",
      "ask": "77.30",
      "open": "78.10",
      "high": "78.90",
      "low": "76.00",
      "close": "77.40",
      "average": "77.4899",
      "volume": "41329",
      "turnover": "3202581.2",
      "trades": "283"
    },
    {
      "date": "2023-01-16",
      "bid": "78.90",
      "ask": "79.30",
      "open": "77.80",
      "high": "79.70",
      "low": "77.00",
      "close": "79.30",
      "average": "78.3157",
      "volume": "61786",
      "turnover": "4838816.9",
      "trades": "344"
    },
    {
      "date": "2023-01-17",
      "bid": "77.30",
      "ask": "77.50",
      "open": "79.30",
      "high": "79.40",
      "low": "76.30",
      "close": "77.60",
      "average": "77.635",
      "volume": "46835",
      "turnover": "3636036.4",
      "trades": "346"
    },
    {
      "date": "2023-01-18",
      "bid": "78.00",
      "ask": "78.40",
      "open": "78.50",
      "high": "79.80",
      "low": "77.30",
      "close": "78.80",
      "average": "78.949",
      "volume": "43547",
      "turnover": "3437258.5",
      "trades": "257"
    },
    {
      "date": "2023-01-19",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.80",
      "high": "78.80",
      "low": "76.00",
      "close": "77.20",
      "average": "76.9998",
      "volume": "43361",
      "turnover": "3338789.5",
      "trades": "332"
    },
    {
      "date": "2023-01-20",
      "bid": "78.70",
      "ask": "79.10",
      "open": "77.80",
      "high": "80.90",
      "low": "77.80",
      "close": "79.40",
      "average": "79.5003",
      "volume": "72084",
      "turnover": "5730698.7",
      "trades": "342"
    },
    {
      "date": "2023-01-23",
      "bid": "78.20",
      "ask": "78.40",
      "open": "81.00",
      "high": "81.00",
      "low": "78.00",
      "close": "78.40",
      "average": "79.0133",
      "volume": "51183",
      "turnover": "4044313.3",
      "trades": "324"
    },
    {
      "date": "2023-01-24",
      "bid": "77.90",
      "ask": "78.20",
      "open": "78.00",
      "high": "80.30",
      "low": "77.10",
      "close": "78.10",
      "average": "78.9006",
      "volume": "57203",
      "turnover": "4517189.7",
      "trades": "339"
    },
    {
      "date": "2023-01-25",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.10",
      "high": "78.10",
      "low": "76.50",
      "close": "77.20",
      "average": "77.1367",
      "volume": "23453",
      "turnover": "1809087.4",
      "trades": "185"
    },
    {
      "date": "2023-01-26",
      "bid": "77.90",
      "ask": "78.30",
      "open": "77.20",
      "high": "79.30",
      "low": "77.00",
      "close": "78.10",
      "average": "77.9952",
      "volume": "24727",
      "turnover": "1928526.5",
      "trades": "172"
    },
    {
      "date": "2023-01-27",
      "bid": "78.20",
      "ask": "78.60",
      "open": "77.80",
      "high": "79.20",
      "low": "77.40",
      "close": "78.60",
      "average": "78.2632",
      "volume": "22361",
      "turnover": "1750042.9",
      "trades": "152"
    },
    {
      "date": "2023-01-30",
      "bid": "76.80",
      "ask": "77.20",
      "open": "78.00",
      "high": "78.00",
      "low": "76.80",
      "close": "76.80",
      "average": "77.1955",
      "volume": "31728",
      "turnover": "2449257.5",
      "trades": "280"
    },
    {
      "date": "2023-01-31",
      "bid": "77.00",
      "ask": "77.30",
      "open": "76.90",
      "high": "77.50",
      "low": "76.60",
      "close": "77.40",
      "average": "77.0151",
      "volume": "13016",
      "turnover": "1002428.7",
      "trades": "138"
    },
    {
      "date": "2023-02-01",
      "bid": "78.30",
      "ask": "78.70",
      "open": "77.50",
      "high": "79.70",
      "low": "77.50",
      "close": "79.00",
      "average": "78.8885",
      "volume": "36141",
      "turnover": "2851110.8",
      "trades": "195"
    },
    {
      "date": "2023-02-02",
      "bid": "80.70",
      "ask": "81.00",
      "open": "80.10",
      "high": "81.70",
      "low": "79.00",
      "close": "80.90",
      "average": "80.431",
      "volume": "72340",
      "turnover": "5818572.1",
      "trades": "318"
    },
    {
      "date": "2023-02-03",
      "bid": "80.30",
      "ask": "80.60",
      "open": "80.00",
      "high": "80.90",
      "low": "78.00",
      "close": "80.80",
      "average": "79.7323",
      "volume": "31769",
      "turnover": "2533014.4",
      "trades": "241"
    },
    {
      "date": "2023-02-06",
      "bid": "79.40",
      "ask": "79.60",
      "open": "80.30",
      "high": "80.60",
      "low": "78.70",
      "close": "79.60",
      "average": "79.3796",
      "volume": "29802",
      "turnover": "2365669.79",
      "trades": "224"
    },
    {
      "date": "2023-02-07",
      "bid": "80.40",
      "ask": "80.90",
      "open": "79.60",
      "high": "80.90",
      "low": "78.70",
      "close": "80.90",
      "average": "79.8699",
      "volume": "30501",
      "turnover": "2439255.54",
      "trades": "210"
    },
    {
      "date": "2023-02-08",
      "bid": "81.70",
      "ask": "82.00",
      "open": "80.80",
      "high": "82.70",
      "low": "80.10",
      "close": "81.90",
      "average": "81.8458",
      "volume": "40822",
      "turnover": "3341111.1",
      "trades": "324"
    },
    {
      "date": "2023-02-09",
      "bid": "80.60",
      "ask": "81.40",
      "open": "82.50",
      "high": "82.50",
      "low": "81.00",
      "close": "81.20",
      "average": "81.5971",
      "volume": "25956",
      "turnover": "2117933.79",
      "trades": "243"
    },
    {
      "date": "2023-02-10",
      "bid": "79.20",
      "ask": "79.40",
      "open": "81.10",
      "high": "81.10",
      "low": "78.90",
      "close": "79.40",
      "average": "79.5924",
      "volume": "43486",
      "turnover": "3461249.3",
      "trades": "274"
    },
    {
      "date": "2023-02-13",
      "bid": "79.10",
      "ask": "79.60",
      "open": "79.40",
      "high": "80.60",
      "low": "77.60",
      "close": "79.10",
      "average": "79.1463",
      "volume": "22321",
      "turnover": "1766912.65",
      "trades": "226"
    },
    {
      "date": "2023-02-14",
      "bid": "79.10",
      "ask": "79.50",
      "open": "79.00",
      "high": "80.50",
      "low": "79.00",
      "close": "79.40",
      "average": "79.5918",
      "volume": "27792",
      "turnover": "2212031.75",
      "trades": "221"
    },
    {
      "date": "2023-02-15",
      "bid": "77.80",
      "ask": "78.10",
      "open": "79.40",
      "high": "79.50",
      "low": "77.50",
      "close": "77.80",
      "average": "78.3196",
      "volume": "25951",
      "turnover": "2032476.4",
      "trades": "166"
    },
    {
      "date": "2023-02-16",
      "bid": "76.90",
      "ask": "77.20",
      "open": "78.00",
      "high": "79.30",
      "low": "76.80",
      "close": "77.00",
      "average": "77.8214",
      "volume": "41129",
      "turnover": "3200715.3",
      "trades": "268"
    },
    {
      "date": "2023-02-17",
      "bid": "76.20",
      "ask": "76.90",
      "open": "76.80",
      "high": "77.40",
      "low": "75.50",
      "close": "76.20",
      "average": "76.5546",
      "volume": "25986",
      "turnover": "1989341.7",
      "trades": "261"
    },
    {
      "date": "2023-02-20",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.40",
      "low": "76.10",
      "close": "77.00",
      "average": "76.8577",
      "volume": "485678",
      "turnover": "33651855.29",
      "trades": "188"
    },
    {
      "date": "2023-02-21",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.60",
      "high": "77.80",
      "low": "75.60",
      "close": "76.30",
      "average": "76.669",
      "volume": "44511",
      "turnover": "3412963.5",
      "trades": "254"
    },
    {
      "date": "2023-02-22",
      "bid": "74.90",
      "ask": "75.20",
      "open": "76.30",
      "high": "76.30",
      "low": "74.00",
      "close": "75.20",
      "average": "74.8988",
      "volume": "23388",
      "turnover": "1752922.4",
      "trades": "169"
    },
    {
      "date": "2023-02-23",
      "bid": "76.10",
      "ask": "76.50",
      "open": "75.20",
      "high": "77.20",
      "low": "74.80",
      "close": "76.10",
      "average": "76.5392",
      "volume": "20909",
      "turnover": "1600358.4",
      "trades": "150"
    },
    {
      "date": "2023-02-24",
      "bid": "77.30",
      "ask": "77.90",
      "open": "77.10",
      "high": "78.90",
      "low": "75.50",
      "close": "77.70",
      "average": "77.0397",
      "volume": "56635",
      "turnover": "4363144.4",
      "trades": "354"
    },
    {
      "date": "2023-02-27",
      "bid": "79.50",
      "ask": "80.00",
      "open": "76.50",
      "high": "81.00",
      "low": "76.50",
      "close": "80.00",
      "average": "79.8098",
      "volume": "47136",
      "turnover": "3761912.6",
      "trades": "310"
    },
    {
      "date": "2023-02-28",
      "bid": "84.80",
      "ask": "85.00",
      "open": "81.80",
      "high": "86.50",
      "low": "81.00",
      "close": "84.90",
      "average": "84.3509",
      "volume": "447809",
      "turnover": "37779982.85",
      "trades": "1885"
    },
    {
      "date": "2023-03-01",
      "bid": "84.00",
      "ask": "84.40",
      "open": "86.20",
      "high": "87.80",
      "low": "83.40",
      "close": "84.40",
      "average": "85.77",
      "volume": "107065",
      "turnover": "9185652.44",
      "trades": "696"
    },
    {
      "date": "2023-03-02",
      "bid": "81.60",
      "ask": "82.30",
      "open": "84.30",
      "high": "84.30",
      "low": "81.90",
      "close": "82.00",
      "average": "82.8956",
      "volume": "76883",
      "turnover": "6373203.5",
      "trades": "446"
    },
    {
      "date": "2023-03-03",
      "bid": "83.90",
      "ask": "84.40",
      "open": "81.70",
      "high": "84.90",
      "low": "81.70",
      "close": "84.00",
      "average": "83.674",
      "volume": "42408",
      "turnover": "3548445.8",
      "trades": "321"
    },
    {
      "date": "2023-03-06",
      "bid": "84.00",
      "ask": "84.40",
      "open": "85.30",
      "high": "85.30",
      "low": "82.30",
      "close": "84.40",
      "average": "83.5616",
      "volume": "49481",
      "turnover": "4134713.4",
      "trades": "324"
    },
    {
      "date": "2023-03-07",
      "bid": "82.40",
      "ask": "82.90",
      "open": "85.30",
      "high": "86.60",
      "low": "81.60",
      "close": "82.40",
      "average": "84.1323",
      "volume": "83156",
      "turnover": "6982214.45",
      "trades": "516"
    },
    {
      "date": "2023-03-08",
      "bid": "81.80",
      "ask": "82.20",
      "open": "82.50",
      "high": "82.70",
      "low": "81.60",
      "close": "82.00",
      "average": "82.1271",
      "volume": "52282",
      "turnover": "4293775.05",
      "trades": "333"
    },
    {
      "date": "2023-03-09",
      "bid": "80.30",
      "ask": "80.60",
      "open": "82.00",
      "high": "82.60",
      "low": "78.80",
      "close": "80.30",
      "average": "80.0118",
      "volume": "68368",
      "turnover": "5470675.5",
      "trades": "396"
    },
    {
      "date": "2023-03-10",
      "bid": "78.90",
      "ask": "79.20",
      "open": "79.80",
      "high": "80.80",
      "low": "77.30",
      "close": "79.20",
      "average": "79.1583",
      "volume": "31995",
      "turnover": "2532805.29",
      "trades": "301"
    },
    {
      "date": "2023-03-13",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.70",
      "high": "79.00",
      "low": "75.30",
      "close": "77.50",
      "average": "76.9139",
      "volume": "50927",
      "turnover": "3916993.7",
      "trades": "378"
    },
    {
      "date": "2023-03-14",
      "bid": "80.40",
      "ask": "80.50",
      "open": "78.00",
      "high": "80.90",
      "low": "77.10",
      "close": "80.30",
      "average": "79.6477",
      "volume": "52252",
      "turnover": "4161694.3",
      "trades": "356"
    },
    {
      "date": "2023-03-15",
      "bid": "78.30",
      "ask": "78.80",
      "open": "80.30",
      "high": "80.30",
      "low": "75.80",
      "close": "78.10",
      "average": "77.4704",
      "volume": "51141",
      "turnover": "3962105.9",
      "trades": "317"
    },
    {
      "date": "2023-03-16",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.10",
      "high": "79.40",
      "low": "76.30",
      "close": "78.80",
      "average": "77.7453",
      "volume": "43060",
      "turnover": "3347710.6",
      "trades": "343"
    },
    {
      "date": "2023-03-17",
      "bid": "78.10",
      "ask": "78.40",
      "open": "78.60",
      "high": "80.00",
      "low": "77.20",
      "close": "78.40",
      "average": "78.2649",
      "volume": "43142",
      "turnover": "3376502.8",
      "trades": "317"
    },
    {
      "date": "2023-03-20",
      "bid": "76.60",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.30",
      "low": "74.80",
      "close": "76.80",
      "average": "76.0735",
      "volume": "51252",
      "turnover": "3898920",
      "trades": "304"
    },
    {
      "date": "2023-03-21",
      "bid": "77.00",
      "ask": "77.20",
      "open": "76.80",
      "high": "78.50",
      "low": "76.80",
      "close": "76.90",
      "average": "77.4477",
      "volume": "28944",
      "turnover": "2241646.4",
      "trades": "260"
    },
    {
      "date": "2023-03-22",
      "bid": "75.20",
      "ask": "75.70",
      "open": "76.90",
      "high": "77.70",
      "low": "75.10",
      "close": "75.10",
      "average": "75.5511",
      "volume": "49249",
      "turnover": "3720814.5",
      "trades": "225"
    },
    {
      "date": "2023-03-23",
      "bid": "73.10",
      "ask": "73.20",
      "open": "75.10",
      "high": "75.10",
      "low": "73.00",
      "close": "73.00",
      "average": "73.6828",
      "volume": "57213",
      "turnover": "4215900.9",
      "trades": "431"
    },
    {
      "date": "2023-03-24",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.80",
      "high": "73.50",
      "low": "71.00",
      "close": "71.80",
      "average": "71.9691",
      "volume": "55743",
      "turnover": "4011081.6",
      "trades": "534"
    },
    {
      "date": "2023-03-27",
      "bid": "75.40",
      "ask": "75.70",
      "open": "71.80",
      "high": "76.30",
      "low": "71.80",
      "close": "75.50",
      "average": "75.1619",
      "volume": "66259",
      "turnover": "4982187.9",
      "trades": "477"
    },
    {
      "date": "2023-03-28",
      "bid": "74.40",
      "ask": "75.00",
      "open": "76.10",
      "high": "78.00",
      "low": "74.00",
      "close": "74.40",
      "average": "75.1059",
      "volume": "31604",
      "turnover": "2372961.85",
      "trades": "272"
    },
    {
      "date": "2023-03-29",
      "bid": "75.40",
      "ask": "75.70",
      "open": "76.00",
      "high": "76.50",
      "low": "74.60",
      "close": "75.70",
      "average": "75.6223",
      "volume": "52028",
      "turnover": "3934223.75",
      "trades": "329"
    },
    {
      "date": "2023-03-30",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.60",
      "high": "77.50",
      "low": "75.50",
      "close": "76.40",
      "average": "76.3666",
      "volume": "42366",
      "turnover": "3235675.45",
      "trades": "236"
    },
    {
      "date": "2023-03-31",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.40",
      "high": "78.40",
      "low": "75.20",
      "close": "77.10",
      "average": "76.9616",
      "volume": "52240",
      "turnover": "4020472.6",
      "trades": "256"
    },
    {
      "date": "2023-04-03",
      "bid": "75.40",
      "ask": "75.70",
      "open": "76.10",
      "high": "77.00",
      "low": "75.00",
      "close": "75.30",
      "average": "75.7191",
      "volume": "27726",
      "turnover": "2099386.79",
      "trades": "199"
    },
    {
      "date": "2023-04-04",
      "bid": "77.20",
      "ask": "77.40",
      "open": "75.30",
      "high": "77.90",
      "low": "75.30",
      "close": "77.20",
      "average": "77.2104",
      "volume": "34356",
      "turnover": "2652641.2",
      "trades": "283"
    },
    {
      "date": "2023-04-05",
      "bid": "78.00",
      "ask": "78.40",
      "open": "78.60",
      "high": "79.50",
      "low": "77.00",
      "close": "78.10",
      "average": "78.1534",
      "volume": "68939",
      "turnover": "5388081.4",
      "trades": "468"
    },
    {
      "date": "2023-04-06",
      "bid": "77.60",
      "ask": "77.90",
      "open": "79.00",
      "high": "79.00",
      "low": "77.40",
      "close": "77.40",
      "average": "77.8654",
      "volume": "7100",
      "turnover": "553410.1",
      "trades": "112"
    },
    {
      "date": "2023-04-11",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.00",
      "high": "79.40",
      "low": "77.90",
      "close": "78.90",
      "average": "78.9127",
      "volume": "24853",
      "turnover": "1961217.5",
      "trades": "219"
    },
    {
      "date": "2023-04-12",
      "bid": "77.20",
      "ask": "77.40",
      "open": "78.00",
      "high": "78.60",
      "low": "76.80",
      "close": "77.00",
      "average": "77.4182",
      "volume": "34886",
      "turnover": "2700483.6",
      "trades": "282"
    },
    {
      "date": "2023-04-13",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.90",
      "high": "77.90",
      "low": "76.70",
      "close": "77.70",
      "average": "77.1261",
      "volume": "24377",
      "turnover": "1880454.5",
      "trades": "196"
    },
    {
      "date": "2023-04-14",
      "bid": "76.60",
      "ask": "77.00",
      "open": "77.80",
      "high": "78.90",
      "low": "75.40",
      "close": "76.60",
      "average": "76.9504",
      "volume": "45944",
      "turnover": "3533379.9",
      "trades": "261"
    },
    {
      "date": "2023-04-17",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.60",
      "high": "77.90",
      "low": "76.60",
      "close": "76.80",
      "average": "77.0353",
      "volume": "37639",
      "turnover": "2899532.1",
      "trades": "256"
    },
    {
      "date": "2023-04-18",
      "bid": "73.30",
      "ask": "73.60",
      "open": "76.80",
      "high": "76.80",
      "low": "72.50",
      "close": "73.20",
      "average": "73.7444",
      "volume": "89584",
      "turnover": "6599818.4",
      "trades": "469"
    },
    {
      "date": "2023-04-19",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.10",
      "high": "74.40",
      "low": "71.80",
      "close": "74.00",
      "average": "73.224",
      "volume": "31526",
      "turnover": "2307102.04",
      "trades": "190"
    },
    {
      "date": "2023-04-20",
      "bid": "72.40",
      "ask": "72.70",
      "open": "74.00",
      "high": "74.00",
      "low": "72.10",
      "close": "72.30",
      "average": "72.3151",
      "volume": "26733",
      "turnover": "1933506.85",
      "trades": "167"
    },
    {
      "date": "2023-04-21",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.30",
      "high": "73.30",
      "low": "72.10",
      "close": "73.00",
      "average": "72.8393",
      "volume": "22029",
      "turnover": "1605009.3",
      "trades": "198"
    },
    {
      "date": "2023-04-24",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.00",
      "high": "74.60",
      "low": "72.90",
      "close": "74.00",
      "average": "73.9682",
      "volume": "441084",
      "turnover": "35018103.35",
      "trades": "209"
    },
    {
      "date": "2023-04-25",
      "bid": "73.10",
      "ask": "73.70",
      "open": "74.50",
      "high": "74.50",
      "low": "73.10",
      "close": "73.10",
      "average": "73.7446",
      "volume": "13245",
      "turnover": "976782.35",
      "trades": "141"
    },
    {
      "date": "2023-04-26",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.10",
      "high": "73.70",
      "low": "72.00",
      "close": "73.40",
      "average": "72.6814",
      "volume": "30329",
      "turnover": "2204187.75",
      "trades": "178"
    },
    {
      "date": "2023-04-27",
      "bid": "69.90",
      "ask": "70.30",
      "open": "72.80",
      "high": "74.30",
      "low": "69.80",
      "close": "69.80",
      "average": "71.3637",
      "volume": "421935",
      "turnover": "30150478.45",
      "trades": "562"
    },
    {
      "date": "2023-04-28",
      "bid": "68.60",
      "ask": "68.90",
      "open": "69.80",
      "high": "69.90",
      "low": "67.50",
      "close": "68.60",
      "average": "68.3776",
      "volume": "98040",
      "turnover": "6705816.8",
      "trades": "331"
    },
    {
      "date": "2023-05-02",
      "bid": "70.40",
      "ask": "70.70",
      "open": "68.70",
      "high": "72.00",
      "low": "67.60",
      "close": "70.40",
      "average": "69.3163",
      "volume": "461821",
      "turnover": "32011711.5",
      "trades": "365"
    },
    {
      "date": "2023-05-03",
      "bid": "71.00",
      "ask": "71.50",
      "open": "72.10",
      "high": "72.20",
      "low": "69.90",
      "close": "71.00",
      "average": "71.2293",
      "volume": "46079",
      "turnover": "3282173.6",
      "trades": "236"
    },
    {
      "date": "2023-05-04",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.00",
      "high": "72.20",
      "low": "69.90",
      "close": "71.70",
      "average": "70.7749",
      "volume": "17367",
      "turnover": "1229147.7",
      "trades": "145"
    },
    {
      "date": "2023-05-05",
      "bid": "74.00",
      "ask": "74.40",
      "open": "71.80",
      "high": "74.40",
      "low": "71.40",
      "close": "74.40",
      "average": "72.7514",
      "volume": "56944",
      "turnover": "4142854.1",
      "trades": "278"
    },
    {
      "date": "2023-05-08",
      "bid": "74.80",
      "ask": "75.10",
      "open": "74.40",
      "high": "75.10",
      "low": "73.30",
      "close": "75.10",
      "average": "74.1495",
      "volume": "15804",
      "turnover": "1172033.8",
      "trades": "114"
    },
    {
      "date": "2023-05-09",
      "bid": "73.00",
      "ask": "73.20",
      "open": "74.00",
      "high": "74.00",
      "low": "72.30",
      "close": "73.20",
      "average": "73.0545",
      "volume": "18947",
      "turnover": "1384491.55",
      "trades": "174"
    },
    {
      "date": "2023-05-10",
      "bid": "72.20",
      "ask": "72.70",
      "open": "73.20",
      "high": "74.00",
      "low": "70.80",
      "close": "72.60",
      "average": "72.3014",
      "volume": "45091",
      "turnover": "3260143.9",
      "trades": "283"
    },
    {
      "date": "2023-05-11",
      "bid": "74.80",
      "ask": "75.10",
      "open": "72.70",
      "high": "75.10",
      "low": "72.70",
      "close": "75.10",
      "average": "74.3155",
      "volume": "21687",
      "turnover": "1611380.9",
      "trades": "151"
    },
    {
      "date": "2023-05-12",
      "bid": "73.70",
      "ask": "74.20",
      "open": "75.50",
      "high": "75.80",
      "low": "73.70",
      "close": "74.10",
      "average": "74.9015",
      "volume": "24263",
      "turnover": "1817334",
      "trades": "128"
    },
    {
      "date": "2023-05-15",
      "bid": "75.20",
      "ask": "75.30",
      "open": "74.10",
      "high": "75.70",
      "low": "74.10",
      "close": "75.00",
      "average": "75.0474",
      "volume": "26062",
      "turnover": "1955127.25",
      "trades": "191"
    },
    {
      "date": "2023-05-16",
      "bid": "74.50",
      "ask": "74.80",
      "open": "74.90",
      "high": "75.90",
      "low": "73.50",
      "close": "74.50",
      "average": "74.4217",
      "volume": "35848",
      "turnover": "2667870.4",
      "trades": "191"
    },
    {
      "date": "2023-05-17",
      "bid": "76.20",
      "ask": "76.70",
      "open": "69.90",
      "high": "76.80",
      "low": "69.90",
      "close": "76.80",
      "average": "75.4214",
      "volume": "46108",
      "turnover": "3477687.45",
      "trades": "227"
    },
    {
      "date": "2023-05-19",
      "bid": "76.40",
      "ask": "76.90",
      "open": "76.90",
      "high": "77.00",
      "low": "76.10",
      "close": "76.20",
      "average": "76.518",
      "volume": "25145",
      "turnover": "1924045",
      "trades": "224"
    },
    {
      "date": "2023-05-22",
      "bid": "75.90",
      "ask": "76.30",
      "open": "76.10",
      "high": "76.40",
      "low": "75.40",
      "close": "76.40",
      "average": "75.9808",
      "volume": "25758",
      "turnover": "1957114.5",
      "trades": "177"
    },
    {
      "date": "2023-05-23",
      "bid": "75.20",
      "ask": "75.50",
      "open": "76.40",
      "high": "76.80",
      "low": "75.30",
      "close": "75.40",
      "average": "75.7497",
      "volume": "16134",
      "turnover": "1222085.2",
      "trades": "143"
    },
    {
      "date": "2023-05-24",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.50",
      "high": "78.10",
      "low": "73.60",
      "close": "74.50",
      "average": "76.132",
      "volume": "119901",
      "turnover": "9128394.69",
      "trades": "320"
    },
    {
      "date": "2023-05-25",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.00",
      "high": "75.50",
      "low": "74.10",
      "close": "74.90",
      "average": "74.8345",
      "volume": "42579",
      "turnover": "3186377.8",
      "trades": "175"
    },
    {
      "date": "2023-05-26",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.60",
      "high": "75.80",
      "low": "74.30",
      "close": "75.60",
      "average": "75.2258",
      "volume": "16145",
      "turnover": "1214520.89",
      "trades": "154"
    },
    {
      "date": "2023-05-29",
      "bid": "73.50",
      "ask": "73.80",
      "open": "76.00",
      "high": "76.60",
      "low": "73.30",
      "close": "73.50",
      "average": "74.2948",
      "volume": "15680",
      "turnover": "1162720.14",
      "trades": "88"
    },
    {
      "date": "2023-05-30",
      "bid": "73.00",
      "ask": "73.30",
      "open": "73.50",
      "high": "74.30",
      "low": "72.60",
      "close": "73.00",
      "average": "73.3874",
      "volume": "28999",
      "turnover": "2128846.2",
      "trades": "179"
    },
    {
      "date": "2023-05-31",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.90",
      "low": "71.40",
      "close": "72.00",
      "average": "71.9988",
      "volume": "20068",
      "turnover": "1444871.3",
      "trades": "195"
    },
    {
      "date": "2023-06-01",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.10",
      "high": "72.50",
      "low": "70.40",
      "close": "71.50",
      "average": "71.3197",
      "volume": "62987",
      "turnover": "4491231.15",
      "trades": "449"
    },
    {
      "date": "2023-06-02",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.50",
      "high": "71.50",
      "low": "70.00",
      "close": "70.80",
      "average": "70.7568",
      "volume": "31850",
      "turnover": "2253602.79",
      "trades": "250"
    },
    {
      "date": "2023-06-05",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.80",
      "high": "71.20",
      "low": "68.90",
      "close": "70.80",
      "average": "70.0513",
      "volume": "38701",
      "turnover": "2711057",
      "trades": "322"
    },
    {
      "date": "2023-06-07",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.70",
      "high": "70.90",
      "low": "68.90",
      "close": "69.60",
      "average": "69.6198",
      "volume": "19983",
      "turnover": "1391212.8",
      "trades": "196"
    },
    {
      "date": "2023-06-08",
      "bid": "69.70",
      "ask": "69.90",
      "open": "68.90",
      "high": "69.90",
      "low": "67.60",
      "close": "69.90",
      "average": "68.2992",
      "volume": "34268",
      "turnover": "2340478",
      "trades": "194"
    },
    {
      "date": "2023-06-09",
      "bid": "68.90",
      "ask": "69.20",
      "open": "69.90",
      "high": "69.90",
      "low": "67.40",
      "close": "68.90",
      "average": "68.4837",
      "volume": "27166",
      "turnover": "1860427.5",
      "trades": "200"
    },
    {
      "date": "2023-06-12",
      "bid": "69.00",
      "ask": "69.30",
      "open": "66.00",
      "high": "69.50",
      "low": "66.00",
      "close": "69.30",
      "average": "68.0673",
      "volume": "35546",
      "turnover": "2419518.6",
      "trades": "208"
    },
    {
      "date": "2023-06-13",
      "bid": "69.90",
      "ask": "70.20",
      "open": "69.30",
      "high": "73.00",
      "low": "68.50",
      "close": "70.10",
      "average": "70.5255",
      "volume": "78547",
      "turnover": "5539564.7",
      "trades": "465"
    },
    {
      "date": "2023-06-14",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.10",
      "high": "70.80",
      "low": "69.50",
      "close": "70.80",
      "average": "70.2384",
      "volume": "18828",
      "turnover": "1322447.89",
      "trades": "189"
    },
    {
      "date": "2023-06-15",
      "bid": "70.10",
      "ask": "70.50",
      "open": "72.90",
      "high": "73.10",
      "low": "69.60",
      "close": "70.40",
      "average": "71.1498",
      "volume": "61729",
      "turnover": "4392006.2",
      "trades": "336"
    },
    {
      "date": "2023-06-16",
      "bid": "67.60",
      "ask": "67.70",
      "open": "70.50",
      "high": "71.10",
      "low": "67.50",
      "close": "67.50",
      "average": "68.6191",
      "volume": "773937",
      "turnover": "51535177.65",
      "trades": "604"
    },
    {
      "date": "2023-06-19",
      "bid": "65.30",
      "ask": "65.60",
      "open": "67.50",
      "high": "67.50",
      "low": "65.10",
      "close": "65.30",
      "average": "66.0983",
      "volume": "94141",
      "turnover": "6222611.1",
      "trades": "441"
    },
    {
      "date": "2023-06-20",
      "bid": "64.30",
      "ask": "64.60",
      "open": "65.30",
      "high": "65.90",
      "low": "64.30",
      "close": "64.30",
      "average": "64.8018",
      "volume": "42966",
      "turnover": "2784275",
      "trades": "207"
    },
    {
      "date": "2023-06-21",
      "bid": "61.90",
      "ask": "62.30",
      "open": "62.10",
      "high": "62.90",
      "low": "58.50",
      "close": "61.20",
      "average": "60.3399",
      "volume": "301836",
      "turnover": "18210057.1",
      "trades": "1070"
    },
    {
      "date": "2023-06-22",
      "bid": "62.40",
      "ask": "62.60",
      "open": "61.40",
      "high": "62.90",
      "low": "60.80",
      "close": "62.40",
      "average": "62.0853",
      "volume": "115656",
      "turnover": "7180904.5",
      "trades": "642"
    },
    {
      "date": "2023-06-26",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.40",
      "high": "62.60",
      "low": "61.20",
      "close": "61.40",
      "average": "61.927",
      "volume": "37751",
      "turnover": "2337805.1",
      "trades": "300"
    },
    {
      "date": "2023-06-27",
      "bid": "60.50",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.90",
      "low": "59.90",
      "close": "60.60",
      "average": "60.7132",
      "volume": "35532",
      "turnover": "2157262.29",
      "trades": "279"
    },
    {
      "date": "2023-06-28",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.30",
      "high": "63.60",
      "low": "60.90",
      "close": "63.30",
      "average": "62.9928",
      "volume": "114676",
      "turnover": "7223666.5",
      "trades": "364"
    },
    {
      "date": "2023-06-29",
      "bid": "65.40",
      "ask": "65.80",
      "open": "63.90",
      "high": "65.50",
      "low": "63.70",
      "close": "65.30",
      "average": "64.5884",
      "volume": "48263",
      "turnover": "3117231.6",
      "trades": "207"
    },
    {
      "date": "2023-06-30",
      "bid": "63.20",
      "ask": "63.40",
      "open": "65.30",
      "high": "66.30",
      "low": "63.30",
      "close": "63.30",
      "average": "65.0411",
      "volume": "124273",
      "turnover": "8081994.2",
      "trades": "347"
    },
    {
      "date": "2023-07-03",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.30",
      "high": "65.20",
      "low": "62.80",
      "close": "64.80",
      "average": "64.2106",
      "volume": "45918",
      "turnover": "2948225.1",
      "trades": "368"
    },
    {
      "date": "2023-07-04",
      "bid": "65.50",
      "ask": "65.80",
      "open": "64.50",
      "high": "65.70",
      "low": "63.60",
      "close": "65.50",
      "average": "64.8133",
      "volume": "41019",
      "turnover": "2658575.2",
      "trades": "208"
    },
    {
      "date": "2023-07-05",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.80",
      "high": "66.30",
      "low": "65.00",
      "close": "65.50",
      "average": "65.6696",
      "volume": "49402",
      "turnover": "3244211.5",
      "trades": "245"
    },
    {
      "date": "2023-07-06",
      "bid": "61.60",
      "ask": "62.00",
      "open": "66.10",
      "high": "66.10",
      "low": "61.50",
      "close": "61.50",
      "average": "62.8466",
      "volume": "26030",
      "turnover": "1635897.9",
      "trades": "254"
    },
    {
      "date": "2023-07-07",
      "bid": "56.80",
      "ask": "57.70",
      "open": "62.30",
      "high": "63.50",
      "low": "55.60",
      "close": "57.10",
      "average": "58.9239",
      "volume": "284067",
      "turnover": "16727521.35",
      "trades": "1145"
    },
    {
      "date": "2023-07-10",
      "bid": "57.60",
      "ask": "58.00",
      "open": "56.80",
      "high": "58.80",
      "low": "56.00",
      "close": "57.60",
      "average": "56.7504",
      "volume": "151826",
      "turnover": "8611312.65",
      "trades": "587"
    },
    {
      "date": "2023-07-11",
      "bid": "61.80",
      "ask": "62.20",
      "open": "57.60",
      "high": "62.40",
      "low": "57.40",
      "close": "62.40",
      "average": "60.5513",
      "volume": "243552",
      "turnover": "14749741.15",
      "trades": "1028"
    },
    {
      "date": "2023-07-12",
      "bid": "66.00",
      "ask": "66.10",
      "open": "62.40",
      "high": "66.20",
      "low": "61.30",
      "close": "66.20",
      "average": "64.3318",
      "volume": "103823",
      "turnover": "6682597.1",
      "trades": "476"
    },
    {
      "date": "2023-07-13",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.20",
      "high": "67.00",
      "low": "65.40",
      "close": "65.70",
      "average": "65.9882",
      "volume": "55582",
      "turnover": "3666093.7",
      "trades": "381"
    },
    {
      "date": "2023-07-14",
      "bid": "65.80",
      "ask": "66.10",
      "open": "65.70",
      "high": "66.10",
      "low": "64.00",
      "close": "66.00",
      "average": "65.1833",
      "volume": "49671",
      "turnover": "3237578.1",
      "trades": "272"
    },
    {
      "date": "2023-07-17",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.80",
      "high": "66.60",
      "low": "64.80",
      "close": "66.60",
      "average": "65.7631",
      "volume": "41849",
      "turnover": "2752119.2",
      "trades": "186"
    },
    {
      "date": "2023-07-18",
      "bid": "67.40",
      "ask": "67.90",
      "open": "66.40",
      "high": "67.90",
      "low": "65.50",
      "close": "67.60",
      "average": "67.0851",
      "volume": "35084",
      "turnover": "2353612",
      "trades": "193"
    },
    {
      "date": "2023-07-19",
      "bid": "70.10",
      "ask": "70.50",
      "open": "67.60",
      "high": "70.80",
      "low": "67.20",
      "close": "70.10",
      "average": "69.0632",
      "volume": "65432",
      "turnover": "4519003.59",
      "trades": "278"
    },
    {
      "date": "2023-07-20",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.10",
      "high": "71.20",
      "low": "69.00",
      "close": "71.20",
      "average": "70.1608",
      "volume": "45822",
      "turnover": "3214906.6",
      "trades": "200"
    },
    {
      "date": "2023-07-21",
      "bid": "71.70",
      "ask": "71.90",
      "open": "70.90",
      "high": "71.90",
      "low": "69.40",
      "close": "71.90",
      "average": "70.7324",
      "volume": "37084",
      "turnover": "2623040.6",
      "trades": "292"
    },
    {
      "date": "2023-07-24",
      "bid": "70.10",
      "ask": "70.50",
      "open": "71.90",
      "high": "71.90",
      "low": "69.90",
      "close": "70.20",
      "average": "70.5509",
      "volume": "52624",
      "turnover": "3712672.9",
      "trades": "268"
    },
    {
      "date": "2023-07-25",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.20",
      "low": "68.80",
      "close": "69.70",
      "average": "69.3536",
      "volume": "22264",
      "turnover": "1544088",
      "trades": "237"
    },
    {
      "date": "2023-07-26",
      "bid": "70.20",
      "ask": "70.60",
      "open": "69.70",
      "high": "70.40",
      "low": "69.00",
      "close": "70.00",
      "average": "69.6328",
      "volume": "19661",
      "turnover": "1369049.8",
      "trades": "184"
    },
    {
      "date": "2023-07-27",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.50",
      "high": "70.70",
      "low": "68.80",
      "close": "70.00",
      "average": "69.6933",
      "volume": "27588",
      "turnover": "1922699.3",
      "trades": "198"
    },
    {
      "date": "2023-07-28",
      "bid": "70.90",
      "ask": "71.20",
      "open": "70.50",
      "high": "71.30",
      "low": "68.50",
      "close": "71.00",
      "average": "69.8895",
      "volume": "25671",
      "turnover": "1794133.4",
      "trades": "161"
    },
    {
      "date": "2023-07-31",
      "bid": "70.80",
      "ask": "71.30",
      "open": "71.00",
      "high": "71.30",
      "low": "70.40",
      "close": "71.30",
      "average": "70.9867",
      "volume": "11528",
      "turnover": "818314.2",
      "trades": "115"
    },
    {
      "date": "2023-08-01",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.30",
      "high": "71.40",
      "low": "70.80",
      "close": "71.40",
      "average": "71.236",
      "volume": "23308",
      "turnover": "1657469.65",
      "trades": "155"
    },
    {
      "date": "2023-08-02",
      "bid": "72.60",
      "ask": "72.80",
      "open": "71.70",
      "high": "73.00",
      "low": "70.80",
      "close": "72.50",
      "average": "71.8982",
      "volume": "31660",
      "turnover": "2274903.75",
      "trades": "186"
    },
    {
      "date": "2023-08-03",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.40",
      "low": "71.20",
      "close": "72.40",
      "average": "71.8883",
      "volume": "16399",
      "turnover": "1175877.85",
      "trades": "164"
    },
    {
      "date": "2023-08-04",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.30",
      "high": "73.20",
      "low": "71.50",
      "close": "72.40",
      "average": "72.1529",
      "volume": "12699",
      "turnover": "916269.2",
      "trades": "135"
    },
    {
      "date": "2023-08-07",
      "bid": "73.70",
      "ask": "74.30",
      "open": "72.40",
      "high": "74.10",
      "low": "72.40",
      "close": "73.90",
      "average": "73.5466",
      "volume": "15814",
      "turnover": "1162972.14",
      "trades": "187"
    },
    {
      "date": "2023-08-08",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.80",
      "high": "73.80",
      "low": "69.80",
      "close": "71.50",
      "average": "71.3959",
      "volume": "42699",
      "turnover": "3047693.5",
      "trades": "347"
    },
    {
      "date": "2023-08-09",
      "bid": "70.50",
      "ask": "71.20",
      "open": "73.00",
      "high": "74.20",
      "low": "70.70",
      "close": "70.80",
      "average": "72.4376",
      "volume": "24100",
      "turnover": "1745745",
      "trades": "154"
    },
    {
      "date": "2023-08-10",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.80",
      "high": "71.30",
      "low": "68.90",
      "close": "71.00",
      "average": "70.1776",
      "volume": "26454",
      "turnover": "1856477.6",
      "trades": "230"
    },
    {
      "date": "2023-08-11",
      "bid": "69.00",
      "ask": "69.40",
      "open": "71.00",
      "high": "71.40",
      "low": "68.10",
      "close": "69.00",
      "average": "69.4097",
      "volume": "34649",
      "turnover": "2404974",
      "trades": "219"
    },
    {
      "date": "2023-08-14",
      "bid": "68.50",
      "ask": "69.40",
      "open": "69.00",
      "high": "69.90",
      "low": "67.80",
      "close": "69.30",
      "average": "69.0703",
      "volume": "15545",
      "turnover": "1073697.2",
      "trades": "152"
    },
    {
      "date": "2023-08-15",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.70",
      "high": "70.00",
      "low": "67.70",
      "close": "69.10",
      "average": "68.6875",
      "volume": "39766",
      "turnover": "2731395.3",
      "trades": "319"
    },
    {
      "date": "2023-08-16",
      "bid": "66.80",
      "ask": "67.10",
      "open": "69.10",
      "high": "69.10",
      "low": "66.10",
      "close": "67.00",
      "average": "66.8611",
      "volume": "32886",
      "turnover": "2198794.29",
      "trades": "280"
    },
    {
      "date": "2023-08-17",
      "bid": "65.20",
      "ask": "65.30",
      "open": "66.80",
      "high": "66.90",
      "low": "64.80",
      "close": "65.40",
      "average": "65.585",
      "volume": "21282",
      "turnover": "1395779.8",
      "trades": "203"
    },
    {
      "date": "2023-08-18",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.40",
      "high": "66.00",
      "low": "63.80",
      "close": "64.70",
      "average": "64.6258",
      "volume": "19172",
      "turnover": "1239006.39",
      "trades": "241"
    },
    {
      "date": "2023-08-21",
      "bid": "63.40",
      "ask": "64.10",
      "open": "64.80",
      "high": "65.50",
      "low": "63.10",
      "close": "63.60",
      "average": "64.2588",
      "volume": "26667",
      "turnover": "1713643.8",
      "trades": "178"
    },
    {
      "date": "2023-08-22",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.60",
      "high": "65.10",
      "low": "63.00",
      "close": "63.40",
      "average": "63.6311",
      "volume": "8272",
      "turnover": "526356.3",
      "trades": "111"
    },
    {
      "date": "2023-08-23",
      "bid": "65.30",
      "ask": "65.50",
      "open": "63.40",
      "high": "65.60",
      "low": "63.00",
      "close": "65.30",
      "average": "64.6719",
      "volume": "19857",
      "turnover": "1284190.6",
      "trades": "164"
    },
    {
      "date": "2023-08-24",
      "bid": "66.00",
      "ask": "66.70",
      "open": "65.60",
      "high": "68.50",
      "low": "65.30",
      "close": "66.10",
      "average": "66.4759",
      "volume": "67981",
      "turnover": "4519099",
      "trades": "280"
    },
    {
      "date": "2023-08-25",
      "bid": "71.40",
      "ask": "71.70",
      "open": "68.70",
      "high": "75.80",
      "low": "68.30",
      "close": "72.50",
      "average": "73.4254",
      "volume": "143279",
      "turnover": "10519928.69",
      "trades": "841"
    },
    {
      "date": "2023-08-28",
      "bid": "73.30",
      "ask": "73.60",
      "open": "75.00",
      "high": "75.00",
      "low": "71.40",
      "close": "73.60",
      "average": "73.1787",
      "volume": "25880",
      "turnover": "1893856.55",
      "trades": "234"
    },
    {
      "date": "2023-08-29",
      "bid": "79.10",
      "ask": "79.40",
      "open": "74.30",
      "high": "80.80",
      "low": "74.30",
      "close": "79.30",
      "average": "78.6668",
      "volume": "160707",
      "turnover": "12642234.7",
      "trades": "1042"
    },
    {
      "date": "2023-08-30",
      "bid": "82.50",
      "ask": "83.10",
      "open": "79.40",
      "high": "83.50",
      "low": "79.40",
      "close": "83.10",
      "average": "81.6094",
      "volume": "110196",
      "turnover": "8993326.8",
      "trades": "695"
    },
    {
      "date": "2023-08-31",
      "bid": "84.30",
      "ask": "84.70",
      "open": "83.10",
      "high": "84.80",
      "low": "81.10",
      "close": "84.10",
      "average": "83.6737",
      "volume": "85911",
      "turnover": "7187990.85",
      "trades": "482"
    },
    {
      "date": "2023-09-01",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.60",
      "high": "84.70",
      "low": "81.90",
      "close": "83.10",
      "average": "82.8333",
      "volume": "43907",
      "turnover": "3636963.3",
      "trades": "263"
    },
    {
      "date": "2023-09-04",
      "bid": "80.80",
      "ask": "81.60",
      "open": "83.50",
      "high": "84.00",
      "low": "80.20",
      "close": "81.10",
      "average": "81.8079",
      "volume": "66977",
      "turnover": "5479222.5",
      "trades": "288"
    },
    {
      "date": "2023-09-05",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.10",
      "high": "81.10",
      "low": "78.70",
      "close": "80.50",
      "average": "79.8033",
      "volume": "26218",
      "turnover": "2092441.7",
      "trades": "243"
    },
    {
      "date": "2023-09-06",
      "bid": "79.10",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.80",
      "low": "78.40",
      "close": "79.20",
      "average": "79.4682",
      "volume": "28502",
      "turnover": "2265023.79",
      "trades": "221"
    },
    {
      "date": "2023-09-07",
      "bid": "79.00",
      "ask": "79.60",
      "open": "79.00",
      "high": "79.50",
      "low": "77.40",
      "close": "79.50",
      "average": "78.5812",
      "volume": "43359",
      "turnover": "3407202.9",
      "trades": "253"
    },
    {
      "date": "2023-09-08",
      "bid": "80.00",
      "ask": "80.30",
      "open": "79.50",
      "high": "80.40",
      "low": "79.00",
      "close": "80.40",
      "average": "80.1822",
      "volume": "24101",
      "turnover": "1931504.9",
      "trades": "224"
    },
    {
      "date": "2023-09-11",
      "bid": "82.00",
      "ask": "82.40",
      "open": "80.50",
      "high": "83.70",
      "low": "80.40",
      "close": "82.60",
      "average": "82.2615",
      "volume": "93444",
      "turnover": "7686839.4",
      "trades": "470"
    },
    {
      "date": "2023-09-12",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.80",
      "low": "82.40",
      "close": "83.20",
      "average": "83.1048",
      "volume": "59707",
      "turnover": "4961936.3",
      "trades": "401"
    },
    {
      "date": "2023-09-13",
      "bid": "81.50",
      "ask": "82.00",
      "open": "83.20",
      "high": "83.30",
      "low": "80.80",
      "close": "81.90",
      "average": "81.9039",
      "volume": "29325",
      "turnover": "2401833.2",
      "trades": "240"
    },
    {
      "date": "2023-09-14",
      "bid": "82.00",
      "ask": "82.40",
      "open": "82.10",
      "high": "82.60",
      "low": "80.10",
      "close": "82.10",
      "average": "81.1561",
      "volume": "19778",
      "turnover": "1604108.9",
      "trades": "173"
    },
    {
      "date": "2023-09-15",
      "bid": "81.30",
      "ask": "81.80",
      "open": "83.40",
      "high": "83.80",
      "low": "81.00",
      "close": "81.00",
      "average": "82.2742",
      "volume": "21755",
      "turnover": "1789963.5",
      "trades": "180"
    },
    {
      "date": "2023-09-18",
      "bid": "79.50",
      "ask": "79.80",
      "open": "81.00",
      "high": "81.00",
      "low": "79.10",
      "close": "79.80",
      "average": "80.2718",
      "volume": "23036",
      "turnover": "1850639.7",
      "trades": "218"
    },
    {
      "date": "2023-09-19",
      "bid": "79.60",
      "ask": "80.30",
      "open": "80.00",
      "high": "81.80",
      "low": "79.70",
      "close": "79.70",
      "average": "80.8834",
      "volume": "16733",
      "turnover": "1353506.75",
      "trades": "193"
    },
    {
      "date": "2023-09-20",
      "bid": "80.00",
      "ask": "80.30",
      "open": "79.80",
      "high": "80.80",
      "low": "79.70",
      "close": "80.30",
      "average": "80.3768",
      "volume": "8736",
      "turnover": "702171.6",
      "trades": "120"
    },
    {
      "date": "2023-09-21",
      "bid": "79.80",
      "ask": "80.10",
      "open": "80.30",
      "high": "80.50",
      "low": "79.00",
      "close": "80.00",
      "average": "79.6918",
      "volume": "20309",
      "turnover": "1618460.2",
      "trades": "245"
    },
    {
      "date": "2023-09-22",
      "bid": "79.60",
      "ask": "80.20",
      "open": "80.10",
      "high": "81.50",
      "low": "78.40",
      "close": "80.30",
      "average": "80.3385",
      "volume": "14905",
      "turnover": "1197059.05",
      "trades": "144"
    },
    {
      "date": "2023-09-25",
      "bid": "80.90",
      "ask": "81.40",
      "open": "80.30",
      "high": "81.40",
      "low": "79.80",
      "close": "81.20",
      "average": "80.5783",
      "volume": "15713",
      "turnover": "1265400.75",
      "trades": "198"
    },
    {
      "date": "2023-09-26",
      "bid": "79.70",
      "ask": "80.10",
      "open": "80.40",
      "high": "80.80",
      "low": "79.60",
      "close": "79.80",
      "average": "80.172",
      "volume": "21010",
      "turnover": "1685038.1",
      "trades": "134"
    },
    {
      "date": "2023-09-27",
      "bid": "81.40",
      "ask": "81.80",
      "open": "80.00",
      "high": "82.80",
      "low": "80.00",
      "close": "82.60",
      "average": "81.689",
      "volume": "28552",
      "turnover": "2332809.04",
      "trades": "258"
    },
    {
      "date": "2023-09-28",
      "bid": "81.10",
      "ask": "81.60",
      "open": "82.60",
      "high": "82.60",
      "low": "80.80",
      "close": "81.30",
      "average": "81.5875",
      "volume": "19502",
      "turnover": "1591118.7",
      "trades": "170"
    },
    {
      "date": "2023-09-29",
      "bid": "82.60",
      "ask": "82.90",
      "open": "81.30",
      "high": "83.20",
      "low": "81.30",
      "close": "82.90",
      "average": "82.209",
      "volume": "2704152",
      "turnover": "219064403.9",
      "trades": "191"
    },
    {
      "date": "2023-10-02",
      "bid": "85.80",
      "ask": "86.00",
      "open": "82.90",
      "high": "87.50",
      "low": "82.90",
      "close": "85.90",
      "average": "85.3847",
      "volume": "131986",
      "turnover": "11269916.75",
      "trades": "546"
    },
    {
      "date": "2023-10-03",
      "bid": "87.70",
      "ask": "88.20",
      "open": "85.80",
      "high": "89.20",
      "low": "85.00",
      "close": "88.50",
      "average": "87.5784",
      "volume": "98539",
      "turnover": "8631670.44",
      "trades": "608"
    },
    {
      "date": "2023-10-04",
      "bid": "88.60",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.80",
      "low": "86.70",
      "close": "89.00",
      "average": "88.4231",
      "volume": "53047",
      "turnover": "4690555.9",
      "trades": "391"
    },
    {
      "date": "2023-10-05",
      "bid": "90.70",
      "ask": "91.20",
      "open": "89.30",
      "high": "91.40",
      "low": "89.30",
      "close": "90.50",
      "average": "90.4736",
      "volume": "70903",
      "turnover": "6414846.5",
      "trades": "535"
    },
    {
      "date": "2023-10-06",
      "bid": "88.60",
      "ask": "89.00",
      "open": "90.50",
      "high": "91.30",
      "low": "87.80",
      "close": "88.60",
      "average": "89.0976",
      "volume": "19280",
      "turnover": "1717802.3",
      "trades": "224"
    },
    {
      "date": "2023-10-09",
      "bid": "86.90",
      "ask": "87.30",
      "open": "88.80",
      "high": "89.00",
      "low": "86.50",
      "close": "86.90",
      "average": "87.6521",
      "volume": "18472",
      "turnover": "1619161.8",
      "trades": "203"
    },
    {
      "date": "2023-10-10",
      "bid": "89.30",
      "ask": "89.80",
      "open": "86.90",
      "high": "91.30",
      "low": "86.60",
      "close": "89.50",
      "average": "89.8986",
      "volume": "54582",
      "turnover": "4909702.15",
      "trades": "324"
    },
    {
      "date": "2023-10-11",
      "bid": "89.20",
      "ask": "89.40",
      "open": "90.40",
      "high": "91.20",
      "low": "88.80",
      "close": "89.20",
      "average": "89.692",
      "volume": "25068",
      "turnover": "2248398.9",
      "trades": "224"
    },
    {
      "date": "2023-10-12",
      "bid": "88.60",
      "ask": "88.90",
      "open": "89.40",
      "high": "91.70",
      "low": "87.90",
      "close": "88.60",
      "average": "90.3679",
      "volume": "72023",
      "turnover": "6514386.5",
      "trades": "334"
    },
    {
      "date": "2023-10-13",
      "bid": "86.70",
      "ask": "87.00",
      "open": "88.60",
      "high": "88.60",
      "low": "86.30",
      "close": "86.80",
      "average": "87.2748",
      "volume": "42805",
      "turnover": "3735837.5",
      "trades": "324"
    },
    {
      "date": "2023-10-16",
      "bid": "87.70",
      "ask": "88.10",
      "open": "86.80",
      "high": "88.50",
      "low": "84.70",
      "close": "87.90",
      "average": "86.9818",
      "volume": "29564",
      "turnover": "2568527.95",
      "trades": "265"
    },
    {
      "date": "2023-10-17",
      "bid": "86.80",
      "ask": "87.10",
      "open": "88.50",
      "high": "89.50",
      "low": "86.20",
      "close": "87.40",
      "average": "87.4563",
      "volume": "33866",
      "turnover": "2961796.4",
      "trades": "360"
    },
    {
      "date": "2023-10-18",
      "bid": "84.50",
      "ask": "84.70",
      "open": "88.00",
      "high": "88.00",
      "low": "84.10",
      "close": "84.90",
      "average": "85.3966",
      "volume": "27028",
      "turnover": "2308040.5",
      "trades": "332"
    },
    {
      "date": "2023-10-19",
      "bid": "84.70",
      "ask": "85.20",
      "open": "84.90",
      "high": "85.90",
      "low": "84.40",
      "close": "84.90",
      "average": "85.2366",
      "volume": "55973",
      "turnover": "4770950.8",
      "trades": "332"
    },
    {
      "date": "2023-10-20",
      "bid": "83.20",
      "ask": "83.50",
      "open": "84.80",
      "high": "85.20",
      "low": "82.60",
      "close": "83.80",
      "average": "83.5602",
      "volume": "29851",
      "turnover": "2494464.5",
      "trades": "275"
    },
    {
      "date": "2023-10-23",
      "bid": "80.00",
      "ask": "80.30",
      "open": "84.50",
      "high": "85.20",
      "low": "78.80",
      "close": "80.00",
      "average": "80.871",
      "volume": "61443",
      "turnover": "4968962",
      "trades": "567"
    },
    {
      "date": "2023-10-24",
      "bid": "83.70",
      "ask": "84.00",
      "open": "81.00",
      "high": "85.00",
      "low": "81.00",
      "close": "84.40",
      "average": "83.563",
      "volume": "32877",
      "turnover": "2747295.4",
      "trades": "347"
    },
    {
      "date": "2023-10-25",
      "bid": "82.30",
      "ask": "82.80",
      "open": "82.20",
      "high": "83.60",
      "low": "81.50",
      "close": "82.90",
      "average": "82.1676",
      "volume": "20164",
      "turnover": "1656831",
      "trades": "248"
    },
    {
      "date": "2023-10-26",
      "bid": "82.70",
      "ask": "83.00",
      "open": "79.30",
      "high": "84.30",
      "low": "79.30",
      "close": "82.60",
      "average": "82.5203",
      "volume": "40094",
      "turnover": "3308690.5",
      "trades": "310"
    },
    {
      "date": "2023-10-27",
      "bid": "84.30",
      "ask": "85.00",
      "open": "82.60",
      "high": "85.00",
      "low": "82.60",
      "close": "84.90",
      "average": "84.4995",
      "volume": "37394",
      "turnover": "3159720.9",
      "trades": "317"
    },
    {
      "date": "2023-10-30",
      "bid": "80.40",
      "ask": "80.60",
      "open": "84.90",
      "high": "85.00",
      "low": "80.00",
      "close": "80.10",
      "average": "81.8829",
      "volume": "43478",
      "turnover": "3559556",
      "trades": "352"
    },
    {
      "date": "2023-10-31",
      "bid": "82.80",
      "ask": "83.20",
      "open": "80.50",
      "high": "83.20",
      "low": "79.90",
      "close": "83.20",
      "average": "81.9642",
      "volume": "31947",
      "turnover": "2618511.7",
      "trades": "335"
    },
    {
      "date": "2023-11-01",
      "bid": "79.20",
      "ask": "82.20",
      "open": "85.00",
      "high": "85.00",
      "low": "82.20",
      "close": "82.80",
      "average": "83.7616",
      "volume": "41910",
      "turnover": "3509537.15",
      "trades": "289"
    },
    {
      "date": "2023-11-02",
      "bid": "87.60",
      "ask": "87.90",
      "open": "82.80",
      "high": "88.60",
      "low": "82.00",
      "close": "88.00",
      "average": "87.0609",
      "volume": "37756",
      "turnover": "3287674.85",
      "trades": "298"
    },
    {
      "date": "2023-11-03",
      "bid": "89.40",
      "ask": "89.60",
      "open": "88.10",
      "high": "89.90",
      "low": "88.10",
      "close": "89.70",
      "average": "89.3961",
      "volume": "15788",
      "turnover": "1411396.4",
      "trades": "142"
    },
    {
      "date": "2023-11-06",
      "bid": "87.90",
      "ask": "88.00",
      "open": "90.00",
      "high": "90.90",
      "low": "87.20",
      "close": "88.40",
      "average": "88.8578",
      "volume": "36040",
      "turnover": "3202475.2",
      "trades": "301"
    },
    {
      "date": "2023-11-07",
      "bid": "88.30",
      "ask": "88.80",
      "open": "90.70",
      "high": "90.70",
      "low": "87.50",
      "close": "88.10",
      "average": "88.5846",
      "volume": "20957",
      "turnover": "1857085.9",
      "trades": "236"
    },
    {
      "date": "2023-11-08",
      "bid": "87.20",
      "ask": "87.50",
      "open": "87.00",
      "high": "90.80",
      "low": "86.90",
      "close": "87.70",
      "average": "89.3064",
      "volume": "74916",
      "turnover": "6721725.05",
      "trades": "260"
    },
    {
      "date": "2023-11-09",
      "bid": "89.10",
      "ask": "89.80",
      "open": "88.20",
      "high": "91.40",
      "low": "87.20",
      "close": "89.60",
      "average": "90.0219",
      "volume": "60762",
      "turnover": "5469912.3",
      "trades": "370"
    },
    {
      "date": "2023-11-10",
      "bid": "88.50",
      "ask": "88.70",
      "open": "89.90",
      "high": "90.10",
      "low": "87.20",
      "close": "89.00",
      "average": "88.7669",
      "volume": "48540",
      "turnover": "4308746.4",
      "trades": "296"
    },
    {
      "date": "2023-11-13",
      "bid": "89.20",
      "ask": "89.50",
      "open": "90.00",
      "high": "91.50",
      "low": "88.90",
      "close": "89.20",
      "average": "90.3246",
      "volume": "27183",
      "turnover": "2455451.29",
      "trades": "241"
    },
    {
      "date": "2023-11-14",
      "bid": "92.50",
      "ask": "93.00",
      "open": "89.20",
      "high": "93.00",
      "low": "89.10",
      "close": "91.90",
      "average": "91.3049",
      "volume": "43426",
      "turnover": "3964295.65",
      "trades": "275"
    },
    {
      "date": "2023-11-15",
      "bid": "91.80",
      "ask": "92.00",
      "open": "91.90",
      "high": "93.00",
      "low": "90.70",
      "close": "92.00",
      "average": "91.8705",
      "volume": "55290",
      "turnover": "5079500.7",
      "trades": "377"
    },
    {
      "date": "2023-11-16",
      "bid": "91.00",
      "ask": "91.30",
      "open": "91.40",
      "high": "93.90",
      "low": "91.00",
      "close": "91.40",
      "average": "92.3634",
      "volume": "45565",
      "turnover": "4208535.2",
      "trades": "385"
    },
    {
      "date": "2023-11-17",
      "bid": "94.40",
      "ask": "95.00",
      "open": "99.70",
      "high": "101.80",
      "low": "92.20",
      "close": "94.50",
      "average": "95.9641",
      "volume": "223933",
      "turnover": "21457541.75",
      "trades": "1402"
    },
    {
      "date": "2023-11-20",
      "bid": "98.50",
      "ask": "99.00",
      "open": "96.60",
      "high": "99.20",
      "low": "95.30",
      "close": "99.00",
      "average": "97.7717",
      "volume": "92329",
      "turnover": "9027162.1",
      "trades": "721"
    },
    {
      "date": "2023-11-21",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.60",
      "high": "99.90",
      "low": "97.50",
      "close": "98.90",
      "average": "98.7091",
      "volume": "42226",
      "turnover": "4168091.8",
      "trades": "459"
    },
    {
      "date": "2023-11-22",
      "bid": "97.60",
      "ask": "98.00",
      "open": "99.30",
      "high": "100.00",
      "low": "97.50",
      "close": "98.10",
      "average": "98.1487",
      "volume": "49011",
      "turnover": "4809465.25",
      "trades": "448"
    },
    {
      "date": "2023-11-23",
      "bid": "97.40",
      "ask": "97.70",
      "open": "99.40",
      "high": "99.40",
      "low": "96.20",
      "close": "97.80",
      "average": "97.459",
      "volume": "29656",
      "turnover": "2890237.4",
      "trades": "299"
    },
    {
      "date": "2023-11-24",
      "bid": "97.30",
      "ask": "97.50",
      "open": "97.80",
      "high": "98.80",
      "low": "96.20",
      "close": "97.20",
      "average": "97.6428",
      "volume": "64703",
      "turnover": "6320821.1",
      "trades": "426"
    },
    {
      "date": "2023-11-27",
      "bid": "95.20",
      "ask": "95.40",
      "open": "97.00",
      "high": "97.00",
      "low": "95.10",
      "close": "95.60",
      "average": "95.777",
      "volume": "37747",
      "turnover": "3615294.4",
      "trades": "373"
    },
    {
      "date": "2023-11-28",
      "bid": "95.60",
      "ask": "96.20",
      "open": "95.60",
      "high": "96.20",
      "low": "94.50",
      "close": "95.40",
      "average": "95.1143",
      "volume": "49409",
      "turnover": "4699502.9",
      "trades": "357"
    },
    {
      "date": "2023-11-29",
      "bid": "95.00",
      "ask": "95.30",
      "open": "97.00",
      "high": "97.00",
      "low": "94.80",
      "close": "95.40",
      "average": "95.6486",
      "volume": "36294",
      "turnover": "3471469.6",
      "trades": "281"
    },
    {
      "date": "2023-11-30",
      "bid": "94.90",
      "ask": "95.40",
      "open": "96.00",
      "high": "96.30",
      "low": "94.50",
      "close": "95.70",
      "average": "95.3541",
      "volume": "37819",
      "turnover": "3606196.9",
      "trades": "350"
    },
    {
      "date": "2023-12-01",
      "bid": "97.10",
      "ask": "97.50",
      "open": "97.30",
      "high": "99.80",
      "low": "95.90",
      "close": "97.50",
      "average": "98.3329",
      "volume": "84776",
      "turnover": "8332923.75",
      "trades": "616"
    },
    {
      "date": "2023-12-04",
      "bid": "96.40",
      "ask": "97.10",
      "open": "98.40",
      "high": "98.40",
      "low": "96.10",
      "close": "96.70",
      "average": "97.1872",
      "volume": "35375",
      "turnover": "3437998.1",
      "trades": "384"
    },
    {
      "date": "2023-12-05",
      "bid": "98.10",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.90",
      "low": "95.80",
      "close": "98.70",
      "average": "97.6238",
      "volume": "40464",
      "turnover": "3950248.8",
      "trades": "293"
    },
    {
      "date": "2023-12-06",
      "bid": "94.00",
      "ask": "94.20",
      "open": "98.70",
      "high": "99.20",
      "low": "93.80",
      "close": "94.20",
      "average": "95.8858",
      "volume": "65876",
      "turnover": "6325453.3",
      "trades": "463"
    },
    {
      "date": "2023-12-07",
      "bid": "93.50",
      "ask": "94.10",
      "open": "94.20",
      "high": "95.00",
      "low": "92.20",
      "close": "94.10",
      "average": "93.1917",
      "volume": "46344",
      "turnover": "4318875.5",
      "trades": "350"
    },
    {
      "date": "2023-12-08",
      "bid": "93.90",
      "ask": "94.50",
      "open": "94.10",
      "high": "94.70",
      "low": "93.10",
      "close": "94.00",
      "average": "94.1135",
      "volume": "28380",
      "turnover": "2670940.29",
      "trades": "253"
    },
    {
      "date": "2023-12-11",
      "bid": "92.10",
      "ask": "92.60",
      "open": "94.20",
      "high": "94.60",
      "low": "91.10",
      "close": "92.30",
      "average": "93.3964",
      "volume": "166663",
      "turnover": "15565725.5",
      "trades": "416"
    },
    {
      "date": "2023-12-12",
      "bid": "90.10",
      "ask": "90.40",
      "open": "92.00",
      "high": "92.00",
      "low": "89.80",
      "close": "90.20",
      "average": "90.6284",
      "volume": "61739",
      "turnover": "5595305.8",
      "trades": "489"
    },
    {
      "date": "2023-12-13",
      "bid": "87.90",
      "ask": "88.00",
      "open": "90.80",
      "high": "90.80",
      "low": "87.20",
      "close": "88.00",
      "average": "88.1128",
      "volume": "192706",
      "turnover": "16980169.7",
      "trades": "878"
    },
    {
      "date": "2023-12-14",
      "bid": "91.30",
      "ask": "91.50",
      "open": "89.30",
      "high": "93.90",
      "low": "89.30",
      "close": "91.50",
      "average": "91.7619",
      "volume": "159891",
      "turnover": "14665867.35",
      "trades": "648"
    },
    {
      "date": "2023-12-15",
      "bid": "93.80",
      "ask": "94.00",
      "open": "91.70",
      "high": "94.80",
      "low": "91.70",
      "close": "94.10",
      "average": "93.3663",
      "volume": "92070",
      "turnover": "8599070",
      "trades": "506"
    },
    {
      "date": "2023-12-18",
      "bid": "90.60",
      "ask": "90.90",
      "open": "92.80",
      "high": "93.00",
      "low": "90.30",
      "close": "90.50",
      "average": "91.5102",
      "volume": "43567",
      "turnover": "3986264.75",
      "trades": "308"
    },
    {
      "date": "2023-12-19",
      "bid": "91.30",
      "ask": "91.40",
      "open": "91.20",
      "high": "92.30",
      "low": "90.90",
      "close": "91.40",
      "average": "91.5611",
      "volume": "27012",
      "turnover": "2473414.79",
      "trades": "257"
    },
    {
      "date": "2023-12-20",
      "bid": "90.40",
      "ask": "90.50",
      "open": "91.30",
      "high": "91.90",
      "low": "90.10",
      "close": "90.50",
      "average": "90.5695",
      "volume": "33840",
      "turnover": "3064873.5",
      "trades": "264"
    },
    {
      "date": "2023-12-21",
      "bid": "90.00",
      "ask": "90.40",
      "open": "90.50",
      "high": "90.70",
      "low": "89.30",
      "close": "90.00",
      "average": "89.9077",
      "volume": "33664",
      "turnover": "3032339.8",
      "trades": "222"
    },
    {
      "date": "2023-12-22",
      "bid": "89.00",
      "ask": "89.50",
      "open": "91.30",
      "high": "91.30",
      "low": "88.70",
      "close": "89.50",
      "average": "89.4692",
      "volume": "37393",
      "turnover": "3345521.9",
      "trades": "293"
    },
    {
      "date": "2023-12-27",
      "bid": "88.60",
      "ask": "89.10",
      "open": "89.80",
      "high": "91.10",
      "low": "88.60",
      "close": "88.90",
      "average": "89.8078",
      "volume": "47177",
      "turnover": "4236861.59",
      "trades": "380"
    },
    {
      "date": "2023-12-28",
      "bid": "88.30",
      "ask": "88.60",
      "open": "88.90",
      "high": "89.50",
      "low": "88.00",
      "close": "88.30",
      "average": "88.5155",
      "volume": "48931",
      "turnover": "4331389.4",
      "trades": "389"
    },
    {
      "date": "2023-12-29",
      "bid": "90.20",
      "ask": "90.50",
      "open": "88.30",
      "high": "90.60",
      "low": "87.60",
      "close": "90.30",
      "average": "89.3333",
      "volume": "59138",
      "turnover": "5283062.05",
      "trades": "533"
    },
    {
      "date": "2024-01-02",
      "bid": "88.40",
      "ask": "89.10",
      "open": "90.70",
      "high": "92.70",
      "low": "88.40",
      "close": "89.20",
      "average": "90.4549",
      "volume": "45072",
      "turnover": "4076983.5",
      "trades": "350"
    },
    {
      "date": "2024-01-03",
      "bid": "87.80",
      "ask": "88.10",
      "open": "89.30",
      "high": "89.50",
      "low": "87.60",
      "close": "87.80",
      "average": "88.1093",
      "volume": "36697",
      "turnover": "3236166.4",
      "trades": "281"
    },
    {
      "date": "2024-01-04",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.60",
      "high": "88.10",
      "low": "87.10",
      "close": "87.40",
      "average": "87.4444",
      "volume": "24767",
      "turnover": "2165885.7",
      "trades": "305"
    },
    {
      "date": "2024-01-05",
      "bid": "87.00",
      "ask": "87.10",
      "open": "87.40",
      "high": "87.80",
      "low": "86.10",
      "close": "87.20",
      "average": "86.7148",
      "volume": "82660",
      "turnover": "7168216.7",
      "trades": "250"
    },
    {
      "date": "2024-01-08",
      "bid": "89.80",
      "ask": "90.10",
      "open": "87.50",
      "high": "90.60",
      "low": "87.40",
      "close": "90.60",
      "average": "88.9395",
      "volume": "56996",
      "turnover": "5069195",
      "trades": "400"
    },
    {
      "date": "2024-01-09",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.60",
      "high": "90.60",
      "low": "88.70",
      "close": "90.40",
      "average": "89.7709",
      "volume": "39585",
      "turnover": "3553496.9",
      "trades": "357"
    },
    {
      "date": "2024-01-10",
      "bid": "88.90",
      "ask": "89.50",
      "open": "90.40",
      "high": "90.80",
      "low": "88.90",
      "close": "89.30",
      "average": "89.8146",
      "volume": "40482",
      "turnover": "3635874.1",
      "trades": "301"
    },
    {
      "date": "2024-01-11",
      "bid": "88.60",
      "ask": "88.90",
      "open": "89.30",
      "high": "90.30",
      "low": "88.50",
      "close": "88.90",
      "average": "89.3644",
      "volume": "25574",
      "turnover": "2285404.2",
      "trades": "260"
    },
    {
      "date": "2024-01-12",
      "bid": "89.90",
      "ask": "90.20",
      "open": "88.90",
      "high": "91.30",
      "low": "88.70",
      "close": "90.10",
      "average": "90.409",
      "volume": "42067",
      "turnover": "3801407.8",
      "trades": "338"
    },
    {
      "date": "2024-01-15",
      "bid": "90.10",
      "ask": "90.20",
      "open": "90.40",
      "high": "92.20",
      "low": "89.80",
      "close": "89.90",
      "average": "90.752",
      "volume": "31981",
      "turnover": "2904305.8",
      "trades": "341"
    },
    {
      "date": "2024-01-16",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.80",
      "high": "90.40",
      "low": "88.50",
      "close": "90.20",
      "average": "89.4816",
      "volume": "22400",
      "turnover": "2004386.9",
      "trades": "263"
    },
    {
      "date": "2024-01-17",
      "bid": "89.20",
      "ask": "89.50",
      "open": "89.00",
      "high": "89.30",
      "low": "87.80",
      "close": "89.30",
      "average": "88.7249",
      "volume": "40599",
      "turnover": "3602143.6",
      "trades": "357"
    },
    {
      "date": "2024-01-18",
      "bid": "93.20",
      "ask": "93.50",
      "open": "88.60",
      "high": "93.90",
      "low": "88.60",
      "close": "93.50",
      "average": "92.3073",
      "volume": "52815",
      "turnover": "4875547.09",
      "trades": "413"
    },
    {
      "date": "2024-01-19",
      "bid": "93.10",
      "ask": "93.60",
      "open": "95.00",
      "high": "95.80",
      "low": "93.10",
      "close": "93.10",
      "average": "94.7264",
      "volume": "53392",
      "turnover": "5057632.7",
      "trades": "419"
    },
    {
      "date": "2024-01-22",
      "bid": "94.30",
      "ask": "94.60",
      "open": "93.40",
      "high": "95.60",
      "low": "93.20",
      "close": "95.00",
      "average": "94.4211",
      "volume": "53303",
      "turnover": "5032849.34",
      "trades": "353"
    },
    {
      "date": "2024-01-23",
      "bid": "94.20",
      "ask": "94.50",
      "open": "95.00",
      "high": "98.00",
      "low": "94.00",
      "close": "94.30",
      "average": "95.40",
      "volume": "47287",
      "turnover": "4511182.09",
      "trades": "417"
    },
    {
      "date": "2024-01-24",
      "bid": "94.60",
      "ask": "94.90",
      "open": "94.80",
      "high": "96.70",
      "low": "94.20",
      "close": "95.00",
      "average": "95.1471",
      "volume": "25663",
      "turnover": "2441759.1",
      "trades": "230"
    },
    {
      "date": "2024-01-25",
      "bid": "92.20",
      "ask": "92.60",
      "open": "95.00",
      "high": "95.50",
      "low": "92.00",
      "close": "92.10",
      "average": "93.5718",
      "volume": "28171",
      "turnover": "2636011.6",
      "trades": "234"
    },
    {
      "date": "2024-01-26",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.80",
      "high": "92.10",
      "low": "89.20",
      "close": "89.40",
      "average": "90.111",
      "volume": "28824",
      "turnover": "2597359",
      "trades": "311"
    },
    {
      "date": "2024-01-29",
      "bid": "90.40",
      "ask": "91.00",
      "open": "89.40",
      "high": "91.10",
      "low": "88.00",
      "close": "90.90",
      "average": "89.4323",
      "volume": "51766",
      "turnover": "4629550.3",
      "trades": "411"
    },
    {
      "date": "2024-01-30",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.90",
      "high": "93.10",
      "low": "90.90",
      "close": "91.90",
      "average": "92.1813",
      "volume": "22255",
      "turnover": "2051494.9",
      "trades": "264"
    },
    {
      "date": "2024-01-31",
      "bid": "92.00",
      "ask": "92.10",
      "open": "91.90",
      "high": "92.80",
      "low": "90.70",
      "close": "91.70",
      "average": "91.6736",
      "volume": "19708",
      "turnover": "1806780",
      "trades": "194"
    },
    {
      "date": "2024-02-01",
      "bid": "89.20",
      "ask": "89.50",
      "open": "91.30",
      "high": "91.80",
      "low": "89.00",
      "close": "89.00",
      "average": "90.0262",
      "volume": "61161",
      "turnover": "5503809.5",
      "trades": "407"
    },
    {
      "date": "2024-02-02",
      "bid": "88.50",
      "ask": "89.00",
      "open": "89.00",
      "high": "90.70",
      "low": "88.30",
      "close": "88.70",
      "average": "89.5463",
      "volume": "38135",
      "turnover": "3414844.9",
      "trades": "294"
    },
    {
      "date": "2024-02-05",
      "bid": "88.50",
      "ask": "88.90",
      "open": "88.70",
      "high": "90.60",
      "low": "88.60",
      "close": "88.80",
      "average": "89.3629",
      "volume": "29889",
      "turnover": "2671134.79",
      "trades": "254"
    },
    {
      "date": "2024-02-06",
      "bid": "88.60",
      "ask": "88.90",
      "open": "88.80",
      "high": "89.00",
      "low": "87.90",
      "close": "88.60",
      "average": "88.4765",
      "volume": "18508",
      "turnover": "1637523",
      "trades": "199"
    },
    {
      "date": "2024-02-07",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.90",
      "high": "89.50",
      "low": "87.70",
      "close": "88.00",
      "average": "88.2129",
      "volume": "35881",
      "turnover": "3165165.5",
      "trades": "260"
    },
    {
      "date": "2024-02-08",
      "bid": "88.30",
      "ask": "88.70",
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "88.50",
      "average": "88.8825",
      "volume": "35558",
      "turnover": "3160485.3",
      "trades": "252"
    },
    {
      "date": "2024-02-09",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.50",
      "high": "89.90",
      "low": "88.50",
      "close": "88.90",
      "average": "89.2633",
      "volume": "18564",
      "turnover": "1657077.65",
      "trades": "189"
    },
    {
      "date": "2024-02-12",
      "bid": "89.20",
      "ask": "89.50",
      "open": "88.90",
      "high": "90.20",
      "low": "88.90",
      "close": "89.50",
      "average": "89.5404",
      "volume": "75950",
      "turnover": "6802366.4",
      "trades": "459"
    },
    {
      "date": "2024-02-13",
      "bid": "89.00",
      "ask": "89.40",
      "open": "89.40",
      "high": "89.90",
      "low": "88.60",
      "close": "89.60",
      "average": "89.2104",
      "volume": "27545",
      "turnover": "2457301.4",
      "trades": "300"
    },
    {
      "date": "2024-02-14",
      "bid": "90.30",
      "ask": "90.50",
      "open": "89.60",
      "high": "90.40",
      "low": "88.30",
      "close": "90.20",
      "average": "88.8183",
      "volume": "250374",
      "turnover": "22237792",
      "trades": "284"
    },
    {
      "date": "2024-02-15",
      "bid": "91.90",
      "ask": "92.10",
      "open": "90.20",
      "high": "92.30",
      "low": "90.20",
      "close": "92.30",
      "average": "91.7539",
      "volume": "51495",
      "turnover": "4725517.05",
      "trades": "280"
    },
    {
      "date": "2024-02-16",
      "bid": "93.00",
      "ask": "93.20",
      "open": "93.60",
      "high": "94.80",
      "low": "92.30",
      "close": "93.40",
      "average": "93.5963",
      "volume": "27937",
      "turnover": "2614799.4",
      "trades": "253"
    },
    {
      "date": "2024-02-19",
      "bid": "91.20",
      "ask": "91.70",
      "open": "93.30",
      "high": "94.50",
      "low": "91.30",
      "close": "91.80",
      "average": "92.9532",
      "volume": "59363",
      "turnover": "5517980.8",
      "trades": "319"
    },
    {
      "date": "2024-02-20",
      "bid": "88.00",
      "ask": "88.50",
      "open": "92.10",
      "high": "92.70",
      "low": "87.80",
      "close": "88.00",
      "average": "89.9786",
      "volume": "34340",
      "turnover": "3089878.95",
      "trades": "259"
    },
    {
      "date": "2024-02-21",
      "bid": "87.10",
      "ask": "87.70",
      "open": "88.50",
      "high": "88.50",
      "low": "85.00",
      "close": "87.40",
      "average": "86.5033",
      "volume": "71990",
      "turnover": "6227349.1",
      "trades": "463"
    },
    {
      "date": "2024-02-22",
      "bid": "85.60",
      "ask": "85.90",
      "open": "86.50",
      "high": "87.80",
      "low": "84.10",
      "close": "85.60",
      "average": "85.1859",
      "volume": "94417",
      "turnover": "8043020.3",
      "trades": "661"
    },
    {
      "date": "2024-02-23",
      "bid": "92.10",
      "ask": "92.60",
      "open": "91.50",
      "high": "94.90",
      "low": "87.40",
      "close": "92.40",
      "average": "91.0333",
      "volume": "381767",
      "turnover": "34786470.79",
      "trades": "1906"
    },
    {
      "date": "2024-02-26",
      "bid": "100.20",
      "ask": "100.60",
      "open": "93.80",
      "high": "101.20",
      "low": "93.80",
      "close": "100.20",
      "average": "98.7915",
      "volume": "219913",
      "turnover": "21728703.4",
      "trades": "1322"
    },
    {
      "date": "2024-02-27",
      "bid": "102.20",
      "ask": "102.60",
      "open": "100.20",
      "high": "103.00",
      "low": "99.30",
      "close": "102.20",
      "average": "101.7224",
      "volume": "107450",
      "turnover": "10930067.2",
      "trades": "824"
    },
    {
      "date": "2024-02-28",
      "bid": "100.40",
      "ask": "101.00",
      "open": "103.20",
      "high": "103.60",
      "low": "99.00",
      "close": "100.40",
      "average": "100.7616",
      "volume": "76891",
      "turnover": "7749524.35",
      "trades": "485"
    },
    {
      "date": "2024-02-29",
      "bid": "99.10",
      "ask": "99.20",
      "open": "100.80",
      "high": "101.60",
      "low": "99.00",
      "close": "99.30",
      "average": "99.4097",
      "volume": "41531",
      "turnover": "4128585.3",
      "trades": "382"
    },
    {
      "date": "2024-03-01",
      "bid": "103.20",
      "ask": "103.40",
      "open": "98.40",
      "high": "103.40",
      "low": "98.40",
      "close": "103.20",
      "average": "101.0721",
      "volume": "122475",
      "turnover": "12378571.1",
      "trades": "853"
    },
    {
      "date": "2024-03-04",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.20",
      "high": "103.40",
      "low": "100.40",
      "close": "103.20",
      "average": "102.2473",
      "volume": "125402",
      "turnover": "12820334.4",
      "trades": "487"
    },
    {
      "date": "2024-03-05",
      "bid": "105.20",
      "ask": "106.00",
      "open": "103.20",
      "high": "107.00",
      "low": "102.00",
      "close": "105.60",
      "average": "105.4624",
      "volume": "98262",
      "turnover": "10361518.19",
      "trades": "543"
    },
    {
      "date": "2024-03-06",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.40",
      "high": "107.20",
      "low": "106.00",
      "close": "107.20",
      "average": "106.8281",
      "volume": "49321",
      "turnover": "5268870",
      "trades": "366"
    },
    {
      "date": "2024-03-07",
      "bid": "109.00",
      "ask": "109.20",
      "open": "107.20",
      "high": "109.80",
      "low": "105.60",
      "close": "109.20",
      "average": "108.5283",
      "volume": "737243",
      "turnover": "80197091.7",
      "trades": "651"
    },
    {
      "date": "2024-03-08",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.20",
      "high": "110.00",
      "low": "107.00",
      "close": "108.80",
      "average": "108.4295",
      "volume": "51306",
      "turnover": "5563120",
      "trades": "484"
    },
    {
      "date": "2024-03-11",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.00",
      "high": "108.80",
      "low": "105.00",
      "close": "106.00",
      "average": "106.7849",
      "volume": "66663",
      "turnover": "7123152.9",
      "trades": "547"
    },
    {
      "date": "2024-03-12",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.40",
      "high": "106.00",
      "low": "103.20",
      "close": "104.60",
      "average": "104.1918",
      "volume": "111193",
      "turnover": "11584979.1",
      "trades": "614"
    },
    {
      "date": "2024-03-13",
      "bid": "106.00",
      "ask": "106.40",
      "open": "104.20",
      "high": "106.40",
      "low": "103.60",
      "close": "106.40",
      "average": "105.615",
      "volume": "80343",
      "turnover": "8485001.4",
      "trades": "674"
    },
    {
      "date": "2024-03-14",
      "bid": "108.00",
      "ask": "108.40",
      "open": "106.00",
      "high": "110.00",
      "low": "106.00",
      "close": "107.80",
      "average": "108.3321",
      "volume": "44039",
      "turnover": "4768969.4",
      "trades": "362"
    },
    {
      "date": "2024-03-15",
      "bid": "105.00",
      "ask": "105.20",
      "open": "108.00",
      "high": "108.80",
      "low": "105.00",
      "close": "105.20",
      "average": "107.3158",
      "volume": "80037",
      "turnover": "8589257.5",
      "trades": "385"
    },
    {
      "date": "2024-03-18",
      "bid": "107.00",
      "ask": "107.20",
      "open": "104.40",
      "high": "107.20",
      "low": "103.60",
      "close": "107.20",
      "average": "105.8154",
      "volume": "48530",
      "turnover": "5135220.4",
      "trades": "362"
    },
    {
      "date": "2024-03-19",
      "bid": "106.40",
      "ask": "106.60",
      "open": "109.20",
      "high": "110.60",
      "low": "106.40",
      "close": "106.80",
      "average": "107.9738",
      "volume": "82029",
      "turnover": "8856952.3",
      "trades": "444"
    },
    {
      "date": "2024-03-20",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.20",
      "high": "109.40",
      "low": "105.60",
      "close": "108.60",
      "average": "108.3858",
      "volume": "57021",
      "turnover": "6180206",
      "trades": "357"
    },
    {
      "date": "2024-03-21",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.00",
      "high": "111.20",
      "low": "108.60",
      "close": "110.00",
      "average": "109.9121",
      "volume": "99548",
      "turnover": "10941531.8",
      "trades": "390"
    },
    {
      "date": "2024-03-22",
      "bid": "111.20",
      "ask": "111.40",
      "open": "109.60",
      "high": "113.20",
      "low": "109.40",
      "close": "111.20",
      "average": "111.447",
      "volume": "62326",
      "turnover": "6944924.5",
      "trades": "405"
    },
    {
      "date": "2024-03-25",
      "bid": "111.60",
      "ask": "112.00",
      "open": "111.20",
      "high": "113.20",
      "low": "110.40",
      "close": "112.20",
      "average": "111.5847",
      "volume": "28506",
      "turnover": "3180786.2",
      "trades": "300"
    },
    {
      "date": "2024-03-26",
      "bid": "110.60",
      "ask": "110.80",
      "open": "112.20",
      "high": "112.60",
      "low": "109.80",
      "close": "110.40",
      "average": "110.8883",
      "volume": "30138",
      "turnover": "3341922.4",
      "trades": "266"
    },
    {
      "date": "2024-03-27",
      "bid": "113.80",
      "ask": "114.40",
      "open": "110.40",
      "high": "115.80",
      "low": "110.40",
      "close": "114.40",
      "average": "113.9856",
      "volume": "69509",
      "turnover": "7922957.8",
      "trades": "431"
    },
    {
      "date": "2024-03-28",
      "bid": "115.00",
      "ask": "115.40",
      "open": "114.40",
      "high": "115.60",
      "low": "112.80",
      "close": "115.00",
      "average": "114.2371",
      "volume": "27205",
      "turnover": "3107841",
      "trades": "246"
    },
    {
      "date": "2024-04-02",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.60",
      "high": "117.00",
      "low": "113.80",
      "close": "116.20",
      "average": "115.8629",
      "volume": "71994",
      "turnover": "8345632.6",
      "trades": "534"
    },
    {
      "date": "2024-04-03",
      "bid": "117.20",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.20",
      "low": "115.20",
      "close": "117.80",
      "average": "116.6646",
      "volume": "36331",
      "turnover": "4234773.2",
      "trades": "332"
    },
    {
      "date": "2024-04-04",
      "bid": "119.40",
      "ask": "119.80",
      "open": "117.80",
      "high": "121.40",
      "low": "117.80",
      "close": "120.20",
      "average": "119.8508",
      "volume": "74190",
      "turnover": "8891793.6",
      "trades": "630"
    },
    {
      "date": "2024-04-05",
      "bid": "120.00",
      "ask": "120.80",
      "open": "121.00",
      "high": "121.40",
      "low": "119.00",
      "close": "120.80",
      "average": "120.3488",
      "volume": "41396",
      "turnover": "4981957.2",
      "trades": "396"
    },
    {
      "date": "2024-04-08",
      "bid": "122.00",
      "ask": "122.60",
      "open": "120.80",
      "high": "123.40",
      "low": "119.60",
      "close": "122.00",
      "average": "121.0638",
      "volume": "75515",
      "turnover": "9142134.8",
      "trades": "513"
    },
    {
      "date": "2024-04-09",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.80",
      "high": "123.80",
      "low": "120.40",
      "close": "120.40",
      "average": "122.3758",
      "volume": "39587",
      "turnover": "4844361.9",
      "trades": "412"
    },
    {
      "date": "2024-04-10",
      "bid": "117.60",
      "ask": "118.00",
      "open": "120.40",
      "high": "120.40",
      "low": "115.80",
      "close": "118.00",
      "average": "117.9187",
      "volume": "67716",
      "turnover": "7982186.2",
      "trades": "624"
    },
    {
      "date": "2024-04-11",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.00",
      "high": "120.40",
      "low": "117.00",
      "close": "118.60",
      "average": "118.3867",
      "volume": "72349",
      "turnover": "8566829.1",
      "trades": "546"
    },
    {
      "date": "2024-04-12",
      "bid": "120.20",
      "ask": "120.60",
      "open": "118.80",
      "high": "122.40",
      "low": "118.60",
      "close": "120.00",
      "average": "120.2725",
      "volume": "113867",
      "turnover": "13699291.8",
      "trades": "446"
    },
    {
      "date": "2024-04-15",
      "bid": "116.60",
      "ask": "117.00",
      "open": "120.00",
      "high": "121.40",
      "low": "116.40",
      "close": "116.40",
      "average": "119.082",
      "volume": "28825",
      "turnover": "3432831.4",
      "trades": "309"
    },
    {
      "date": "2024-04-16",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.00",
      "high": "116.20",
      "low": "113.20",
      "close": "115.60",
      "average": "115.0083",
      "volume": "62033",
      "turnover": "7132839.4",
      "trades": "426"
    },
    {
      "date": "2024-04-17",
      "bid": "116.20",
      "ask": "116.60",
      "open": "116.60",
      "high": "117.00",
      "low": "114.60",
      "close": "116.60",
      "average": "116.1367",
      "volume": "39451",
      "turnover": "4581554",
      "trades": "358"
    },
    {
      "date": "2024-04-18",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.60",
      "high": "116.60",
      "low": "110.80",
      "close": "116.00",
      "average": "113.5225",
      "volume": "64460",
      "turnover": "7317610.2",
      "trades": "564"
    },
    {
      "date": "2024-04-19",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.40",
      "high": "116.60",
      "low": "113.40",
      "close": "114.00",
      "average": "114.8829",
      "volume": "32592",
      "turnover": "3744354.8",
      "trades": "261"
    },
    {
      "date": "2024-04-22",
      "bid": "116.80",
      "ask": "117.60",
      "open": "114.00",
      "high": "118.80",
      "low": "113.80",
      "close": "117.00",
      "average": "116.3444",
      "volume": "21875",
      "turnover": "2545033.2",
      "trades": "271"
    },
    {
      "date": "2024-04-23",
      "bid": "118.20",
      "ask": "119.00",
      "open": "117.00",
      "high": "119.00",
      "low": "115.80",
      "close": "118.80",
      "average": "117.856",
      "volume": "23344",
      "turnover": "2751231.6",
      "trades": "259"
    },
    {
      "date": "2024-04-24",
      "bid": "115.60",
      "ask": "116.00",
      "open": "120.00",
      "high": "120.00",
      "low": "114.00",
      "close": "116.20",
      "average": "115.5948",
      "volume": "34732",
      "turnover": "4014837.2",
      "trades": "314"
    },
    {
      "date": "2024-04-25",
      "bid": "114.00",
      "ask": "114.40",
      "open": "117.00",
      "high": "117.00",
      "low": "113.60",
      "close": "114.20",
      "average": "115.2585",
      "volume": "15455",
      "turnover": "1781320.8",
      "trades": "255"
    },
    {
      "date": "2024-04-26",
      "bid": "116.40",
      "ask": "116.80",
      "open": "114.40",
      "high": "117.00",
      "low": "114.40",
      "close": "117.00",
      "average": "116.2671",
      "volume": "21578",
      "turnover": "2506982.29",
      "trades": "249"
    },
    {
      "date": "2024-04-29",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.20",
      "low": "117.00",
      "close": "119.20",
      "average": "118.0325",
      "volume": "100062",
      "turnover": "11810507.8",
      "trades": "198"
    },
    {
      "date": "2024-04-30",
      "bid": "120.00",
      "ask": "120.60",
      "open": "119.20",
      "high": "120.60",
      "low": "117.00",
      "close": "120.60",
      "average": "118.8016",
      "volume": "28384",
      "turnover": "3376269.2",
      "trades": "168"
    },
    {
      "date": "2024-05-02",
      "bid": "118.60",
      "ask": "119.20",
      "open": "120.60",
      "high": "122.40",
      "low": "117.60",
      "close": "118.80",
      "average": "120.2458",
      "volume": "26743",
      "turnover": "3215734.4",
      "trades": "275"
    },
    {
      "date": "2024-05-03",
      "bid": "118.00",
      "ask": "118.60",
      "open": "119.00",
      "high": "121.20",
      "low": "117.60",
      "close": "118.40",
      "average": "118.4715",
      "volume": "21929",
      "turnover": "2594702.6",
      "trades": "225"
    },
    {
      "date": "2024-05-06",
      "bid": "122.80",
      "ask": "123.20",
      "open": "118.40",
      "high": "123.40",
      "low": "118.40",
      "close": "123.20",
      "average": "121.4389",
      "volume": "27934",
      "turnover": "3392247.6",
      "trades": "245"
    },
    {
      "date": "2024-05-07",
      "bid": "127.60",
      "ask": "127.80",
      "open": "123.20",
      "high": "128.20",
      "low": "123.00",
      "close": "128.20",
      "average": "125.3294",
      "volume": "60768",
      "turnover": "7605214.4",
      "trades": "389"
    },
    {
      "date": "2024-05-08",
      "bid": "127.80",
      "ask": "128.20",
      "open": "128.20",
      "high": "129.60",
      "low": "126.20",
      "close": "127.40",
      "average": "128.4561",
      "volume": "18978",
      "turnover": "2438451.2",
      "trades": "262"
    },
    {
      "date": "2024-05-10",
      "bid": "132.60",
      "ask": "132.80",
      "open": "128.80",
      "high": "133.00",
      "low": "127.00",
      "close": "132.60",
      "average": "130.1802",
      "volume": "71833",
      "turnover": "9349905.1",
      "trades": "521"
    },
    {
      "date": "2024-05-13",
      "bid": "133.00",
      "ask": "133.60",
      "open": "134.00",
      "high": "135.60",
      "low": "131.40",
      "close": "133.60",
      "average": "133.0964",
      "volume": "48005",
      "turnover": "6389877.4",
      "trades": "476"
    },
    {
      "date": "2024-05-14",
      "bid": "131.20",
      "ask": "131.80",
      "open": "135.00",
      "high": "135.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.7659",
      "volume": "52584",
      "turnover": "6930848.1",
      "trades": "515"
    },
    {
      "date": "2024-05-15",
      "bid": "123.20",
      "ask": "123.40",
      "open": "132.00",
      "high": "132.60",
      "low": "122.60",
      "close": "123.40",
      "average": "125.7042",
      "volume": "86812",
      "turnover": "10923127.8",
      "trades": "826"
    },
    {
      "date": "2024-05-16",
      "bid": "126.80",
      "ask": "127.20",
      "open": "123.60",
      "high": "128.40",
      "low": "122.60",
      "close": "127.20",
      "average": "126.6893",
      "volume": "83470",
      "turnover": "10574191.8",
      "trades": "609"
    },
    {
      "date": "2024-05-17",
      "bid": "140.20",
      "ask": "140.60",
      "open": "135.00",
      "high": "145.80",
      "low": "134.20",
      "close": "140.00",
      "average": "140.4919",
      "volume": "268791",
      "turnover": "37777959.9",
      "trades": "2071"
    },
    {
      "date": "2024-05-20",
      "bid": "145.20",
      "ask": "146.00",
      "open": "143.40",
      "high": "153.80",
      "low": "142.80",
      "close": "146.20",
      "average": "148.9344",
      "volume": "191223",
      "turnover": "28442434.7",
      "trades": "1185"
    },
    {
      "date": "2024-05-21",
      "bid": "146.20",
      "ask": "146.60",
      "open": "149.00",
      "high": "149.20",
      "low": "143.40",
      "close": "146.00",
      "average": "145.9529",
      "volume": "65906",
      "turnover": "9618893.19",
      "trades": "567"
    },
    {
      "date": "2024-05-22",
      "bid": "146.00",
      "ask": "146.40",
      "open": "148.60",
      "high": "148.60",
      "low": "143.80",
      "close": "146.00",
      "average": "145.5097",
      "volume": "33823",
      "turnover": "4924462.2",
      "trades": "337"
    },
    {
      "date": "2024-05-23",
      "bid": "141.40",
      "ask": "141.80",
      "open": "144.00",
      "high": "146.00",
      "low": "139.00",
      "close": "141.20",
      "average": "141.0241",
      "volume": "74484",
      "turnover": "10505847.5",
      "trades": "688"
    },
    {
      "date": "2024-05-24",
      "bid": "141.20",
      "ask": "141.60",
      "open": "141.40",
      "high": "141.80",
      "low": "139.40",
      "close": "141.40",
      "average": "140.7263",
      "volume": "41321",
      "turnover": "5813064.8",
      "trades": "488"
    },
    {
      "date": "2024-05-27",
      "bid": "139.20",
      "ask": "139.60",
      "open": "141.40",
      "high": "141.40",
      "low": "139.00",
      "close": "139.00",
      "average": "139.6495",
      "volume": "35359",
      "turnover": "4938643.9",
      "trades": "442"
    },
    {
      "date": "2024-05-28",
      "bid": "139.40",
      "ask": "139.80",
      "open": "139.00",
      "high": "139.80",
      "low": "137.00",
      "close": "139.20",
      "average": "138.9766",
      "volume": "36349",
      "turnover": "5051826.59",
      "trades": "443"
    },
    {
      "date": "2024-05-29",
      "bid": "139.40",
      "ask": "140.00",
      "open": "139.20",
      "high": "140.20",
      "low": "138.40",
      "close": "139.60",
      "average": "139.5466",
      "volume": "59257",
      "turnover": "8260937.7",
      "trades": "537"
    },
    {
      "date": "2024-05-30",
      "bid": "145.20",
      "ask": "145.60",
      "open": "140.00",
      "high": "145.60",
      "low": "139.20",
      "close": "145.00",
      "average": "141.6398",
      "volume": "57879",
      "turnover": "8189692.2",
      "trades": "500"
    },
    {
      "date": "2024-05-31",
      "bid": "148.00",
      "ask": "148.20",
      "open": "144.00",
      "high": "148.80",
      "low": "142.40",
      "close": "147.60",
      "average": "146.9129",
      "volume": "106987",
      "turnover": "15718115.4",
      "trades": "730"
    },
    {
      "date": "2024-06-03",
      "bid": "146.80",
      "ask": "148.00",
      "open": "151.20",
      "high": "155.00",
      "low": "146.80",
      "close": "147.60",
      "average": "150.1569",
      "volume": "94422",
      "turnover": "14182763",
      "trades": "900"
    },
    {
      "date": "2024-06-04",
      "bid": "146.40",
      "ask": "146.60",
      "open": "146.60",
      "high": "149.00",
      "low": "144.20",
      "close": "146.40",
      "average": "146.4128",
      "volume": "41681",
      "turnover": "6102649.9",
      "trades": "542"
    },
    {
      "date": "2024-06-05",
      "bid": "145.00",
      "ask": "145.60",
      "open": "147.40",
      "high": "147.40",
      "low": "142.40",
      "close": "144.60",
      "average": "145.3204",
      "volume": "34680",
      "turnover": "5039577.59",
      "trades": "339"
    },
    {
      "date": "2024-06-07",
      "bid": "146.20",
      "ask": "146.80",
      "open": "145.00",
      "high": "148.60",
      "low": "143.60",
      "close": "147.40",
      "average": "145.568",
      "volume": "43667",
      "turnover": "6356371.4",
      "trades": "472"
    },
    {
      "date": "2024-06-10",
      "bid": "146.60",
      "ask": "147.00",
      "open": "146.80",
      "high": "148.20",
      "low": "145.80",
      "close": "148.00",
      "average": "147.1612",
      "volume": "23242",
      "turnover": "3419354.2",
      "trades": "300"
    },
    {
      "date": "2024-06-11",
      "bid": "147.80",
      "ask": "148.00",
      "open": "148.20",
      "high": "150.20",
      "low": "145.40",
      "close": "147.60",
      "average": "148.0695",
      "volume": "46610",
      "turnover": "6901521.2",
      "trades": "509"
    },
    {
      "date": "2024-06-12",
      "bid": "147.00",
      "ask": "147.60",
      "open": "149.40",
      "high": "149.40",
      "low": "145.00",
      "close": "146.80",
      "average": "146.629",
      "volume": "37990",
      "turnover": "5570439",
      "trades": "445"
    },
    {
      "date": "2024-06-13",
      "bid": "145.00",
      "ask": "145.40",
      "open": "146.80",
      "high": "147.80",
      "low": "144.80",
      "close": "145.00",
      "average": "145.5376",
      "volume": "21901",
      "turnover": "3186857.4",
      "trades": "364"
    },
    {
      "date": "2024-06-14",
      "bid": "143.80",
      "ask": "144.20",
      "open": "145.00",
      "high": "146.20",
      "low": "142.00",
      "close": "144.20",
      "average": "143.8325",
      "volume": "45326",
      "turnover": "6521417.3",
      "trades": "426"
    },
    {
      "date": "2024-06-17",
      "bid": "140.80",
      "ask": "141.40",
      "open": "144.20",
      "high": "146.40",
      "low": "141.00",
      "close": "141.60",
      "average": "143.0163",
      "volume": "40849",
      "turnover": "5848854.8",
      "trades": "489"
    },
    {
      "date": "2024-06-18",
      "bid": "141.80",
      "ask": "142.40",
      "open": "141.80",
      "high": "144.20",
      "low": "140.00",
      "close": "141.60",
      "average": "141.3547",
      "volume": "26518",
      "turnover": "3748453.4",
      "trades": "333"
    },
    {
      "date": "2024-06-19",
      "bid": "135.00",
      "ask": "135.40",
      "open": "141.60",
      "high": "141.80",
      "low": "134.80",
      "close": "135.20",
      "average": "136.8546",
      "volume": "34076",
      "turnover": "4663454.09",
      "trades": "482"
    },
    {
      "date": "2024-06-20",
      "bid": "139.40",
      "ask": "139.80",
      "open": "135.20",
      "high": "140.00",
      "low": "135.20",
      "close": "140.00",
      "average": "138.4872",
      "volume": "65003",
      "turnover": "9002806.4",
      "trades": "492"
    },
    {
      "date": "2024-06-24",
      "bid": "140.80",
      "ask": "141.20",
      "open": "141.00",
      "high": "141.40",
      "low": "139.00",
      "close": "141.00",
      "average": "139.8996",
      "volume": "22911",
      "turnover": "3206143.4",
      "trades": "228"
    },
    {
      "date": "2024-06-25",
      "bid": "139.80",
      "ask": "140.20",
      "open": "141.00",
      "high": "141.00",
      "low": "137.20",
      "close": "140.20",
      "average": "138.5775",
      "volume": "52791",
      "turnover": "7317603.7",
      "trades": "411"
    },
    {
      "date": "2024-06-26",
      "bid": "138.60",
      "ask": "139.40",
      "open": "140.20",
      "high": "142.00",
      "low": "137.20",
      "close": "139.40",
      "average": "139.4042",
      "volume": "24771",
      "turnover": "3453090",
      "trades": "310"
    },
    {
      "date": "2024-06-27",
      "bid": "141.60",
      "ask": "142.00",
      "open": "141.20",
      "high": "142.00",
      "low": "139.00",
      "close": "142.00",
      "average": "140.8488",
      "volume": "21496",
      "turnover": "3027669.2",
      "trades": "309"
    },
    {
      "date": "2024-06-28",
      "bid": "141.00",
      "ask": "141.40",
      "open": "142.80",
      "high": "142.80",
      "low": "140.20",
      "close": "141.40",
      "average": "141.4196",
      "volume": "22789",
      "turnover": "3222542.7",
      "trades": "295"
    },
    {
      "date": "2024-07-01",
      "bid": "142.20",
      "ask": "142.80",
      "open": "141.40",
      "high": "143.00",
      "low": "136.40",
      "close": "143.00",
      "average": "139.1489",
      "volume": "90990",
      "turnover": "12661158.2",
      "trades": "441"
    },
    {
      "date": "2024-07-02",
      "bid": "143.40",
      "ask": "143.60",
      "open": "143.00",
      "high": "144.00",
      "low": "141.60",
      "close": "143.40",
      "average": "143.1981",
      "volume": "26331",
      "turnover": "3770549.4",
      "trades": "346"
    },
    {
      "date": "2024-07-03",
      "bid": "137.40",
      "ask": "138.00",
      "open": "144.00",
      "high": "144.00",
      "low": "137.20",
      "close": "137.60",
      "average": "139.8678",
      "volume": "46581",
      "turnover": "6515206.8",
      "trades": "509"
    },
    {
      "date": "2024-07-04",
      "bid": "136.40",
      "ask": "137.00",
      "open": "137.80",
      "high": "139.60",
      "low": "135.60",
      "close": "137.00",
      "average": "136.5746",
      "volume": "35576",
      "turnover": "4858283.9",
      "trades": "341"
    },
    {
      "date": "2024-07-05",
      "bid": "138.80",
      "ask": "139.00",
      "open": "137.00",
      "high": "140.00",
      "low": "135.80",
      "close": "138.80",
      "average": "138.4433",
      "volume": "30204",
      "turnover": "4181788.9",
      "trades": "338"
    },
    {
      "date": "2024-07-08",
      "bid": "137.60",
      "ask": "138.20",
      "open": "138.80",
      "high": "138.80",
      "low": "136.00",
      "close": "138.40",
      "average": "137.3542",
      "volume": "13064",
      "turnover": "1794785.1",
      "trades": "265"
    },
    {
      "date": "2024-07-09",
      "bid": "135.80",
      "ask": "136.40",
      "open": "137.00",
      "high": "138.00",
      "low": "134.80",
      "close": "135.60",
      "average": "136.2165",
      "volume": "27427",
      "turnover": "3735991.4",
      "trades": "438"
    },
    {
      "date": "2024-07-10",
      "bid": "136.00",
      "ask": "136.40",
      "open": "136.00",
      "high": "138.40",
      "low": "135.60",
      "close": "136.60",
      "average": "136.8634",
      "volume": "22290",
      "turnover": "3049272.6",
      "trades": "384"
    },
    {
      "date": "2024-07-11",
      "bid": "135.40",
      "ask": "135.80",
      "open": "136.40",
      "high": "136.40",
      "low": "133.60",
      "close": "136.00",
      "average": "135.0959",
      "volume": "32385",
      "turnover": "4374603.09",
      "trades": "399"
    },
    {
      "date": "2024-07-12",
      "bid": "138.80",
      "ask": "139.60",
      "open": "137.80",
      "high": "139.40",
      "low": "135.80",
      "close": "139.40",
      "average": "137.7704",
      "volume": "25439",
      "turnover": "3505800",
      "trades": "288"
    },
    {
      "date": "2024-07-15",
      "bid": "138.80",
      "ask": "139.20",
      "open": "137.80",
      "high": "139.20",
      "low": "136.00",
      "close": "139.20",
      "average": "138.3043",
      "volume": "13313",
      "turnover": "1841245.8",
      "trades": "244"
    },
    {
      "date": "2024-07-16",
      "bid": "143.40",
      "ask": "143.80",
      "open": "138.40",
      "high": "144.60",
      "low": "137.60",
      "close": "143.40",
      "average": "142.2005",
      "volume": "22485",
      "turnover": "3197373.2",
      "trades": "289"
    },
    {
      "date": "2024-07-17",
      "bid": "144.40",
      "ask": "144.80",
      "open": "143.60",
      "high": "145.00",
      "low": "142.20",
      "close": "145.00",
      "average": "143.8958",
      "volume": "34356",
      "turnover": "4943682.4",
      "trades": "381"
    },
    {
      "date": "2024-07-18",
      "bid": "139.40",
      "ask": "140.00",
      "open": "145.00",
      "high": "145.00",
      "low": "139.20",
      "close": "139.40",
      "average": "140.8417",
      "volume": "14774",
      "turnover": "2080817.7",
      "trades": "227"
    },
    {
      "date": "2024-07-19",
      "bid": "139.20",
      "ask": "139.60",
      "open": "136.00",
      "high": "142.80",
      "low": "135.20",
      "close": "139.80",
      "average": "139.8937",
      "volume": "17079",
      "turnover": "2392434.29",
      "trades": "222"
    },
    {
      "date": "2024-07-22",
      "bid": "139.60",
      "ask": "139.80",
      "open": "138.80",
      "high": "140.00",
      "low": "136.60",
      "close": "140.00",
      "average": "138.5561",
      "volume": "14634",
      "turnover": "2027625.2",
      "trades": "258"
    },
    {
      "date": "2024-07-23",
      "bid": "139.60",
      "ask": "139.80",
      "open": "138.00",
      "high": "141.00",
      "low": "138.00",
      "close": "139.80",
      "average": "139.6417",
      "volume": "12017",
      "turnover": "1678231.6",
      "trades": "184"
    },
    {
      "date": "2024-07-24",
      "bid": "140.60",
      "ask": "141.40",
      "open": "138.80",
      "high": "141.40",
      "low": "138.60",
      "close": "141.40",
      "average": "140.7973",
      "volume": "14867",
      "turnover": "2093222.5",
      "trades": "366"
    },
    {
      "date": "2024-07-25",
      "bid": "139.20",
      "ask": "139.60",
      "open": "139.80",
      "high": "140.60",
      "low": "137.20",
      "close": "139.00",
      "average": "139.1644",
      "volume": "13468",
      "turnover": "1874311.9",
      "trades": "205"
    },
    {
      "date": "2024-07-26",
      "bid": "140.00",
      "ask": "140.80",
      "open": "138.20",
      "high": "140.80",
      "low": "138.20",
      "close": "140.60",
      "average": "139.5915",
      "volume": "9682",
      "turnover": "1351540.2",
      "trades": "164"
    },
    {
      "date": "2024-07-29",
      "bid": "139.60",
      "ask": "140.00",
      "open": "139.20",
      "high": "141.80",
      "low": "138.60",
      "close": "139.40",
      "average": "140.1522",
      "volume": "7908",
      "turnover": "1108341.3",
      "trades": "204"
    },
    {
      "date": "2024-07-30",
      "bid": "138.20",
      "ask": "139.00",
      "open": "139.60",
      "high": "141.20",
      "low": "137.60",
      "close": "139.20",
      "average": "139.326",
      "volume": "9723",
      "turnover": "1354638.3",
      "trades": "216"
    },
    {
      "date": "2024-07-31",
      "bid": "136.20",
      "ask": "136.60",
      "open": "140.00",
      "high": "140.00",
      "low": "133.40",
      "close": "136.20",
      "average": "135.4204",
      "volume": "37566",
      "turnover": "5087334",
      "trades": "445"
    },
    {
      "date": "2024-08-01",
      "bid": "133.40",
      "ask": "133.80",
      "open": "136.20",
      "high": "136.60",
      "low": "133.20",
      "close": "133.20",
      "average": "134.4076",
      "volume": "23128",
      "turnover": "3108652.9",
      "trades": "251"
    },
    {
      "date": "2024-08-02",
      "bid": "131.40",
      "ask": "131.60",
      "open": "133.40",
      "high": "133.40",
      "low": "130.60",
      "close": "131.80",
      "average": "131.7852",
      "volume": "41923",
      "turnover": "5524034.7",
      "trades": "457"
    },
    {
      "date": "2024-08-05",
      "bid": "128.60",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.00",
      "low": "124.20",
      "close": "129.00",
      "average": "126.9242",
      "volume": "65018",
      "turnover": "8249685.8",
      "trades": "738"
    },
    {
      "date": "2024-08-06",
      "bid": "126.00",
      "ask": "126.20",
      "open": "129.00",
      "high": "133.00",
      "low": "123.60",
      "close": "125.60",
      "average": "127.2612",
      "volume": "47485",
      "turnover": "6040233.4",
      "trades": "515"
    },
    {
      "date": "2024-08-07",
      "bid": "129.20",
      "ask": "129.60",
      "open": "125.60",
      "high": "131.20",
      "low": "125.60",
      "close": "130.00",
      "average": "128.9022",
      "volume": "34621",
      "turnover": "4462905.8",
      "trades": "384"
    },
    {
      "date": "2024-08-08",
      "bid": "129.20",
      "ask": "130.20",
      "open": "130.80",
      "high": "130.80",
      "low": "126.60",
      "close": "129.80",
      "average": "127.9139",
      "volume": "27368",
      "turnover": "3500745.4",
      "trades": "274"
    },
    {
      "date": "2024-08-09",
      "bid": "131.00",
      "ask": "132.00",
      "open": "129.80",
      "high": "132.80",
      "low": "129.60",
      "close": "131.60",
      "average": "131.5262",
      "volume": "17256",
      "turnover": "2269647.4",
      "trades": "205"
    },
    {
      "date": "2024-08-12",
      "bid": "130.80",
      "ask": "131.40",
      "open": "132.40",
      "high": "132.80",
      "low": "128.20",
      "close": "131.20",
      "average": "130.8151",
      "volume": "20427",
      "turnover": "2675135.7",
      "trades": "257"
    },
    {
      "date": "2024-08-13",
      "bid": "130.80",
      "ask": "131.20",
      "open": "129.80",
      "high": "132.60",
      "low": "127.80",
      "close": "131.40",
      "average": "130.131",
      "volume": "43278",
      "turnover": "5631810.8",
      "trades": "361"
    },
    {
      "date": "2024-08-14",
      "bid": "130.40",
      "ask": "130.80",
      "open": "131.80",
      "high": "134.40",
      "low": "130.40",
      "close": "131.40",
      "average": "132.4421",
      "volume": "17525",
      "turnover": "2321055.7",
      "trades": "284"
    },
    {
      "date": "2024-08-15",
      "bid": "135.40",
      "ask": "136.60",
      "open": "131.80",
      "high": "137.00",
      "low": "130.20",
      "close": "136.40",
      "average": "134.8746",
      "volume": "27734",
      "turnover": "3740809.9",
      "trades": "344"
    },
    {
      "date": "2024-08-16",
      "bid": "160.40",
      "ask": "161.00",
      "open": "161.20",
      "high": "163.60",
      "low": "152.00",
      "close": "162.00",
      "average": "158.0479",
      "volume": "357625",
      "turnover": "56517816.5",
      "trades": "2956"
    },
    {
      "date": "2024-08-19",
      "bid": "151.60",
      "ask": "152.00",
      "open": "161.20",
      "high": "161.20",
      "low": "147.40",
      "close": "151.20",
      "average": "152.2288",
      "volume": "231189",
      "turnover": "35183705.7",
      "trades": "2250"
    },
    {
      "date": "2024-08-20",
      "bid": "147.60",
      "ask": "148.80",
      "open": "151.00",
      "high": "153.20",
      "low": "146.40",
      "close": "148.00",
      "average": "148.903",
      "volume": "108816",
      "turnover": "16203459.9",
      "trades": "1005"
    },
    {
      "date": "2024-08-21",
      "bid": "148.60",
      "ask": "149.00",
      "open": "147.80",
      "high": "152.00",
      "low": "147.00",
      "close": "148.60",
      "average": "149.2829",
      "volume": "67250",
      "turnover": "10039467.19",
      "trades": "748"
    },
    {
      "date": "2024-08-22",
      "bid": "157.00",
      "ask": "157.20",
      "open": "149.00",
      "high": "157.60",
      "low": "149.00",
      "close": "156.80",
      "average": "155.7949",
      "volume": "116005",
      "turnover": "18071757.89",
      "trades": "1169"
    },
    {
      "date": "2024-08-23",
      "bid": "156.80",
      "ask": "157.00",
      "open": "157.80",
      "high": "159.00",
      "low": "155.20",
      "close": "157.00",
      "average": "156.7254",
      "volume": "51152",
      "turnover": "8016722.2",
      "trades": "658"
    },
    {
      "date": "2024-08-26",
      "bid": "157.40",
      "ask": "158.40",
      "open": "157.00",
      "high": "158.80",
      "low": "155.00",
      "close": "158.80",
      "average": "157.1031",
      "volume": "54930",
      "turnover": "8629655.3",
      "trades": "713"
    },
    {
      "date": "2024-08-27",
      "bid": "159.60",
      "ask": "160.20",
      "open": "158.60",
      "high": "161.60",
      "low": "157.00",
      "close": "160.80",
      "average": "159.3767",
      "volume": "58550",
      "turnover": "9331505.4",
      "trades": "545"
    },
    {
      "date": "2024-08-28",
      "bid": "155.40",
      "ask": "156.20",
      "open": "161.00",
      "high": "161.60",
      "low": "155.00",
      "close": "156.00",
      "average": "157.7025",
      "volume": "36371",
      "turnover": "5735729.5",
      "trades": "612"
    },
    {
      "date": "2024-08-29",
      "bid": "153.40",
      "ask": "154.20",
      "open": "156.00",
      "high": "157.60",
      "low": "153.20",
      "close": "154.60",
      "average": "154.7393",
      "volume": "39200",
      "turnover": "6065787.8",
      "trades": "449"
    },
    {
      "date": "2024-08-30",
      "bid": "157.00",
      "ask": "157.80",
      "open": "154.40",
      "high": "158.00",
      "low": "153.00",
      "close": "157.20",
      "average": "155.2934",
      "volume": "30904",
      "turnover": "4799451.3",
      "trades": "482"
    },
    {
      "date": "2024-09-02",
      "bid": "152.40",
      "ask": "152.80",
      "open": "154.20",
      "high": "154.40",
      "low": "149.60",
      "close": "152.40",
      "average": "151.7398",
      "volume": "61951",
      "turnover": "9400243.9",
      "trades": "800"
    },
    {
      "date": "2024-09-03",
      "bid": "151.00",
      "ask": "151.40",
      "open": "152.40",
      "high": "153.80",
      "low": "150.80",
      "close": "151.60",
      "average": "151.6601",
      "volume": "51124",
      "turnover": "7753485.4",
      "trades": "617"
    },
    {
      "date": "2024-09-04",
      "bid": "150.40",
      "ask": "150.80",
      "open": "148.00",
      "high": "151.60",
      "low": "147.60",
      "close": "150.80",
      "average": "149.8076",
      "volume": "24485",
      "turnover": "3668040.2",
      "trades": "342"
    },
    {
      "date": "2024-09-05",
      "bid": "149.00",
      "ask": "149.40",
      "open": "150.00",
      "high": "151.60",
      "low": "147.40",
      "close": "150.00",
      "average": "149.6556",
      "volume": "34473",
      "turnover": "5156007.4",
      "trades": "462"
    },
    {
      "date": "2024-09-06",
      "bid": "151.60",
      "ask": "152.40",
      "open": "148.20",
      "high": "154.00",
      "low": "148.20",
      "close": "151.80",
      "average": "152.398",
      "volume": "79693",
      "turnover": "12026933.2",
      "trades": "427"
    },
    {
      "date": "2024-09-09",
      "bid": "153.20",
      "ask": "153.80",
      "open": "152.20",
      "high": "154.80",
      "low": "151.20",
      "close": "154.00",
      "average": "153.4531",
      "volume": "52344",
      "turnover": "8024510.8",
      "trades": "362"
    },
    {
      "date": "2024-09-10",
      "bid": "156.80",
      "ask": "157.00",
      "open": "154.00",
      "high": "157.80",
      "low": "154.00",
      "close": "157.80",
      "average": "156.6633",
      "volume": "49420",
      "turnover": "7742300.4",
      "trades": "574"
    },
    {
      "date": "2024-09-11",
      "bid": "164.40",
      "ask": "164.60",
      "open": "159.00",
      "high": "168.40",
      "low": "159.00",
      "close": "164.40",
      "average": "164.0715",
      "volume": "118196",
      "turnover": "19392490.6",
      "trades": "1350"
    },
    {
      "date": "2024-09-12",
      "bid": "163.20",
      "ask": "164.40",
      "open": "168.00",
      "high": "168.20",
      "low": "163.00",
      "close": "164.60",
      "average": "165.8811",
      "volume": "39228",
      "turnover": "6507183",
      "trades": "568"
    },
    {
      "date": "2024-09-13",
      "bid": "164.20",
      "ask": "166.00",
      "open": "164.60",
      "high": "168.00",
      "low": "164.00",
      "close": "165.60",
      "average": "166.0619",
      "volume": "41862",
      "turnover": "6948588.8",
      "trades": "520"
    },
    {
      "date": "2024-09-16",
      "bid": "165.40",
      "ask": "166.00",
      "open": "166.00",
      "high": "168.80",
      "low": "164.20",
      "close": "165.60",
      "average": "166.3728",
      "volume": "54912",
      "turnover": "9137150.8",
      "trades": "849"
    },
    {
      "date": "2024-09-17",
      "bid": "167.80",
      "ask": "168.00",
      "open": "166.00",
      "high": "172.00",
      "low": "166.00",
      "close": "168.00",
      "average": "169.1703",
      "volume": "86288",
      "turnover": "14593352.5",
      "trades": "772"
    },
    {
      "date": "2024-09-18",
      "bid": "167.60",
      "ask": "168.00",
      "open": "170.00",
      "high": "170.00",
      "low": "165.80",
      "close": "167.60",
      "average": "168.3934",
      "volume": "52490",
      "turnover": "8844403.1",
      "trades": "616"
    },
    {
      "date": "2024-09-19",
      "bid": "164.80",
      "ask": "165.60",
      "open": "167.60",
      "high": "170.60",
      "low": "164.20",
      "close": "165.60",
      "average": "166.1335",
      "volume": "27567",
      "turnover": "4580143.2",
      "trades": "521"
    },
    {
      "date": "2024-09-20",
      "bid": "163.00",
      "ask": "163.60",
      "open": "165.80",
      "high": "166.60",
      "low": "161.80",
      "close": "163.40",
      "average": "163.3716",
      "volume": "36133",
      "turnover": "5902601.2",
      "trades": "439"
    },
    {
      "date": "2024-09-23",
      "bid": "159.80",
      "ask": "160.40",
      "open": "163.40",
      "high": "163.60",
      "low": "159.00",
      "close": "159.80",
      "average": "160.4332",
      "volume": "32787",
      "turnover": "5261924.8",
      "trades": "484"
    },
    {
      "date": "2024-09-24",
      "bid": "153.40",
      "ask": "153.60",
      "open": "159.80",
      "high": "160.40",
      "low": "152.20",
      "close": "153.00",
      "average": "155.6831",
      "volume": "208479",
      "turnover": "31603298",
      "trades": "876"
    },
    {
      "date": "2024-09-25",
      "bid": "152.60",
      "ask": "153.00",
      "open": "153.00",
      "high": "155.00",
      "low": "152.20",
      "close": "153.00",
      "average": "153.5933",
      "volume": "43885",
      "turnover": "6739915.5",
      "trades": "571"
    },
    {
      "date": "2024-09-26",
      "bid": "152.80",
      "ask": "154.00",
      "open": "153.20",
      "high": "154.00",
      "low": "152.20",
      "close": "153.00",
      "average": "153.4106",
      "volume": "45524",
      "turnover": "6983277.5",
      "trades": "565"
    },
    {
      "date": "2024-09-27",
      "bid": "150.60",
      "ask": "151.40",
      "open": "152.60",
      "high": "154.00",
      "low": "149.00",
      "close": "151.00",
      "average": "151.5416",
      "volume": "77516",
      "turnover": "11746836.3",
      "trades": "944"
    },
    {
      "date": "2024-09-30",
      "bid": "154.60",
      "ask": "155.00",
      "open": "150.60",
      "high": "157.20",
      "low": "149.00",
      "close": "155.00",
      "average": "154.3514",
      "volume": "65064",
      "turnover": "10042789.8",
      "trades": "835"
    },
    {
      "date": "2024-10-01",
      "bid": "156.40",
      "ask": "157.40",
      "open": "155.00",
      "high": "157.40",
      "low": "155.00",
      "close": "156.80",
      "average": "156.7065",
      "volume": "29135",
      "turnover": "4565500.2",
      "trades": "401"
    },
    {
      "date": "2024-10-02",
      "bid": "155.60",
      "ask": "156.20",
      "open": "158.00",
      "high": "158.00",
      "low": "155.20",
      "close": "155.60",
      "average": "156.2513",
      "volume": "32730",
      "turnover": "5115372.59",
      "trades": "407"
    },
    {
      "date": "2024-10-03",
      "bid": "152.80",
      "ask": "153.40",
      "open": "155.60",
      "high": "156.20",
      "low": "152.40",
      "close": "153.40",
      "average": "153.9602",
      "volume": "19139",
      "turnover": "2946644.8",
      "trades": "332"
    },
    {
      "date": "2024-10-04",
      "bid": "153.00",
      "ask": "154.00",
      "open": "154.00",
      "high": "154.60",
      "low": "151.80",
      "close": "153.60",
      "average": "153.6211",
      "volume": "17686",
      "turnover": "2716937.4",
      "trades": "262"
    },
    {
      "date": "2024-10-07",
      "bid": "151.60",
      "ask": "152.00",
      "open": "153.40",
      "high": "153.40",
      "low": "150.80",
      "close": "152.20",
      "average": "152.0358",
      "volume": "24269",
      "turnover": "3689755.4",
      "trades": "346"
    },
    {
      "date": "2024-10-08",
      "bid": "153.00",
      "ask": "153.20",
      "open": "152.20",
      "high": "154.00",
      "low": "151.20",
      "close": "153.40",
      "average": "152.7023",
      "volume": "18050",
      "turnover": "2756276.2",
      "trades": "264"
    },
    {
      "date": "2024-10-09",
      "bid": "152.20",
      "ask": "152.60",
      "open": "152.40",
      "high": "153.40",
      "low": "150.20",
      "close": "152.80",
      "average": "151.8547",
      "volume": "44747",
      "turnover": "6795058.4",
      "trades": "408"
    },
    {
      "date": "2024-10-10",
      "bid": "155.60",
      "ask": "156.20",
      "open": "152.80",
      "high": "156.40",
      "low": "151.40",
      "close": "156.40",
      "average": "154.7485",
      "volume": "29686",
      "turnover": "4593571",
      "trades": "432"
    },
    {
      "date": "2024-10-11",
      "bid": "156.00",
      "ask": "156.40",
      "open": "156.00",
      "high": "156.60",
      "low": "153.40",
      "close": "156.60",
      "average": "155.8845",
      "volume": "31432",
      "turnover": "4899571.09",
      "trades": "326"
    },
    {
      "date": "2024-10-14",
      "bid": "157.20",
      "ask": "157.80",
      "open": "156.60",
      "high": "159.00",
      "low": "155.40",
      "close": "157.60",
      "average": "157.6276",
      "volume": "33452",
      "turnover": "5273098.2",
      "trades": "479"
    },
    {
      "date": "2024-10-15",
      "bid": "159.40",
      "ask": "159.60",
      "open": "158.00",
      "high": "160.40",
      "low": "157.60",
      "close": "160.00",
      "average": "159.3938",
      "volume": "27120",
      "turnover": "4322758.8",
      "trades": "412"
    },
    {
      "date": "2024-10-16",
      "bid": "162.60",
      "ask": "162.80",
      "open": "160.00",
      "high": "163.00",
      "low": "157.60",
      "close": "162.60",
      "average": "160.2889",
      "volume": "40264",
      "turnover": "6452918.4",
      "trades": "459"
    },
    {
      "date": "2024-10-17",
      "bid": "163.20",
      "ask": "163.60",
      "open": "162.60",
      "high": "163.60",
      "low": "161.40",
      "close": "163.60",
      "average": "162.8434",
      "volume": "10449",
      "turnover": "1701548.2",
      "trades": "263"
    },
    {
      "date": "2024-10-18",
      "bid": "164.00",
      "ask": "164.40",
      "open": "163.60",
      "high": "165.00",
      "low": "160.40",
      "close": "163.80",
      "average": "162.84",
      "volume": "21978",
      "turnover": "3577986.8",
      "trades": "357"
    },
    {
      "date": "2024-10-21",
      "bid": "158.80",
      "ask": "160.00",
      "open": "165.00",
      "high": "166.00",
      "low": "159.00",
      "close": "159.20",
      "average": "161.8068",
      "volume": "22485",
      "turnover": "3638169.6",
      "trades": "356"
    },
    {
      "date": "2024-10-22",
      "bid": "159.60",
      "ask": "160.20",
      "open": "159.20",
      "high": "160.20",
      "low": "155.00",
      "close": "159.20",
      "average": "157.8152",
      "volume": "55648",
      "turnover": "8782102.5",
      "trades": "319"
    },
    {
      "date": "2024-10-23",
      "bid": "157.00",
      "ask": "157.20",
      "open": "159.20",
      "high": "159.20",
      "low": "155.60",
      "close": "156.80",
      "average": "156.9248",
      "volume": "21331",
      "turnover": "3347409.8",
      "trades": "302"
    },
    {
      "date": "2024-10-24",
      "bid": "157.40",
      "ask": "158.00",
      "open": "155.00",
      "high": "160.60",
      "low": "153.60",
      "close": "157.20",
      "average": "158.4046",
      "volume": "15838",
      "turnover": "2508917",
      "trades": "276"
    },
    {
      "date": "2024-10-25",
      "bid": "157.00",
      "ask": "157.80",
      "open": "156.80",
      "high": "159.00",
      "low": "155.80",
      "close": "157.80",
      "average": "157.6201",
      "volume": "17038",
      "turnover": "2685530.6",
      "trades": "377"
    },
    {
      "date": "2024-10-28",
      "bid": "159.60",
      "ask": "160.00",
      "open": "158.00",
      "high": "161.80",
      "low": "157.40",
      "close": "160.40",
      "average": "159.4306",
      "volume": "29210",
      "turnover": "4656965.09",
      "trades": "467"
    },
    {
      "date": "2024-10-29",
      "bid": "155.00",
      "ask": "156.00",
      "open": "160.40",
      "high": "162.80",
      "low": "154.20",
      "close": "156.00",
      "average": "157.7736",
      "volume": "43077",
      "turnover": "6797268.1",
      "trades": "599"
    },
    {
      "date": "2024-10-30",
      "bid": "152.60",
      "ask": "153.00",
      "open": "156.00",
      "high": "156.40",
      "low": "152.20",
      "close": "152.40",
      "average": "153.4184",
      "volume": "30674",
      "turnover": "4705990.8",
      "trades": "461"
    },
    {
      "date": "2024-10-31",
      "bid": "152.00",
      "ask": "152.40",
      "open": "152.40",
      "high": "152.60",
      "low": "149.80",
      "close": "152.00",
      "average": "151.0721",
      "volume": "32449",
      "turnover": "4901313.7",
      "trades": "332"
    },
    {
      "date": "2024-11-01",
      "bid": "153.60",
      "ask": "154.00",
      "open": "152.00",
      "high": "154.80",
      "low": "151.40",
      "close": "152.80",
      "average": "153.0198",
      "volume": "11193",
      "turnover": "1712981.6",
      "trades": "163"
    },
    {
      "date": "2024-11-04",
      "bid": "156.80",
      "ask": "157.00",
      "open": "152.80",
      "high": "158.20",
      "low": "152.80",
      "close": "157.40",
      "average": "156.3894",
      "volume": "30462",
      "turnover": "4763932.9",
      "trades": "488"
    },
    {
      "date": "2024-11-05",
      "bid": "165.00",
      "ask": "166.20",
      "open": "159.20",
      "high": "166.60",
      "low": "159.00",
      "close": "165.20",
      "average": "163.2142",
      "volume": "65004",
      "turnover": "10609575",
      "trades": "898"
    },
    {
      "date": "2024-11-06",
      "bid": "159.40",
      "ask": "160.00",
      "open": "164.00",
      "high": "165.80",
      "low": "159.20",
      "close": "159.20",
      "average": "163.0776",
      "volume": "81377",
      "turnover": "13270735.8",
      "trades": "845"
    },
    {
      "date": "2024-11-07",
      "bid": "165.00",
      "ask": "165.20",
      "open": "159.40",
      "high": "166.20",
      "low": "159.40",
      "close": "164.60",
      "average": "164.5214",
      "volume": "52376",
      "turnover": "8620708.9",
      "trades": "690"
    },
    {
      "date": "2024-11-08",
      "bid": "194.40",
      "ask": "195.00",
      "open": "183.00",
      "high": "195.00",
      "low": "179.80",
      "close": "195.00",
      "average": "191.6339",
      "volume": "502242",
      "turnover": "96306048.6",
      "trades": "2657"
    },
    {
      "date": "2024-11-11",
      "bid": "199.60",
      "ask": "199.80",
      "open": "198.00",
      "high": "206.50",
      "low": "195.40",
      "close": "199.60",
      "average": "201.1539",
      "volume": "132079",
      "turnover": "26576501.1",
      "trades": "1679"
    },
    {
      "date": "2024-11-12",
      "bid": "197.00",
      "ask": "197.20",
      "open": "199.60",
      "high": "205.00",
      "low": "196.60",
      "close": "197.20",
      "average": "199.8873",
      "volume": "53134",
      "turnover": "10621364.5",
      "trades": "840"
    },
    {
      "date": "2024-11-13",
      "bid": "190.60",
      "ask": "191.00",
      "open": "197.20",
      "high": "198.00",
      "low": "190.20",
      "close": "191.20",
      "average": "194.3427",
      "volume": "101817",
      "turnover": "19785453.2",
      "trades": "981"
    },
    {
      "date": "2024-11-14",
      "bid": "192.20",
      "ask": "193.00",
      "open": "191.20",
      "high": "193.80",
      "low": "191.00",
      "close": "192.40",
      "average": "192.4877",
      "volume": "42607",
      "turnover": "8201290.8",
      "trades": "721"
    },
    {
      "date": "2024-11-15",
      "bid": "187.60",
      "ask": "187.80",
      "open": "192.20",
      "high": "192.20",
      "low": "186.40",
      "close": "187.00",
      "average": "188.3467",
      "volume": "47488",
      "turnover": "8944829.8",
      "trades": "827"
    },
    {
      "date": "2024-11-18",
      "bid": "194.00",
      "ask": "194.40",
      "open": "186.60",
      "high": "194.80",
      "low": "186.60",
      "close": "194.00",
      "average": "192.4441",
      "volume": "60228",
      "turnover": "11592342.8",
      "trades": "833"
    },
    {
      "date": "2024-11-19",
      "bid": "195.00",
      "ask": "195.20",
      "open": "194.20",
      "high": "196.60",
      "low": "190.40",
      "close": "195.00",
      "average": "193.728",
      "volume": "51209",
      "turnover": "9926232.3",
      "trades": "701"
    },
    {
      "date": "2024-11-20",
      "bid": "194.00",
      "ask": "195.00",
      "open": "195.00",
      "high": "195.60",
      "low": "192.20",
      "close": "194.00",
      "average": "194.1285",
      "volume": "40444",
      "turnover": "7851331.4",
      "trades": "655"
    },
    {
      "date": "2024-11-21",
      "bid": "199.60",
      "ask": "200.50",
      "open": "194.40",
      "high": "202.00",
      "low": "194.00",
      "close": "199.60",
      "average": "198.8431",
      "volume": "102580",
      "turnover": "20409994.55",
      "trades": "1079"
    },
    {
      "date": "2024-11-22",
      "bid": "199.80",
      "ask": "200.50",
      "open": "201.00",
      "high": "202.00",
      "low": "198.00",
      "close": "200.00",
      "average": "200.0871",
      "volume": "76077",
      "turnover": "15227003.4",
      "trades": "895"
    },
    {
      "date": "2024-11-25",
      "bid": "206.50",
      "ask": "207.00",
      "open": "201.00",
      "high": "207.00",
      "low": "200.50",
      "close": "205.50",
      "average": "204.7051",
      "volume": "89099",
      "turnover": "18240340",
      "trades": "966"
    },
    {
      "date": "2024-11-26",
      "bid": "206.00",
      "ask": "207.50",
      "open": "206.00",
      "high": "208.00",
      "low": "203.00",
      "close": "206.00",
      "average": "205.9018",
      "volume": "42785",
      "turnover": "8814948.25",
      "trades": "720"
    },
    {
      "date": "2024-11-27",
      "bid": "207.50",
      "ask": "208.50",
      "open": "207.50",
      "high": "209.50",
      "low": "206.00",
      "close": "208.00",
      "average": "207.6958",
      "volume": "61213",
      "turnover": "12712884.5",
      "trades": "644"
    },
    {
      "date": "2024-11-28",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.00",
      "high": "209.50",
      "low": "205.50",
      "close": "207.00",
      "average": "207.5575",
      "volume": "39063",
      "turnover": "8108867.5",
      "trades": "515"
    },
    {
      "date": "2024-11-29",
      "bid": "207.50",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.50",
      "low": "205.50",
      "close": "208.00",
      "average": "207.4123",
      "volume": "55691",
      "turnover": "11550923.25",
      "trades": "757"
    },
    {
      "date": "2024-12-02",
      "bid": "212.50",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "206.00",
      "close": "213.00",
      "average": "210.0018",
      "volume": "92865",
      "turnover": "19502394.25",
      "trades": "1272"
    },
    {
      "date": "2024-12-03",
      "bid": "215.00",
      "ask": "216.00",
      "open": "213.50",
      "high": "216.00",
      "low": "213.00",
      "close": "216.00",
      "average": "214.8742",
      "volume": "38647",
      "turnover": "8304241.25",
      "trades": "690"
    },
    {
      "date": "2024-12-04",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "218.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.4898",
      "volume": "47104",
      "turnover": "10150256.25",
      "trades": "649"
    },
    {
      "date": "2024-12-05",
      "bid": "210.00",
      "ask": "211.00",
      "open": "215.00",
      "high": "215.00",
      "low": "209.50",
      "close": "211.00",
      "average": "212.105",
      "volume": "37013",
      "turnover": "7850582.75",
      "trades": "639"
    },
    {
      "date": "2024-12-06",
      "bid": "205.00",
      "ask": "206.00",
      "open": "209.50",
      "high": "210.00",
      "low": "202.50",
      "close": "206.00",
      "average": "205.1423",
      "volume": "84868",
      "turnover": "17404426.75",
      "trades": "1202"
    },
    {
      "date": "2024-12-09",
      "bid": "202.50",
      "ask": "203.00",
      "open": "206.00",
      "high": "208.50",
      "low": "201.00",
      "close": "203.50",
      "average": "203.4943",
      "volume": "67094",
      "turnover": "13653403",
      "trades": "1055"
    },
    {
      "date": "2024-12-10",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.50",
      "high": "204.00",
      "low": "199.60",
      "close": "203.00",
      "average": "202.0337",
      "volume": "62854",
      "turnover": "12697532.45",
      "trades": "989"
    },
    {
      "date": "2024-12-11",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.50",
      "high": "203.00",
      "low": "199.00",
      "close": "201.00",
      "average": "200.745",
      "volume": "356498",
      "turnover": "71564927.9",
      "trades": "774"
    },
    {
      "date": "2024-12-12",
      "bid": "202.50",
      "ask": "203.00",
      "open": "201.00",
      "high": "204.00",
      "low": "199.60",
      "close": "203.00",
      "average": "202.0012",
      "volume": "56468",
      "turnover": "11399721.3",
      "trades": "561"
    },
    {
      "date": "2024-12-13",
      "bid": "207.50",
      "ask": "208.50",
      "open": "202.50",
      "high": "210.00",
      "low": "202.50",
      "close": "207.50",
      "average": "205.5953",
      "volume": "62158",
      "turnover": "12777611.75",
      "trades": "788"
    },
    {
      "date": "2024-12-16",
      "bid": "202.00",
      "ask": "202.50",
      "open": "208.50",
      "high": "209.00",
      "low": "199.60",
      "close": "202.50",
      "average": "202.5407",
      "volume": "54160",
      "turnover": "10978423.8",
      "trades": "746"
    },
    {
      "date": "2024-12-17",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.50",
      "low": "199.20",
      "close": "202.00",
      "average": "201.6013",
      "volume": "30656",
      "turnover": "6180191.4",
      "trades": "564"
    },
    {
      "date": "2024-12-18",
      "bid": "204.50",
      "ask": "205.00",
      "open": "201.50",
      "high": "206.50",
      "low": "201.50",
      "close": "205.00",
      "average": "204.6695",
      "volume": "57957",
      "turnover": "11863260.25",
      "trades": "807"
    },
    {
      "date": "2024-12-19",
      "bid": "203.50",
      "ask": "205.00",
      "open": "200.50",
      "high": "206.00",
      "low": "198.20",
      "close": "205.00",
      "average": "204.4016",
      "volume": "123248",
      "turnover": "25189942.8",
      "trades": "647"
    },
    {
      "date": "2024-12-20",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.50",
      "high": "204.00",
      "low": "199.00",
      "close": "204.00",
      "average": "203.0154",
      "volume": "62680",
      "turnover": "12724713",
      "trades": "643"
    },
    {
      "date": "2024-12-23",
      "bid": "207.50",
      "ask": "208.50",
      "open": "204.00",
      "high": "210.50",
      "low": "200.50",
      "close": "208.00",
      "average": "205.5368",
      "volume": "66540",
      "turnover": "13679170.5",
      "trades": "985"
    },
    {
      "date": "2024-12-27",
      "bid": "212.50",
      "ask": "213.00",
      "open": "208.00",
      "high": "214.50",
      "low": "205.50",
      "close": "212.50",
      "average": "211.7836",
      "volume": "54094",
      "turnover": "11456646.25",
      "trades": "826"
    },
    {
      "date": "2024-12-30",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "216.00",
      "low": "211.50",
      "close": "216.00",
      "average": "214.9151",
      "volume": "83770",
      "turnover": "18000834",
      "trades": "902"
    },
    {
      "date": "2025-01-02",
      "bid": "222.00",
      "ask": "222.50",
      "open": "216.00",
      "high": "225.00",
      "low": "216.00",
      "close": "222.50",
      "average": "222.085",
      "volume": "74353",
      "turnover": "16515107.5",
      "trades": "1132"
    },
    {
      "date": "2025-01-03",
      "bid": "219.50",
      "ask": "221.00",
      "open": "222.50",
      "high": "223.50",
      "low": "218.50",
      "close": "220.00",
      "average": "220.7295",
      "volume": "59609",
      "turnover": "13159761",
      "trades": "747"
    },
    {
      "date": "2025-01-07",
      "bid": "219.50",
      "ask": "220.00",
      "open": "222.00",
      "high": "223.50",
      "low": "219.50",
      "close": "219.50",
      "average": "220.7911",
      "volume": "65210",
      "turnover": "14398379",
      "trades": "949"
    },
    {
      "date": "2025-01-08",
      "bid": "224.00",
      "ask": "225.00",
      "open": "220.00",
      "high": "226.50",
      "low": "220.00",
      "close": "225.00",
      "average": "223.9089",
      "volume": "68688",
      "turnover": "15383647",
      "trades": "1014"
    },
    {
      "date": "2025-01-09",
      "bid": "227.50",
      "ask": "228.00",
      "open": "226.00",
      "high": "228.50",
      "low": "223.50",
      "close": "228.00",
      "average": "227.2779",
      "volume": "80982",
      "turnover": "18405445.75",
      "trades": "943"
    },
    {
      "date": "2025-01-10",
      "bid": "231.00",
      "ask": "231.50",
      "open": "228.00",
      "high": "232.50",
      "low": "226.00",
      "close": "231.50",
      "average": "229.4608",
      "volume": "102431",
      "turnover": "23503049",
      "trades": "1151"
    },
    {
      "date": "2025-01-13",
      "bid": "229.50",
      "ask": "230.00",
      "open": "231.50",
      "high": "231.50",
      "low": "225.00",
      "close": "231.00",
      "average": "228.5716",
      "volume": "70073",
      "turnover": "16016591.5",
      "trades": "1041"
    },
    {
      "date": "2025-01-14",
      "bid": "230.00",
      "ask": "230.50",
      "open": "231.50",
      "high": "236.00",
      "low": "230.00",
      "close": "231.00",
      "average": "233.7468",
      "volume": "100335",
      "turnover": "23453339",
      "trades": "736"
    },
    {
      "date": "2025-01-15",
      "bid": "232.00",
      "ask": "232.50",
      "open": "230.00",
      "high": "233.50",
      "low": "227.00",
      "close": "233.50",
      "average": "231.0703",
      "volume": "49538",
      "turnover": "11432403",
      "trades": "673"
    },
    {
      "date": "2025-01-16",
      "bid": "229.50",
      "ask": "230.00",
      "open": "233.50",
      "high": "234.00",
      "low": "229.50",
      "close": "229.50",
      "average": "230.8504",
      "volume": "62430",
      "turnover": "14412574.75",
      "trades": "526"
    },
    {
      "date": "2025-01-17",
      "bid": "229.00",
      "ask": "229.50",
      "open": "230.00",
      "high": "235.00",
      "low": "229.00",
      "close": "229.50",
      "average": "230.6969",
      "volume": "67947",
      "turnover": "15676019.5",
      "trades": "802"
    },
    {
      "date": "2025-01-20",
      "bid": "222.00",
      "ask": "223.00",
      "open": "229.50",
      "high": "229.50",
      "low": "217.00",
      "close": "223.00",
      "average": "221.8811",
      "volume": "68458",
      "turnover": "15181204.75",
      "trades": "983"
    },
    {
      "date": "2025-01-21",
      "bid": "228.00",
      "ask": "229.00",
      "open": "223.00",
      "high": "229.00",
      "low": "221.50",
      "close": "228.00",
      "average": "226.9892",
      "volume": "45164",
      "turnover": "10250918",
      "trades": "653"
    },
    {
      "date": "2025-01-22",
      "bid": "227.00",
      "ask": "228.00",
      "open": "228.50",
      "high": "230.50",
      "low": "226.00",
      "close": "228.50",
      "average": "228.3935",
      "volume": "42773",
      "turnover": "9770669.75",
      "trades": "565"
    },
    {
      "date": "2025-01-23",
      "bid": "225.00",
      "ask": "225.50",
      "open": "228.50",
      "high": "228.50",
      "low": "225.00",
      "close": "227.50",
      "average": "226.8148",
      "volume": "26748",
      "turnover": "6065748",
      "trades": "396"
    },
    {
      "date": "2025-01-24",
      "bid": "230.00",
      "ask": "231.50",
      "open": "226.50",
      "high": "231.50",
      "low": "223.00",
      "close": "231.00",
      "average": "227.2489",
      "volume": "74449",
      "turnover": "16962396.09",
      "trades": "918"
    },
    {
      "date": "2025-01-27",
      "bid": "224.50",
      "ask": "225.00",
      "open": "231.00",
      "high": "231.50",
      "low": "223.50",
      "close": "225.00",
      "average": "225.2781",
      "volume": "59299",
      "turnover": "13358174.25",
      "trades": "786"
    },
    {
      "date": "2025-01-28",
      "bid": "230.50",
      "ask": "231.50",
      "open": "228.00",
      "high": "232.50",
      "low": "226.00",
      "close": "232.50",
      "average": "230.1484",
      "volume": "65650",
      "turnover": "15110239.5",
      "trades": "777"
    },
    {
      "date": "2025-01-29",
      "bid": "232.50",
      "ask": "233.00",
      "open": "231.50",
      "high": "237.50",
      "low": "231.50",
      "close": "233.00",
      "average": "234.1168",
      "volume": "67374",
      "turnover": "15774418.75",
      "trades": "1052"
    },
    {
      "date": "2025-01-30",
      "bid": "231.00",
      "ask": "231.50",
      "open": "235.50",
      "high": "237.00",
      "low": "231.00",
      "close": "232.00",
      "average": "234.0209",
      "volume": "49440",
      "turnover": "11568459.25",
      "trades": "481"
    },
    {
      "date": "2025-01-31",
      "bid": "235.50",
      "ask": "236.00",
      "open": "232.00",
      "high": "236.00",
      "low": "230.00",
      "close": "236.00",
      "average": "234.3784",
      "volume": "44647",
      "turnover": "10454716",
      "trades": "469"
    },
    {
      "date": "2025-02-03",
      "bid": "247.50",
      "ask": "248.00",
      "open": "235.00",
      "high": "248.00",
      "low": "231.00",
      "close": "247.00",
      "average": "240.8549",
      "volume": "134429",
      "turnover": "32347939.75",
      "trades": "1497"
    },
    {
      "date": "2025-02-04",
      "bid": "252.00",
      "ask": "253.00",
      "open": "248.50",
      "high": "256.00",
      "low": "244.00",
      "close": "252.00",
      "average": "252.522",
      "volume": "350369",
      "turnover": "88490957.75",
      "trades": "1584"
    },
    {
      "date": "2025-02-05",
      "bid": "253.50",
      "ask": "254.50",
      "open": "252.00",
      "high": "254.50",
      "low": "246.50",
      "close": "253.50",
      "average": "249.7532",
      "volume": "77487",
      "turnover": "19347795.5",
      "trades": "921"
    },
    {
      "date": "2025-02-06",
      "bid": "253.00",
      "ask": "254.50",
      "open": "255.00",
      "high": "255.50",
      "low": "251.50",
      "close": "253.50",
      "average": "253.6897",
      "volume": "38167",
      "turnover": "9682931.75",
      "trades": "600"
    },
    {
      "date": "2025-02-07",
      "bid": "245.00",
      "ask": "245.50",
      "open": "254.50",
      "high": "254.50",
      "low": "243.50",
      "close": "245.00",
      "average": "248.6051",
      "volume": "67470",
      "turnover": "16774114.75",
      "trades": "918"
    },
    {
      "date": "2025-02-10",
      "bid": "253.00",
      "ask": "254.00",
      "open": "245.00",
      "high": "254.50",
      "low": "244.50",
      "close": "253.50",
      "average": "251.3204",
      "volume": "56635",
      "turnover": "14221767.25",
      "trades": "848"
    },
    {
      "date": "2025-02-11",
      "bid": "259.00",
      "ask": "259.50",
      "open": "254.00",
      "high": "261.00",
      "low": "253.50",
      "close": "259.50",
      "average": "257.8603",
      "volume": "92483",
      "turnover": "23844870",
      "trades": "895"
    },
    {
      "date": "2025-02-12",
      "bid": "255.50",
      "ask": "256.00",
      "open": "259.50",
      "high": "259.50",
      "low": "252.00",
      "close": "256.00",
      "average": "256.271",
      "volume": "90931",
      "turnover": "23296792.25",
      "trades": "915"
    },
    {
      "date": "2025-02-13",
      "bid": "263.00",
      "ask": "264.00",
      "open": "258.00",
      "high": "264.00",
      "low": "256.00",
      "close": "264.00",
      "average": "261.1981",
      "volume": "65209",
      "turnover": "17031708.25",
      "trades": "871"
    },
    {
      "date": "2025-02-14",
      "bid": "259.00",
      "ask": "259.50",
      "open": "264.00",
      "high": "264.00",
      "low": "258.00",
      "close": "260.00",
      "average": "260.099",
      "volume": "54611",
      "turnover": "14202522.5",
      "trades": "769"
    },
    {
      "date": "2025-02-17",
      "bid": "264.50",
      "ask": "265.00",
      "open": "259.50",
      "high": "266.00",
      "low": "258.50",
      "close": "265.00",
      "average": "262.1811",
      "volume": "71137",
      "turnover": "18640288.5",
      "trades": "817"
    },
    {
      "date": "2025-02-18",
      "bid": "272.50",
      "ask": "273.50",
      "open": "267.00",
      "high": "275.50",
      "low": "264.00",
      "close": "275.00",
      "average": "271.5962",
      "volume": "101160",
      "turnover": "27472316",
      "trades": "1199"
    },
    {
      "date": "2025-02-19",
      "bid": "264.50",
      "ask": "265.00",
      "open": "273.50",
      "high": "275.00",
      "low": "260.00",
      "close": "265.50",
      "average": "267.1822",
      "volume": "112264",
      "turnover": "29977373.5",
      "trades": "1616"
    },
    {
      "date": "2025-02-20",
      "bid": "265.50",
      "ask": "266.00",
      "open": "264.50",
      "high": "269.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.3247",
      "volume": "106354",
      "turnover": "28227567.5",
      "trades": "1113"
    },
    {
      "date": "2025-02-21",
      "bid": "240.00",
      "ask": "241.00",
      "open": "272.00",
      "high": "272.00",
      "low": "236.00",
      "close": "239.50",
      "average": "245.831",
      "volume": "582393",
      "turnover": "143150318.5",
      "trades": "6527"
    },
    {
      "date": "2025-02-24",
      "bid": "255.00",
      "ask": "257.00",
      "open": "244.00",
      "high": "261.50",
      "low": "244.00",
      "close": "257.00",
      "average": "254.8351",
      "volume": "285099",
      "turnover": "72620529",
      "trades": "2642"
    },
    {
      "date": "2025-02-25",
      "bid": "244.50",
      "ask": "245.00",
      "open": "256.50",
      "high": "257.50",
      "low": "242.50",
      "close": "244.50",
      "average": "249.3412",
      "volume": "131150",
      "turnover": "32700309.75",
      "trades": "1852"
    },
    {
      "date": "2025-02-26",
      "bid": "254.00",
      "ask": "255.00",
      "open": "245.00",
      "high": "255.00",
      "low": "243.50",
      "close": "255.00",
      "average": "251.2029",
      "volume": "102511",
      "turnover": "25759743.75",
      "trades": "1083"
    },
    {
      "date": "2025-02-27",
      "bid": "252.50",
      "ask": "254.00",
      "open": "254.50",
      "high": "256.50",
      "low": "251.50",
      "close": "252.00",
      "average": "253.2942",
      "volume": "42223",
      "turnover": "10694483.25",
      "trades": "889"
    },
    {
      "date": "2025-02-28",
      "bid": "249.00",
      "ask": "250.00",
      "open": "251.50",
      "high": "251.50",
      "low": "245.00",
      "close": "250.50",
      "average": "248.9141",
      "volume": "77377",
      "turnover": "19258222",
      "trades": "1036"
    },
    {
      "date": "2025-03-03",
      "bid": "246.00",
      "ask": "247.50",
      "open": "250.50",
      "high": "254.00",
      "low": "244.50",
      "close": "247.00",
      "average": "247.9968",
      "volume": "93991",
      "turnover": "23311115.5",
      "trades": "1484"
    },
    {
      "date": "2025-03-04",
      "bid": "250.00",
      "ask": "251.00",
      "open": "243.50",
      "high": "257.50",
      "low": "242.50",
      "close": "250.50",
      "average": "250.244",
      "volume": "145060",
      "turnover": "36300074.5",
      "trades": "1828"
    },
    {
      "date": "2025-03-05",
      "bid": "244.50",
      "ask": "246.00",
      "open": "253.00",
      "high": "256.50",
      "low": "243.00",
      "close": "245.00",
      "average": "247.8401",
      "volume": "66257",
      "turnover": "16404393.75",
      "trades": "1022"
    },
    {
      "date": "2025-03-06",
      "bid": "238.00",
      "ask": "239.00",
      "open": "245.50",
      "high": "246.00",
      "low": "237.50",
      "close": "239.00",
      "average": "240.9776",
      "volume": "124551",
      "turnover": "30009653",
      "trades": "1235"
    },
    {
      "date": "2025-03-07",
      "bid": "235.50",
      "ask": "237.50",
      "open": "236.00",
      "high": "238.50",
      "low": "232.00",
      "close": "235.00",
      "average": "235.1677",
      "volume": "110216",
      "turnover": "25919205.5",
      "trades": "1451"
    },
    {
      "date": "2025-03-10",
      "bid": "223.00",
      "ask": "223.50",
      "open": "235.00",
      "high": "235.00",
      "low": "223.00",
      "close": "224.00",
      "average": "228.6244",
      "volume": "142055",
      "turnover": "32460291.75",
      "trades": "1709"
    },
    {
      "date": "2025-03-11",
      "bid": "229.00",
      "ask": "230.00",
      "open": "223.00",
      "high": "232.50",
      "low": "221.50",
      "close": "230.50",
      "average": "227.4524",
      "volume": "120868",
      "turnover": "27522164.25",
      "trades": "1185"
    },
    {
      "date": "2025-03-12",
      "bid": "245.00",
      "ask": "246.00",
      "open": "230.50",
      "high": "246.50",
      "low": "229.00",
      "close": "245.00",
      "average": "240.92",
      "volume": "183863",
      "turnover": "44334821.75",
      "trades": "2040"
    },
    {
      "date": "2025-03-13",
      "bid": "263.50",
      "ask": "264.50",
      "open": "245.00",
      "high": "267.50",
      "low": "244.50",
      "close": "264.00",
      "average": "259.1161",
      "volume": "404583",
      "turnover": "104825553",
      "trades": "2295"
    },
    {
      "date": "2025-03-14",
      "bid": "280.50",
      "ask": "281.00",
      "open": "267.00",
      "high": "283.50",
      "low": "264.50",
      "close": "282.00",
      "average": "277.5444",
      "volume": "714064",
      "turnover": "198184990.75",
      "trades": "3435"
    },
    {
      "date": "2025-03-17",
      "bid": "277.50",
      "ask": "278.50",
      "open": "281.00",
      "high": "283.50",
      "low": "274.50",
      "close": "278.00",
      "average": "278.5918",
      "volume": "172197",
      "turnover": "47973003.5",
      "trades": "1308"
    },
    {
      "date": "2025-03-18",
      "bid": "277.00",
      "ask": "278.00",
      "open": "279.50",
      "high": "282.00",
      "low": "271.00",
      "close": "278.00",
      "average": "275.9015",
      "volume": "99503",
      "turnover": "27455775.25",
      "trades": "1222"
    },
    {
      "date": "2025-03-19",
      "bid": "239.50",
      "ask": "240.00",
      "open": "251.00",
      "high": "257.00",
      "low": "232.50",
      "close": "238.50",
      "average": "242.2749",
      "volume": "2644812",
      "turnover": "656204309.5",
      "trades": "5358"
    },
    {
      "date": "2025-03-20",
      "bid": "237.50",
      "ask": "238.00",
      "open": "237.50",
      "high": "240.50",
      "low": "233.00",
      "close": "238.00",
      "average": "237.2729",
      "volume": "158264",
      "turnover": "37561457.25",
      "trades": "1726"
    },
    {
      "date": "2025-03-21",
      "bid": "230.50",
      "ask": "231.00",
      "open": "238.00",
      "high": "239.50",
      "low": "230.50",
      "close": "232.50",
      "average": "234.5331",
      "volume": "132963",
      "turnover": "31174390.75",
      "trades": "1250"
    },
    {
      "date": "2025-03-24",
      "bid": "234.50",
      "ask": "235.00",
      "open": "236.00",
      "high": "242.50",
      "low": "231.00",
      "close": "235.00",
      "average": "235.3176",
      "volume": "163212",
      "turnover": "38383797.75",
      "trades": "1568"
    },
    {
      "date": "2025-03-25",
      "bid": "236.00",
      "ask": "236.50",
      "open": "234.50",
      "high": "237.00",
      "low": "231.50",
      "close": "236.50",
      "average": "234.6853",
      "volume": "178886",
      "turnover": "41981972.25",
      "trades": "1366"
    },
    {
      "date": "2025-03-26",
      "bid": "227.50",
      "ask": "228.00",
      "open": "238.50",
      "high": "242.00",
      "low": "227.00",
      "close": "228.50",
      "average": "229.8354",
      "volume": "336599",
      "turnover": "77362445.25",
      "trades": "2012"
    },
    {
      "date": "2025-03-27",
      "bid": "232.00",
      "ask": "232.50",
      "open": "227.00",
      "high": "232.00",
      "low": "222.50",
      "close": "231.00",
      "average": "227.8139",
      "volume": "136204",
      "turnover": "31028585.5",
      "trades": "948"
    },
    {
      "date": "2025-03-28",
      "bid": "230.00",
      "ask": "230.50",
      "open": "231.00",
      "high": "237.00",
      "low": "229.00",
      "close": "230.00",
      "average": "232.7052",
      "volume": "165238",
      "turnover": "38452040.5",
      "trades": "1441"
    },
    {
      "date": "2025-03-31",
      "bid": "224.50",
      "ask": "226.00",
      "open": "225.50",
      "high": "229.00",
      "low": "220.00",
      "close": "225.00",
      "average": "224.0451",
      "volume": "154278",
      "turnover": "34560098",
      "trades": "1657"
    },
    {
      "date": "2025-04-01",
      "bid": "230.00",
      "ask": "230.50",
      "open": "226.00",
      "high": "231.00",
      "low": "223.00",
      "close": "230.00",
      "average": "228.0394",
      "volume": "130752",
      "turnover": "29814128.25",
      "trades": "928"
    },
    {
      "date": "2025-04-02",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.50",
      "high": "229.50",
      "low": "222.00",
      "close": "227.00",
      "average": "225.3124",
      "volume": "88256",
      "turnover": "19883230.25",
      "trades": "834"
    },
    {
      "date": "2025-04-03",
      "bid": "223.50",
      "ask": "224.50",
      "open": "222.00",
      "high": "228.00",
      "low": "220.00",
      "close": "223.50",
      "average": "224.147",
      "volume": "95223",
      "turnover": "21347840",
      "trades": "900"
    },
    {
      "date": "2025-04-04",
      "bid": "211.00",
      "ask": "211.50",
      "open": "223.50",
      "high": "225.00",
      "low": "205.00",
      "close": "211.50",
      "average": "213.39",
      "volume": "192357",
      "turnover": "41061889.5",
      "trades": "1937"
    },
    {
      "date": "2025-04-07",
      "bid": "204.50",
      "ask": "205.50",
      "open": "198.60",
      "high": "217.50",
      "low": "195.00",
      "close": "204.50",
      "average": "203.6203",
      "volume": "273629",
      "turnover": "55718793.3",
      "trades": "2435"
    },
    {
      "date": "2025-04-08",
      "bid": "216.50",
      "ask": "217.50",
      "open": "215.00",
      "high": "219.00",
      "low": "209.00",
      "close": "217.00",
      "average": "214.5081",
      "volume": "116410",
      "turnover": "24976878",
      "trades": "1130"
    },
    {
      "date": "2025-04-09",
      "bid": "211.50",
      "ask": "213.00",
      "open": "212.00",
      "high": "214.50",
      "low": "207.50",
      "close": "212.00",
      "average": "211.2943",
      "volume": "152522",
      "turnover": "32210159.25",
      "trades": "1256"
    },
    {
      "date": "2025-04-10",
      "bid": "216.00",
      "ask": "217.00",
      "open": "225.50",
      "high": "230.50",
      "low": "215.00",
      "close": "215.00",
      "average": "220.6598",
      "volume": "124221",
      "turnover": "27412101.5",
      "trades": "1161"
    },
    {
      "date": "2025-04-11",
      "bid": "216.50",
      "ask": "218.00",
      "open": "217.00",
      "high": "219.00",
      "low": "212.00",
      "close": "218.00",
      "average": "216.4744",
      "volume": "63423",
      "turnover": "13730055",
      "trades": "734"
    },
    {
      "date": "2025-04-14",
      "bid": "224.50",
      "ask": "226.50",
      "open": "221.50",
      "high": "226.50",
      "low": "219.50",
      "close": "225.00",
      "average": "222.8152",
      "volume": "75760",
      "turnover": "16884633.25",
      "trades": "589"
    },
    {
      "date": "2025-04-15",
      "bid": "235.50",
      "ask": "236.00",
      "open": "226.00",
      "high": "237.50",
      "low": "224.50",
      "close": "236.00",
      "average": "234.8169",
      "volume": "206668",
      "turnover": "48531167.75",
      "trades": "835"
    },
    {
      "date": "2025-04-16",
      "bid": "238.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "240.00",
      "low": "232.50",
      "close": "237.50",
      "average": "236.8945",
      "volume": "66214",
      "turnover": "15676025",
      "trades": "1110"
    },
    {
      "date": "2025-04-17",
      "bid": "233.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "232.50",
      "close": "233.00",
      "average": "233.9679",
      "volume": "33891",
      "turnover": "7928107",
      "trades": "451"
    },
    {
      "date": "2025-04-22",
      "bid": "229.50",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.50",
      "low": "223.00",
      "close": "230.00",
      "average": "228.1677",
      "volume": "59620",
      "turnover": "13605502.75",
      "trades": "743"
    },
    {
      "date": "2025-04-23",
      "bid": "232.50",
      "ask": "234.00",
      "open": "232.50",
      "high": "235.50",
      "low": "229.50",
      "close": "234.50",
      "average": "233.142",
      "volume": "74397",
      "turnover": "17345815.25",
      "trades": "811"
    },
    {
      "date": "2025-04-24",
      "bid": "237.50",
      "ask": "239.50",
      "open": "234.00",
      "high": "244.50",
      "low": "231.50",
      "close": "239.00",
      "average": "239.5076",
      "volume": "135074",
      "turnover": "32350837.5",
      "trades": "943"
    },
    {
      "date": "2025-04-25",
      "bid": "245.50",
      "ask": "247.00",
      "open": "240.00",
      "high": "248.50",
      "low": "238.50",
      "close": "248.00",
      "average": "244.771",
      "volume": "75317",
      "turnover": "18419901.25",
      "trades": "810"
    },
    {
      "date": "2025-04-28",
      "bid": "248.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "252.50",
      "low": "246.50",
      "close": "248.00",
      "average": "249.6524",
      "volume": "56940",
      "turnover": "14219128",
      "trades": "749"
    },
    {
      "date": "2025-04-29",
      "bid": "252.50",
      "ask": "253.00",
      "open": "249.00",
      "high": "253.00",
      "low": "247.50",
      "close": "253.00",
      "average": "252.0874",
      "volume": "40872",
      "turnover": "10302898.75",
      "trades": "518"
    },
    {
      "date": "2025-04-30",
      "bid": "262.50",
      "ask": "263.50",
      "open": "253.00",
      "high": "263.50",
      "low": "251.50",
      "close": "260.50",
      "average": "258.7187",
      "volume": "54029",
      "turnover": "13970898.75",
      "trades": "560"
    },
    {
      "date": "2025-05-02",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.50",
      "high": "265.50",
      "low": "258.00",
      "close": "262.00",
      "average": "260.7892",
      "volume": "147674",
      "turnover": "38512276.25",
      "trades": "955"
    },
    {
      "date": "2025-05-05",
      "bid": "254.50",
      "ask": "255.00",
      "open": "262.50",
      "high": "265.00",
      "low": "251.50",
      "close": "254.00",
      "average": "257.9445",
      "volume": "68841",
      "turnover": "17759761",
      "trades": "935"
    },
    {
      "date": "2025-05-06",
      "bid": "247.00",
      "ask": "248.00",
      "open": "254.00",
      "high": "254.50",
      "low": "245.00",
      "close": "247.50",
      "average": "249.233",
      "volume": "67824",
      "turnover": "16905930",
      "trades": "769"
    },
    {
      "date": "2025-05-07",
      "bid": "241.50",
      "ask": "242.00",
      "open": "247.50",
      "high": "253.50",
      "low": "241.00",
      "close": "241.50",
      "average": "245.4946",
      "volume": "55530",
      "turnover": "13631224",
      "trades": "768"
    },
    {
      "date": "2025-05-08",
      "bid": "240.00",
      "ask": "241.50",
      "open": "242.00",
      "high": "243.50",
      "low": "236.50",
      "close": "240.50",
      "average": "240.2112",
      "volume": "88391",
      "turnover": "21223774.75",
      "trades": "854"
    },
    {
      "date": "2025-05-09",
      "bid": "313.50",
      "ask": "314.50",
      "open": "283.50",
      "high": "315.50",
      "low": "280.00",
      "close": "314.50",
      "average": "295.455",
      "volume": "784882",
      "turnover": "231584434.25",
      "trades": "7536"
    },
    {
      "date": "2025-05-12",
      "bid": "306.50",
      "ask": "309.00",
      "open": "313.50",
      "high": "313.50",
      "low": "290.50",
      "close": "311.00",
      "average": "301.6042",
      "volume": "319534",
      "turnover": "96327536.75",
      "trades": "4631"
    },
    {
      "date": "2025-05-13",
      "bid": "305.50",
      "ask": "306.50",
      "open": "306.50",
      "high": "314.00",
      "low": "302.00",
      "close": "308.00",
      "average": "307.0658",
      "volume": "134841",
      "turnover": "41402273",
      "trades": "1572"
    },
    {
      "date": "2025-05-14",
      "bid": "313.50",
      "ask": "314.50",
      "open": "310.00",
      "high": "323.50",
      "low": "308.50",
      "close": "314.50",
      "average": "315.4661",
      "volume": "145137",
      "turnover": "45787397",
      "trades": "1734"
    },
    {
      "date": "2025-05-15",
      "bid": "314.00",
      "ask": "315.00",
      "open": "314.00",
      "high": "327.50",
      "low": "312.50",
      "close": "314.50",
      "average": "319.6234",
      "volume": "147799",
      "turnover": "47277867.25",
      "trades": "2111"
    },
    {
      "date": "2025-05-16",
      "bid": "320.00",
      "ask": "320.50",
      "open": "312.50",
      "high": "322.50",
      "low": "308.50",
      "close": "318.50",
      "average": "317.4752",
      "volume": "79858",
      "turnover": "25357492.75",
      "trades": "1350"
    },
    {
      "date": "2025-05-19",
      "bid": "316.00",
      "ask": "318.50",
      "open": "320.50",
      "high": "328.00",
      "low": "314.50",
      "close": "316.00",
      "average": "318.6383",
      "volume": "184299",
      "turnover": "58724290.5",
      "trades": "1419"
    },
    {
      "date": "2025-05-20",
      "bid": "313.50",
      "ask": "314.50",
      "open": "317.00",
      "high": "317.50",
      "low": "312.00",
      "close": "313.50",
      "average": "314.5874",
      "volume": "87563",
      "turnover": "27554718",
      "trades": "1154"
    },
    {
      "date": "2025-05-21",
      "bid": "309.00",
      "ask": "311.00",
      "open": "313.50",
      "high": "320.00",
      "low": "302.50",
      "close": "309.50",
      "average": "307.5437",
      "volume": "115951",
      "turnover": "35655241.5",
      "trades": "1252"
    },
    {
      "date": "2025-05-22",
      "bid": "303.50",
      "ask": "306.50",
      "open": "307.50",
      "high": "307.50",
      "low": "301.00",
      "close": "303.50",
      "average": "303.9852",
      "volume": "69786",
      "turnover": "21220303.25",
      "trades": "1073"
    },
    {
      "date": "2025-05-23",
      "bid": "295.50",
      "ask": "296.00",
      "open": "301.00",
      "high": "305.50",
      "low": "292.00",
      "close": "296.50",
      "average": "298.321",
      "volume": "80831",
      "turnover": "24115514.5",
      "trades": "1196"
    },
    {
      "date": "2025-05-26",
      "bid": "307.50",
      "ask": "310.50",
      "open": "304.00",
      "high": "314.00",
      "low": "299.50",
      "close": "308.00",
      "average": "309.0357",
      "volume": "102480",
      "turnover": "31675949.25",
      "trades": "1053"
    },
    {
      "date": "2025-05-27",
      "bid": "306.50",
      "ask": "307.50",
      "open": "307.50",
      "high": "315.00",
      "low": "306.00",
      "close": "306.00",
      "average": "308.798",
      "volume": "64442",
      "turnover": "19910590.75",
      "trades": "928"
    },
    {
      "date": "2025-05-28",
      "bid": "304.00",
      "ask": "305.50",
      "open": "306.50",
      "high": "309.00",
      "low": "303.00",
      "close": "303.00",
      "average": "304.4822",
      "volume": "43510",
      "turnover": "13249853.5",
      "trades": "564"
    },
    {
      "date": "2025-05-30",
      "bid": "304.50",
      "ask": "306.50",
      "open": "303.50",
      "high": "310.50",
      "low": "298.50",
      "close": "305.50",
      "average": "305.6398",
      "volume": "1037567",
      "turnover": "317099458",
      "trades": "1345"
    },
    {
      "date": "2025-06-02",
      "bid": "306.50",
      "ask": "309.00",
      "open": "304.50",
      "high": "307.50",
      "low": "299.00",
      "close": "306.00",
      "average": "304.1778",
      "volume": "57206",
      "turnover": "17400389.5",
      "trades": "958"
    },
    {
      "date": "2025-06-03",
      "bid": "315.00",
      "ask": "316.50",
      "open": "310.00",
      "high": "317.00",
      "low": "306.50",
      "close": "317.00",
      "average": "314.6956",
      "volume": "139945",
      "turnover": "44020272.5",
      "trades": "1274"
    },
    {
      "date": "2025-06-04",
      "bid": "321.50",
      "ask": "324.50",
      "open": "319.00",
      "high": "326.00",
      "low": "313.50",
      "close": "321.00",
      "average": "321.6182",
      "volume": "169335",
      "turnover": "54459849",
      "trades": "1668"
    },
    {
      "date": "2025-06-05",
      "bid": "327.00",
      "ask": "328.50",
      "open": "322.00",
      "high": "329.00",
      "low": "322.00",
      "close": "329.00",
      "average": "326.6104",
      "volume": "73728",
      "turnover": "24078041.75",
      "trades": "1126"
    },
    {
      "date": "2025-06-09",
      "bid": "323.00",
      "ask": "324.00",
      "open": "329.00",
      "high": "337.00",
      "low": "323.50",
      "close": "324.00",
      "average": "329.6428",
      "volume": "85235",
      "turnover": "28115276",
      "trades": "1147"
    },
    {
      "date": "2025-06-10",
      "bid": "327.00",
      "ask": "328.00",
      "open": "322.00",
      "high": "330.50",
      "low": "321.50",
      "close": "328.00",
      "average": "326.7782",
      "volume": "56152",
      "turnover": "18343462.25",
      "trades": "866"
    },
    {
      "date": "2025-06-11",
      "bid": "322.50",
      "ask": "323.50",
      "open": "326.00",
      "high": "329.00",
      "low": "321.50",
      "close": "323.50",
      "average": "323.8769",
      "volume": "45090",
      "turnover": "14606386",
      "trades": "809"
    },
    {
      "date": "2025-06-12",
      "bid": "316.50",
      "ask": "318.00",
      "open": "322.50",
      "high": "326.50",
      "low": "316.50",
      "close": "317.50",
      "average": "318.8424",
      "volume": "63772",
      "turnover": "20335183.5",
      "trades": "856"
    },
    {
      "date": "2025-06-13",
      "bid": "306.50",
      "ask": "307.50",
      "open": "312.50",
      "high": "315.00",
      "low": "305.50",
      "close": "306.50",
      "average": "308.6477",
      "volume": "76135",
      "turnover": "23491312.75",
      "trades": "975"
    },
    {
      "date": "2025-06-16",
      "bid": "303.50",
      "ask": "305.50",
      "open": "306.00",
      "high": "312.00",
      "low": "304.00",
      "close": "305.00",
      "average": "306.7388",
      "volume": "71312",
      "turnover": "21874695.75",
      "trades": "928"
    },
    {
      "date": "2025-06-17",
      "bid": "304.00",
      "ask": "305.50",
      "open": "303.50",
      "high": "307.00",
      "low": "299.50",
      "close": "304.50",
      "average": "303.812",
      "volume": "65793",
      "turnover": "19985125.75",
      "trades": "767"
    },
    {
      "date": "2025-06-18",
      "bid": "307.50",
      "ask": "308.50",
      "open": "304.00",
      "high": "309.00",
      "low": "300.00",
      "close": "308.50",
      "average": "305.7347",
      "volume": "52315",
      "turnover": "15961811.25",
      "trades": "645"
    },
    {
      "date": "2025-06-19",
      "bid": "314.50",
      "ask": "315.50",
      "open": "308.50",
      "high": "318.00",
      "low": "308.50",
      "close": "314.50",
      "average": "314.7111",
      "volume": "267310",
      "turnover": "84123845.75",
      "trades": "1239"
    },
    {
      "date": "2025-06-23",
      "bid": "324.00",
      "ask": "325.50",
      "open": "313.00",
      "high": "326.50",
      "low": "311.50",
      "close": "326.50",
      "average": "322.7135",
      "volume": "130473",
      "turnover": "42072493.5",
      "trades": "948"
    },
    {
      "date": "2025-06-24",
      "bid": "327.50",
      "ask": "328.00",
      "open": "330.00",
      "high": "334.00",
      "low": "324.00",
      "close": "326.50",
      "average": "327.4989",
      "volume": "170280",
      "turnover": "55785862.75",
      "trades": "914"
    },
    {
      "date": "2025-06-25",
      "bid": "327.50",
      "ask": "328.50",
      "open": "327.50",
      "high": "333.00",
      "low": "327.00",
      "close": "328.50",
      "average": "330.2139",
      "volume": "165223",
      "turnover": "54557348.25",
      "trades": "1107"
    },
    {
      "date": "2025-06-26",
      "bid": "324.50",
      "ask": "325.50",
      "open": "328.00",
      "high": "331.00",
      "low": "324.25",
      "close": "325.50",
      "average": "326.4666",
      "volume": "60116",
      "turnover": "19626999",
      "trades": "782"
    },
    {
      "date": "2025-06-27",
      "bid": "325.00",
      "ask": "326.00",
      "open": "328.00",
      "high": "330.00",
      "low": "323.50",
      "close": "326.50",
      "average": "327.1112",
      "volume": "84794",
      "turnover": "27743387.75",
      "trades": "799"
    },
    {
      "date": "2025-06-30",
      "bid": "332.00",
      "ask": "335.50",
      "open": "326.50",
      "high": "336.00",
      "low": "321.00",
      "close": "335.00",
      "average": "331.9699",
      "volume": "95871",
      "turnover": "31824924.25",
      "trades": "1002"
    },
    {
      "date": "2025-07-01",
      "bid": "334.00",
      "ask": "335.50",
      "open": "337.50",
      "high": "343.00",
      "low": "334.00",
      "close": "334.50",
      "average": "337.8982",
      "volume": "95888",
      "turnover": "32434638.75",
      "trades": "912"
    },
    {
      "date": "2025-07-02",
      "bid": "333.00",
      "ask": "334.00",
      "open": "335.50",
      "high": "343.00",
      "low": "329.00",
      "close": "334.50",
      "average": "336.15",
      "volume": "87511",
      "turnover": "29440151.75",
      "trades": "1078"
    },
    {
      "date": "2025-07-03",
      "bid": "345.50",
      "ask": "346.50",
      "open": "335.00",
      "high": "347.50",
      "low": "335.00",
      "close": "347.50",
      "average": "344.4612",
      "volume": "98995",
      "turnover": "34091684.25",
      "trades": "1199"
    },
    {
      "date": "2025-07-04",
      "bid": "343.00",
      "ask": "344.00",
      "open": "345.00",
      "high": "346.00",
      "low": "342.50",
      "close": "343.50",
      "average": "343.8332",
      "volume": "79480",
      "turnover": "27332255",
      "trades": "654"
    },
    {
      "date": "2025-07-07",
      "bid": "342.50",
      "ask": "343.50",
      "open": "344.00",
      "high": "348.00",
      "low": "340.00",
      "close": "343.50",
      "average": "343.7179",
      "volume": "39771",
      "turnover": "13680627.75",
      "trades": "826"
    },
    {
      "date": "2025-07-08",
      "bid": "344.00",
      "ask": "345.00",
      "open": "345.00",
      "high": "348.50",
      "low": "342.50",
      "close": "344.00",
      "average": "345.1198",
      "volume": "55505",
      "turnover": "19161763",
      "trades": "783"
    },
    {
      "date": "2025-07-09",
      "bid": "354.50",
      "ask": "355.00",
      "open": "345.00",
      "high": "356.50",
      "low": "341.00",
      "close": "353.00",
      "average": "349.5534",
      "volume": "162839",
      "turnover": "56917623.25",
      "trades": "875"
    },
    {
      "date": "2025-07-10",
      "bid": "351.00",
      "ask": "352.50",
      "open": "353.00",
      "high": "357.50",
      "low": "350.00",
      "close": "352.50",
      "average": "352.839",
      "volume": "48859",
      "turnover": "17240009.25",
      "trades": "757"
    },
    {
      "date": "2025-07-11",
      "bid": "348.50",
      "ask": "349.50",
      "open": "352.50",
      "high": "356.00",
      "low": "348.00",
      "close": "348.00",
      "average": "350.0688",
      "volume": "73724",
      "turnover": "25810291.75",
      "trades": "611"
    },
    {
      "date": "2025-07-14",
      "bid": "356.50",
      "ask": "357.50",
      "open": "346.00",
      "high": "357.50",
      "low": "342.00",
      "close": "355.50",
      "average": "353.1181",
      "volume": "59439",
      "turnover": "20987152.5",
      "trades": "1180"
    },
    {
      "date": "2025-07-15",
      "bid": "362.50",
      "ask": "363.00",
      "open": "356.50",
      "high": "364.50",
      "low": "355.00",
      "close": "361.50",
      "average": "361.7466",
      "volume": "97855",
      "turnover": "35392723",
      "trades": "1336"
    },
    {
      "date": "2025-07-16",
      "bid": "361.50",
      "ask": "362.50",
      "open": "362.50",
      "high": "366.50",
      "low": "356.50",
      "close": "361.50",
      "average": "361.6667",
      "volume": "59850",
      "turnover": "21645232.75",
      "trades": "794"
    },
    {
      "date": "2025-07-17",
      "bid": "365.00",
      "ask": "366.00",
      "open": "365.00",
      "high": "371.00",
      "low": "363.00",
      "close": "365.50",
      "average": "365.6341",
      "volume": "88903",
      "turnover": "32511818",
      "trades": "874"
    },
    {
      "date": "2025-07-18",
      "bid": "358.50",
      "ask": "360.00",
      "open": "366.00",
      "high": "366.50",
      "low": "357.50",
      "close": "360.50",
      "average": "360.7491",
      "volume": "54939",
      "turnover": "19822396.75",
      "trades": "861"
    },
    {
      "date": "2025-07-21",
      "bid": "361.00",
      "ask": "361.50",
      "open": "361.00",
      "high": "373.50",
      "low": "361.00",
      "close": "362.00",
      "average": "365.183",
      "volume": "60530",
      "turnover": "22105601.5",
      "trades": "1068"
    },
    {
      "date": "2025-07-22",
      "bid": "356.00",
      "ask": "357.00",
      "open": "361.00",
      "high": "363.50",
      "low": "355.00",
      "close": "356.50",
      "average": "357.6606",
      "volume": "53927",
      "turnover": "19288091.75",
      "trades": "765"
    },
    {
      "date": "2025-07-23",
      "bid": "353.00",
      "ask": "353.50",
      "open": "357.00",
      "high": "360.50",
      "low": "352.00",
      "close": "355.50",
      "average": "356.0766",
      "volume": "76147",
      "turnover": "27118680.25",
      "trades": "1044"
    },
    {
      "date": "2025-07-24",
      "bid": "354.00",
      "ask": "355.00",
      "open": "355.50",
      "high": "362.50",
      "low": "351.50",
      "close": "355.50",
      "average": "355.7465",
      "volume": "60693",
      "turnover": "21610141.75",
      "trades": "976"
    },
    {
      "date": "2025-07-25",
      "bid": "352.00",
      "ask": "354.00",
      "open": "355.50",
      "high": "358.00",
      "low": "352.00",
      "close": "355.50",
      "average": "354.6763",
      "volume": "47856",
      "turnover": "16969938.75",
      "trades": "1018"
    },
    {
      "date": "2025-07-28",
      "bid": "351.00",
      "ask": "352.00",
      "open": "358.00",
      "high": "358.50",
      "low": "351.00",
      "close": "352.00",
      "average": "352.387",
      "volume": "40337",
      "turnover": "14219984.25",
      "trades": "659"
    },
    {
      "date": "2025-07-29",
      "bid": "355.50",
      "ask": "356.50",
      "open": "353.00",
      "high": "365.50",
      "low": "353.00",
      "close": "365.50",
      "average": "360.5576",
      "volume": "68077",
      "turnover": "24537283.75",
      "trades": "913"
    },
    {
      "date": "2025-07-30",
      "bid": "352.00",
      "ask": "353.50",
      "open": "358.00",
      "high": "361.00",
      "low": "352.00",
      "close": "353.00",
      "average": "354.7286",
      "volume": "53287",
      "turnover": "18907457",
      "trades": "1007"
    },
    {
      "date": "2025-07-31",
      "bid": "335.50",
      "ask": "336.50",
      "open": "356.00",
      "high": "362.00",
      "low": "332.00",
      "close": "336.50",
      "average": "340.6293",
      "volume": "135932",
      "turnover": "46307669.5",
      "trades": "1802"
    },
    {
      "date": "2025-08-01",
      "bid": "334.50",
      "ask": "335.50",
      "open": "338.00",
      "high": "341.00",
      "low": "330.50",
      "close": "335.00",
      "average": "335.5289",
      "volume": "91230",
      "turnover": "30613455.5",
      "trades": "1235"
    },
    {
      "date": "2025-08-04",
      "bid": "321.00",
      "ask": "322.00",
      "open": "335.50",
      "high": "339.50",
      "low": "314.00",
      "close": "323.50",
      "average": "322.7848",
      "volume": "146601",
      "turnover": "47277619.25",
      "trades": "1889"
    },
    {
      "date": "2025-08-05",
      "bid": "310.00",
      "ask": "311.50",
      "open": "329.50",
      "high": "330.50",
      "low": "306.00",
      "close": "312.00",
      "average": "313.4257",
      "volume": "230459",
      "turnover": "72383309",
      "trades": "1644"
    },
    {
      "date": "2025-08-06",
      "bid": "304.50",
      "ask": "305.00",
      "open": "312.00",
      "high": "315.00",
      "low": "304.50",
      "close": "306.50",
      "average": "307.7139",
      "volume": "120167",
      "turnover": "37006082.5",
      "trades": "1387"
    },
    {
      "date": "2025-08-07",
      "bid": "304.00",
      "ask": "306.00",
      "open": "306.50",
      "high": "309.00",
      "low": "300.00",
      "close": "304.50",
      "average": "303.6092",
      "volume": "111312",
      "turnover": "33794297.25",
      "trades": "1670"
    },
    {
      "date": "2025-08-08",
      "bid": "301.50",
      "ask": "303.00",
      "open": "266.00",
      "high": "306.50",
      "low": "266.00",
      "close": "300.50",
      "average": "289.463",
      "volume": "499451",
      "turnover": "144830868.25",
      "trades": "4958"
    },
    {
      "date": "2025-08-11",
      "bid": "299.50",
      "ask": "300.50",
      "open": "298.00",
      "high": "301.00",
      "low": "288.00",
      "close": "299.50",
      "average": "294.7298",
      "volume": "264522",
      "turnover": "77952843",
      "trades": "2950"
    },
    {
      "date": "2025-08-12",
      "bid": "280.50",
      "ask": "282.00",
      "open": "299.50",
      "high": "301.50",
      "low": "279.00",
      "close": "282.50",
      "average": "285.0046",
      "volume": "214896",
      "turnover": "61233264.25",
      "trades": "2709"
    },
    {
      "date": "2025-08-13",
      "bid": "278.00",
      "ask": "279.00",
      "open": "282.50",
      "high": "285.50",
      "low": "278.00",
      "close": "278.50",
      "average": "279.772",
      "volume": "108651",
      "turnover": "30397781.5",
      "trades": "1392"
    },
    {
      "date": "2025-08-14",
      "bid": "274.50",
      "ask": "275.00",
      "open": "278.00",
      "high": "280.50",
      "low": "274.50",
      "close": "275.00",
      "average": "276.4198",
      "volume": "111919",
      "turnover": "30936872",
      "trades": "1335"
    },
    {
      "date": "2025-08-15",
      "bid": "272.00",
      "ask": "274.00",
      "open": "274.50",
      "high": "278.00",
      "low": "270.00",
      "close": "274.00",
      "average": "274.2424",
      "volume": "253731",
      "turnover": "69583590",
      "trades": "1045"
    },
    {
      "date": "2025-08-18",
      "bid": "266.00",
      "ask": "267.00",
      "open": "273.50",
      "high": "274.50",
      "low": "265.00",
      "close": "268.00",
      "average": "269.0475",
      "volume": "86676",
      "turnover": "23319968",
      "trades": "1147"
    },
    {
      "date": "2025-08-19",
      "bid": "269.00",
      "ask": "269.50",
      "open": "268.50",
      "high": "275.00",
      "low": "267.50",
      "close": "269.00",
      "average": "270.1693",
      "volume": "241353",
      "turnover": "65205840.25",
      "trades": "1738"
    },
    {
      "date": "2025-08-20",
      "bid": "267.50",
      "ask": "268.50",
      "open": "268.50",
      "high": "270.00",
      "low": "263.00",
      "close": "268.00",
      "average": "267.1639",
      "volume": "73376",
      "turnover": "19603434.5",
      "trades": "1007"
    },
    {
      "date": "2025-08-21",
      "bid": "264.00",
      "ask": "265.00",
      "open": "268.50",
      "high": "269.50",
      "low": "263.50",
      "close": "265.00",
      "average": "265.1818",
      "volume": "56175",
      "turnover": "14896587.5",
      "trades": "868"
    },
    {
      "date": "2025-08-22",
      "bid": "269.00",
      "ask": "269.50",
      "open": "265.50",
      "high": "270.00",
      "low": "264.00",
      "close": "270.00",
      "average": "267.9336",
      "volume": "81795",
      "turnover": "21915315.75",
      "trades": "914"
    },
    {
      "date": "2025-08-25",
      "bid": "266.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "271.50",
      "low": "265.50",
      "close": "267.00",
      "average": "267.5036",
      "volume": "49525",
      "turnover": "13248115",
      "trades": "765"
    },
    {
      "date": "2025-08-26",
      "bid": "266.50",
      "ask": "267.50",
      "open": "266.50",
      "high": "267.50",
      "low": "263.50",
      "close": "267.00",
      "average": "266.2838",
      "volume": "75052",
      "turnover": "19985118.75",
      "trades": "934"
    },
    {
      "date": "2025-08-27",
      "bid": "264.50",
      "ask": "265.50",
      "open": "266.50",
      "high": "266.50",
      "low": "261.00",
      "close": "265.00",
      "average": "264.0277",
      "volume": "46542",
      "turnover": "12288336.25",
      "trades": "827"
    },
    {
      "date": "2025-08-28",
      "bid": "265.00",
      "ask": "265.50",
      "open": "264.50",
      "high": "275.50",
      "low": "264.50",
      "close": "265.00",
      "average": "269.2435",
      "volume": "158305",
      "turnover": "42622946",
      "trades": "1629"
    },
    {
      "date": "2025-08-29",
      "bid": "266.00",
      "ask": "266.50",
      "open": "265.00",
      "high": "267.50",
      "low": "263.50",
      "close": "265.50",
      "average": "265.2846",
      "volume": "74775",
      "turnover": "19836602",
      "trades": "1019"
    },
    {
      "date": "2025-09-01",
      "bid": "254.00",
      "ask": "255.00",
      "open": "263.00",
      "high": "263.00",
      "low": "248.00",
      "close": "255.00",
      "average": "254.5449",
      "volume": "341868",
      "turnover": "87020320.1",
      "trades": "3754"
    },
    {
      "date": "2025-09-02",
      "bid": "242.50",
      "ask": "244.00",
      "open": "255.00",
      "high": "255.50",
      "low": "242.00",
      "close": "243.50",
      "average": "246.3993",
      "volume": "127129",
      "turnover": "31322574",
      "trades": "1663"
    },
    {
      "date": "2025-09-03",
      "bid": "239.50",
      "ask": "240.00",
      "open": "245.00",
      "high": "246.50",
      "low": "237.00",
      "close": "239.00",
      "average": "240.9442",
      "volume": "163550",
      "turnover": "39406151",
      "trades": "2135"
    },
    {
      "date": "2025-09-04",
      "bid": "242.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "243.00",
      "low": "237.50",
      "close": "242.00",
      "average": "241.3939",
      "volume": "86082",
      "turnover": "20779674",
      "trades": "829"
    },
    {
      "date": "2025-09-05",
      "bid": "238.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "245.00",
      "low": "236.00",
      "close": "238.50",
      "average": "238.6304",
      "volume": "86998",
      "turnover": "20760462.5",
      "trades": "1337"
    },
    {
      "date": "2025-09-08",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.50",
      "high": "243.00",
      "low": "236.00",
      "close": "237.00",
      "average": "237.7507",
      "volume": "54425",
      "turnover": "12939583",
      "trades": "692"
    },
    {
      "date": "2025-09-09",
      "bid": "241.00",
      "ask": "242.50",
      "open": "238.00",
      "high": "242.50",
      "low": "236.50",
      "close": "241.00",
      "average": "239.9883",
      "volume": "69265",
      "turnover": "16622377.75",
      "trades": "808"
    },
    {
      "date": "2025-09-10",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.50",
      "high": "247.50",
      "low": "238.00",
      "close": "241.00",
      "average": "241.9836",
      "volume": "102201",
      "turnover": "24728813",
      "trades": "1359"
    },
    {
      "date": "2025-09-11",
      "bid": "243.00",
      "ask": "243.50",
      "open": "243.00",
      "high": "246.00",
      "low": "241.50",
      "close": "243.50",
      "average": "243.9152",
      "volume": "74893",
      "turnover": "18267759.5",
      "trades": "892"
    },
    {
      "date": "2025-09-12",
      "bid": "250.00",
      "ask": "251.00",
      "open": "244.00",
      "high": "251.50",
      "low": "242.00",
      "close": "249.00",
      "average": "247.9579",
      "volume": "99333",
      "turnover": "24634935",
      "trades": "1230"
    },
    {
      "date": "2025-09-15",
      "bid": "247.50",
      "ask": "249.00",
      "open": "253.00",
      "high": "254.00",
      "low": "246.00",
      "close": "247.50",
      "average": "249.5512",
      "volume": "113961",
      "turnover": "28434220.25",
      "trades": "1358"
    },
    {
      "date": "2025-09-16",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "252.50",
      "low": "249.00",
      "close": "249.50",
      "average": "250.4168",
      "volume": "98647",
      "turnover": "24702911.25",
      "trades": "1314"
    },
    {
      "date": "2025-09-17",
      "bid": "254.00",
      "ask": "255.00",
      "open": "250.50",
      "high": "255.50",
      "low": "250.50",
      "close": "255.00",
      "average": "254.1118",
      "volume": "62920",
      "turnover": "15988709.5",
      "trades": "896"
    },
    {
      "date": "2025-09-18",
      "bid": "262.00",
      "ask": "263.00",
      "open": "255.50",
      "high": "263.00",
      "low": "254.50",
      "close": "262.50",
      "average": "260.2461",
      "volume": "106664",
      "turnover": "27759384.25",
      "trades": "1113"
    },
    {
      "date": "2025-09-19",
      "bid": "264.50",
      "ask": "265.00",
      "open": "263.00",
      "high": "266.50",
      "low": "260.50",
      "close": "265.00",
      "average": "264.6251",
      "volume": "138623",
      "turnover": "36680401.75",
      "trades": "1349"
    },
    {
      "date": "2025-09-22",
      "bid": "261.00",
      "ask": "262.00",
      "open": "265.00",
      "high": "267.00",
      "low": "259.50",
      "close": "260.00",
      "average": "262.2617",
      "volume": "76136",
      "turnover": "19968674.25",
      "trades": "1177"
    },
    {
      "date": "2025-09-23",
      "bid": "258.50",
      "ask": "259.50",
      "open": "260.00",
      "high": "264.50",
      "low": "258.00",
      "close": "258.50",
      "average": "260.1702",
      "volume": "57436",
      "turnover": "14944132",
      "trades": "764"
    },
    {
      "date": "2025-09-24",
      "bid": "251.50",
      "ask": "252.50",
      "open": "259.00",
      "high": "259.50",
      "low": "251.50",
      "close": "252.00",
      "average": "253.96",
      "volume": "54372",
      "turnover": "13808616.5",
      "trades": "782"
    },
    {
      "date": "2025-09-25",
      "bid": "250.00",
      "ask": "250.50",
      "open": "252.00",
      "high": "253.50",
      "low": "248.50",
      "close": "249.50",
      "average": "250.5622",
      "volume": "58757",
      "turnover": "14722281.5",
      "trades": "923"
    },
    {
      "date": "2025-09-26",
      "bid": "246.50",
      "ask": "247.50",
      "open": "250.00",
      "high": "252.50",
      "low": "245.00",
      "close": "247.50",
      "average": "247.3993",
      "volume": "49249",
      "turnover": "12184013",
      "trades": "646"
    },
    {
      "date": "2025-09-29",
      "bid": "247.00",
      "ask": "247.50",
      "open": "247.50",
      "high": "252.50",
      "low": "245.00",
      "close": "247.50",
      "average": "247.0951",
      "volume": "75740",
      "turnover": "18714970.75",
      "trades": "736"
    },
    {
      "date": "2025-09-30",
      "bid": "252.50",
      "ask": "253.00",
      "open": "247.00",
      "high": "253.00",
      "low": "245.50",
      "close": "252.00",
      "average": "249.3465",
      "volume": "74105",
      "turnover": "18477928.25",
      "trades": "979"
    },
    {
      "date": "2025-10-01",
      "bid": "243.00",
      "ask": "243.50",
      "open": "251.00",
      "high": "252.00",
      "low": "243.00",
      "close": "243.50",
      "average": "245.4186",
      "volume": "58660",
      "turnover": "14400237.75",
      "trades": "867"
    },
    {
      "date": "2025-10-02",
      "bid": "239.00",
      "ask": "240.00",
      "open": "243.50",
      "high": "246.00",
      "low": "236.00",
      "close": "241.00",
      "average": "239.8863",
      "volume": "92872",
      "turnover": "22269738.75",
      "trades": "1126"
    },
    {
      "date": "2025-10-03",
      "bid": "237.50",
      "ask": "238.00",
      "open": "240.50",
      "high": "243.00",
      "low": "237.50",
      "close": "240.00",
      "average": "239.8252",
      "volume": "109762",
      "turnover": "26322394.5",
      "trades": "886"
    },
    {
      "date": "2025-10-06",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "244.00",
      "low": "236.50",
      "close": "240.50",
      "average": "239.2533",
      "volume": "235967",
      "turnover": "56465845",
      "trades": "989"
    },
    {
      "date": "2025-10-07",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "246.00",
      "low": "238.50",
      "close": "246.00",
      "average": "244.2237",
      "volume": "147675",
      "turnover": "36065408.5",
      "trades": "864"
    },
    {
      "date": "2025-10-08",
      "bid": "245.50",
      "ask": "246.00",
      "open": "246.50",
      "high": "249.50",
      "low": "242.00",
      "close": "246.00",
      "average": "245.2259",
      "volume": "37056",
      "turnover": "9087233.5",
      "trades": "520"
    },
    {
      "date": "2025-10-09",
      "bid": "248.00",
      "ask": "250.00",
      "open": "246.00",
      "high": "251.50",
      "low": "242.50",
      "close": "249.50",
      "average": "247.3701",
      "volume": "66503",
      "turnover": "16445305.25",
      "trades": "790"
    },
    {
      "date": "2025-10-10",
      "bid": "244.50",
      "ask": "245.50",
      "open": "250.00",
      "high": "250.50",
      "low": "245.00",
      "close": "245.00",
      "average": "246.609",
      "volume": "96208",
      "turnover": "23733867.5",
      "trades": "977"
    },
    {
      "date": "2025-10-13",
      "bid": "246.50",
      "ask": "247.50",
      "open": "245.00",
      "high": "249.50",
      "low": "244.50",
      "close": "248.00",
      "average": "247.1895",
      "volume": "60051",
      "turnover": "14842493.75",
      "trades": "767"
    },
    {
      "date": "2025-10-14",
      "bid": "236.50",
      "ask": "237.50",
      "open": "247.00",
      "high": "248.00",
      "low": "235.50",
      "close": "236.50",
      "average": "238.1266",
      "volume": "149683",
      "turnover": "35660151",
      "trades": "1144"
    },
    {
      "date": "2025-10-15",
      "bid": "234.50",
      "ask": "235.00",
      "open": "238.00",
      "high": "240.00",
      "low": "234.00",
      "close": "235.00",
      "average": "236.3456",
      "volume": "107121",
      "turnover": "25312766",
      "trades": "808"
    },
    {
      "date": "2025-10-16",
      "bid": "230.00",
      "ask": "230.50",
      "open": "234.50",
      "high": "235.50",
      "low": "229.00",
      "close": "230.50",
      "average": "231.4014",
      "volume": "66107",
      "turnover": "15296969",
      "trades": "891"
    },
    {
      "date": "2025-10-17",
      "bid": "228.00",
      "ask": "229.50",
      "open": "230.00",
      "high": "230.50",
      "low": "226.50",
      "close": "227.50",
      "average": "228.1429",
      "volume": "114412",
      "turnover": "26102095.5",
      "trades": "901"
    },
    {
      "date": "2025-10-20",
      "bid": "225.50",
      "ask": "227.50",
      "open": "230.00",
      "high": "230.00",
      "low": "225.50",
      "close": "226.00",
      "average": "227.2807",
      "volume": "141885",
      "turnover": "32247225.75",
      "trades": "1115"
    },
    {
      "date": "2025-10-21",
      "bid": "226.00",
      "ask": "226.50",
      "open": "227.50",
      "high": "228.00",
      "low": "224.50",
      "close": "226.00",
      "average": "226.1103",
      "volume": "148531",
      "turnover": "33584631.25",
      "trades": "1184"
    },
    {
      "date": "2025-10-22",
      "bid": "229.00",
      "ask": "231.00",
      "open": "225.50",
      "high": "234.00",
      "low": "222.50",
      "close": "231.50",
      "average": "225.9659",
      "volume": "756891",
      "turnover": "171034360.5",
      "trades": "1008"
    },
    {
      "date": "2025-10-23",
      "bid": "230.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "235.50",
      "low": "229.00",
      "close": "231.50",
      "average": "231.4229",
      "volume": "66146",
      "turnover": "15307687",
      "trades": "644"
    },
    {
      "date": "2025-10-24",
      "bid": "231.50",
      "ask": "233.00",
      "open": "231.50",
      "high": "236.00",
      "low": "230.50",
      "close": "231.50",
      "average": "232.6596",
      "volume": "149398",
      "turnover": "34758628",
      "trades": "1231"
    },
    {
      "date": "2025-10-27",
      "bid": "234.50",
      "ask": "235.50",
      "open": "233.00",
      "high": "238.00",
      "low": "230.50",
      "close": "236.00",
      "average": "235.116",
      "volume": "136539",
      "turnover": "32101306",
      "trades": "1343"
    },
    {
      "date": "2025-10-28",
      "bid": "228.00",
      "ask": "228.50",
      "open": "235.50",
      "high": "236.00",
      "low": "227.00",
      "close": "227.00",
      "average": "229.6013",
      "volume": "120251",
      "turnover": "27611415",
      "trades": "1248"
    },
    {
      "date": "2025-10-29",
      "bid": "227.00",
      "ask": "228.00",
      "open": "228.50",
      "high": "237.00",
      "low": "225.00",
      "close": "226.50",
      "average": "227.9004",
      "volume": "131618",
      "turnover": "29998468.5",
      "trades": "1197"
    },
    {
      "date": "2025-10-30",
      "bid": "226.50",
      "ask": "228.50",
      "open": "227.00",
      "high": "229.50",
      "low": "225.00",
      "close": "227.00",
      "average": "227.1612",
      "volume": "75723",
      "turnover": "17201373.25",
      "trades": "871"
    },
    {
      "date": "2025-10-31",
      "bid": "224.00",
      "ask": "225.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "224.00",
      "average": "224.9414",
      "volume": "43015",
      "turnover": "9675854",
      "trades": "497"
    },
    {
      "date": "2025-11-03",
      "bid": "224.00",
      "ask": "224.50",
      "open": "224.00",
      "high": "229.50",
      "low": "223.50",
      "close": "224.00",
      "average": "225.3165",
      "volume": "130844",
      "turnover": "29481273.5",
      "trades": "1035"
    },
    {
      "date": "2025-11-04",
      "bid": "219.50",
      "ask": "220.50",
      "open": "223.00",
      "high": "224.50",
      "low": "218.50",
      "close": "219.50",
      "average": "220.4878",
      "volume": "127443",
      "turnover": "28096493",
      "trades": "1045"
    },
    {
      "date": "2025-11-05",
      "bid": "215.00",
      "ask": "215.50",
      "open": "219.00",
      "high": "219.00",
      "low": "214.00",
      "close": "214.00",
      "average": "214.818",
      "volume": "150725",
      "turnover": "32378861.25",
      "trades": "1222"
    },
    {
      "date": "2025-11-06",
      "bid": "211.00",
      "ask": "212.00",
      "open": "214.50",
      "high": "215.00",
      "low": "208.50",
      "close": "210.50",
      "average": "211.2918",
      "volume": "283871",
      "turnover": "59979857",
      "trades": "1907"
    },
    {
      "date": "2025-11-07",
      "bid": "258.50",
      "ask": "259.50",
      "open": "241.00",
      "high": "264.50",
      "low": "240.50",
      "close": "256.50",
      "average": "254.4985",
      "volume": "811971",
      "turnover": "206638073.75",
      "trades": "7204"
    },
    {
      "date": "2025-11-10",
      "bid": "230.00",
      "ask": "230.50",
      "open": "257.00",
      "high": "258.50",
      "low": "227.50",
      "close": "232.00",
      "average": "235.5694",
      "volume": "545691",
      "turnover": "128533595.25",
      "trades": "4976"
    },
    {
      "date": "2025-11-11",
      "bid": "226.50",
      "ask": "227.00",
      "open": "232.00",
      "high": "235.00",
      "low": "225.00",
      "close": "226.50",
      "average": "228.6011",
      "volume": "210171",
      "turnover": "48045334",
      "trades": "1581"
    },
    {
      "date": "2025-11-12",
      "bid": "222.50",
      "ask": "223.00",
      "open": "227.50",
      "high": "229.50",
      "low": "219.00",
      "close": "223.50",
      "average": "222.5146",
      "volume": "197529",
      "turnover": "43953487",
      "trades": "1779"
    },
    {
      "date": "2025-11-13",
      "bid": "226.50",
      "ask": "227.00",
      "open": "224.00",
      "high": "229.00",
      "low": "221.00",
      "close": "227.00",
      "average": "225.9195",
      "volume": "134783",
      "turnover": "30449888",
      "trades": "1236"
    },
    {
      "date": "2025-11-14",
      "bid": "227.50",
      "ask": "228.00",
      "open": "228.00",
      "high": "231.00",
      "low": "220.00",
      "close": "229.50",
      "average": "226.7422",
      "volume": "255353",
      "turnover": "57897151.5",
      "trades": "2337"
    },
    {
      "date": "2025-11-17",
      "bid": "225.00",
      "ask": "225.50",
      "open": "230.00",
      "high": "233.00",
      "low": "223.50",
      "close": "224.50",
      "average": "227.2279",
      "volume": "123855",
      "turnover": "28153184",
      "trades": "1208"
    },
    {
      "date": "2025-11-18",
      "bid": "220.00",
      "ask": "220.50",
      "open": "224.00",
      "high": "225.50",
      "low": "218.50",
      "close": "220.50",
      "average": "221.6123",
      "volume": "123351",
      "turnover": "27350351.5",
      "trades": "1584"
    },
    {
      "date": "2025-11-19",
      "bid": "214.50",
      "ask": "215.50",
      "open": "220.00",
      "high": "222.00",
      "low": "214.50",
      "close": "215.00",
      "average": "216.5483",
      "volume": "132301",
      "turnover": "28653720.75",
      "trades": "1277"
    },
    {
      "date": "2025-11-20",
      "bid": "216.00",
      "ask": "216.50",
      "open": "218.00",
      "high": "220.00",
      "low": "212.00",
      "close": "216.50",
      "average": "216.1884",
      "volume": "134275",
      "turnover": "29027306.5",
      "trades": "1398"
    },
    {
      "date": "2025-11-21",
      "bid": "215.50",
      "ask": "216.00",
      "open": "215.00",
      "high": "220.00",
      "low": "212.00",
      "close": "217.00",
      "average": "216.6041",
      "volume": "123896",
      "turnover": "26835892.5",
      "trades": "1158"
    },
    {
      "date": "2025-11-24",
      "bid": "225.00",
      "ask": "226.00",
      "open": "218.00",
      "high": "226.00",
      "low": "218.00",
      "close": "225.00",
      "average": "222.8446",
      "volume": "188691",
      "turnover": "42049363.5",
      "trades": "963"
    },
    {
      "date": "2025-11-25",
      "bid": "225.50",
      "ask": "226.50",
      "open": "226.00",
      "high": "227.00",
      "low": "223.00",
      "close": "224.50",
      "average": "224.9561",
      "volume": "86433",
      "turnover": "19444752",
      "trades": "908"
    },
    {
      "date": "2025-11-26",
      "bid": "226.00",
      "ask": "226.50",
      "open": "225.50",
      "high": "229.00",
      "low": "223.50",
      "close": "227.00",
      "average": "225.9401",
      "volume": "67617",
      "turnover": "15277392.5",
      "trades": "796"
    },
    {
      "date": "2025-11-27",
      "bid": "231.50",
      "ask": "232.00",
      "open": "226.50",
      "high": "232.50",
      "low": "226.50",
      "close": "231.00",
      "average": "230.8296",
      "volume": "62913",
      "turnover": "14521844.5",
      "trades": "873"
    },
    {
      "date": "2025-11-28",
      "bid": "231.50",
      "ask": "232.00",
      "open": "232.00",
      "high": "233.50",
      "low": "228.50",
      "close": "232.50",
      "average": "231.9857",
      "volume": "113507",
      "turnover": "26333702",
      "trades": "810"
    },
    {
      "date": "2025-12-01",
      "bid": "227.00",
      "ask": "228.00",
      "open": "233.50",
      "high": "233.50",
      "low": "221.50",
      "close": "226.00",
      "average": "226.0772",
      "volume": "90808",
      "turnover": "20529526",
      "trades": "1093"
    },
    {
      "date": "2025-12-02",
      "bid": "227.50",
      "ask": "228.50",
      "open": "227.00",
      "high": "231.00",
      "low": "224.50",
      "close": "227.00",
      "average": "227.6551",
      "volume": "93114",
      "turnover": "21200227",
      "trades": "743"
    },
    {
      "date": "2025-12-03",
      "bid": "221.00",
      "ask": "222.00",
      "open": "229.00",
      "high": "230.00",
      "low": "221.00",
      "close": "222.00",
      "average": "224.4006",
      "volume": "60115",
      "turnover": "13497897",
      "trades": "804"
    },
    {
      "date": "2025-12-04",
      "bid": "224.00",
      "ask": "224.50",
      "open": "222.50",
      "high": "226.00",
      "low": "218.50",
      "close": "225.00",
      "average": "223.4921",
      "volume": "62764",
      "turnover": "14027105.5",
      "trades": "873"
    },
    {
      "date": "2025-12-05",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "230.00",
      "low": "223.00",
      "close": "224.50",
      "average": "226.5711",
      "volume": "427711",
      "turnover": "96907096",
      "trades": "932"
    },
    {
      "date": "2025-12-08",
      "bid": "223.50",
      "ask": "225.00",
      "open": "225.00",
      "high": "226.00",
      "low": "221.50",
      "close": "225.00",
      "average": "224.1238",
      "volume": "52152",
      "turnover": "11688823",
      "trades": "656"
    },
    {
      "date": "2025-12-09",
      "bid": "224.00",
      "ask": "224.50",
      "open": "225.50",
      "high": "228.00",
      "low": "223.00",
      "close": "224.50",
      "average": "225.3843",
      "volume": "94383",
      "turnover": "21273298",
      "trades": "994"
    },
    {
      "date": "2025-12-10",
      "bid": "225.50",
      "ask": "226.50",
      "open": "224.50",
      "high": "226.50",
      "low": "223.50",
      "close": "226.00",
      "average": "225.0353",
      "volume": "70660",
      "turnover": "15900482",
      "trades": "610"
    },
    {
      "date": "2025-12-11",
      "bid": "230.00",
      "ask": "232.00",
      "open": "222.50",
      "high": "232.50",
      "low": "222.50",
      "close": "231.50",
      "average": "228.2693",
      "volume": "89653",
      "turnover": "20462713.75",
      "trades": "1036"
    },
    {
      "date": "2025-12-12",
      "bid": "228.50",
      "ask": "229.50",
      "open": "231.50",
      "high": "237.50",
      "low": "226.50",
      "close": "229.00",
      "average": "231.0915",
      "volume": "106978",
      "turnover": "24722919",
      "trades": "1322"
    },
    {
      "date": "2025-12-15",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "231.50",
      "low": "225.50",
      "close": "228.50",
      "average": "227.7251",
      "volume": "70460",
      "turnover": "16045509",
      "trades": "994"
    },
    {
      "date": "2025-12-16",
      "bid": "226.50",
      "ask": "227.50",
      "open": "228.00",
      "high": "229.00",
      "low": "225.50",
      "close": "227.00",
      "average": "227.3406",
      "volume": "73714",
      "turnover": "16758186",
      "trades": "730"
    },
    {
      "date": "2025-12-17",
      "bid": "217.50",
      "ask": "218.00",
      "open": "226.50",
      "high": "226.50",
      "low": "216.50",
      "close": "218.00",
      "average": "220.7024",
      "volume": "191420",
      "turnover": "42246799.25",
      "trades": "1780"
    },
    {
      "date": "2025-12-18",
      "bid": "220.00",
      "ask": "220.50",
      "open": "219.50",
      "high": "221.50",
      "low": "216.00",
      "close": "221.00",
      "average": "217.3995",
      "volume": "402104",
      "turnover": "87418432.5",
      "trades": "1142"
    },
    {
      "date": "2025-12-19",
      "bid": "224.50",
      "ask": "225.00",
      "open": "223.00",
      "high": "225.50",
      "low": "218.50",
      "close": "225.00",
      "average": "222.8349",
      "volume": "70946",
      "turnover": "15807659.25",
      "trades": "790"
    },
    {
      "date": "2025-12-22",
      "bid": "225.50",
      "ask": "226.50",
      "open": "225.00",
      "high": "226.50",
      "low": "220.00",
      "close": "225.00",
      "average": "223.9209",
      "volume": "60285",
      "turnover": "13499070",
      "trades": "763"
    },
    {
      "date": "2025-12-23",
      "bid": "224.00",
      "ask": "224.50",
      "open": "225.00",
      "high": "226.00",
      "low": "221.00",
      "close": "224.50",
      "average": "223.6001",
      "volume": "51707",
      "turnover": "11561298.5",
      "trades": "703"
    },
    {
      "date": "2025-12-29",
      "bid": "225.50",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.50",
      "low": "222.00",
      "close": "226.00",
      "average": "224.9397",
      "volume": "73681",
      "turnover": "16573784.5",
      "trades": "920"
    },
    {
      "date": "2025-12-30",
      "bid": "228.00",
      "ask": "229.00",
      "open": "225.50",
      "high": "229.50",
      "low": "225.00",
      "close": "228.00",
      "average": "227.5789",
      "volume": "77553",
      "turnover": "17649928",
      "trades": "822"
    },
    {
      "date": "2026-01-02",
      "bid": "219.50",
      "ask": "220.00",
      "open": "228.50",
      "high": "228.50",
      "low": "218.00",
      "close": "219.50",
      "average": "222.174",
      "volume": "164053",
      "turnover": "36446692",
      "trades": "1474"
    },
    {
      "date": "2026-01-05",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "223.00",
      "low": "219.00",
      "close": "222.50",
      "average": "221.889",
      "volume": "197134",
      "turnover": "43742118.5",
      "trades": "629"
    },
    {
      "date": "2026-01-07",
      "bid": "222.50",
      "ask": "223.00",
      "open": "222.00",
      "high": "227.50",
      "low": "221.00",
      "close": "223.00",
      "average": "224.9438",
      "volume": "211973",
      "turnover": "47681675",
      "trades": "1007"
    },
    {
      "date": "2026-01-08",
      "bid": "216.00",
      "ask": "217.00",
      "open": "222.50",
      "high": "222.50",
      "low": "215.50",
      "close": "215.50",
      "average": "218.4384",
      "volume": "175404",
      "turnover": "38314977",
      "trades": "1182"
    },
    {
      "date": "2026-01-09",
      "bid": "218.50",
      "ask": "219.00",
      "open": "215.50",
      "high": "219.50",
      "low": "213.50",
      "close": "219.00",
      "average": "216.8067",
      "volume": "87987",
      "turnover": "19075542",
      "trades": "942"
    },
    {
      "date": "2026-01-12",
      "bid": "217.50",
      "ask": "218.50",
      "open": "218.50",
      "high": "219.50",
      "low": "216.50",
      "close": "218.00",
      "average": "217.7827",
      "volume": "41368",
      "turnover": "9009234",
      "trades": "753"
    },
    {
      "date": "2026-01-13",
      "bid": "214.00",
      "ask": "214.50",
      "open": "218.00",
      "high": "219.00",
      "low": "213.50",
      "close": "214.50",
      "average": "215.6696",
      "volume": "72738",
      "turnover": "15687378.5",
      "trades": "887"
    },
    {
      "date": "2026-01-14",
      "bid": "219.50",
      "ask": "220.50",
      "open": "214.00",
      "high": "222.00",
      "low": "212.00",
      "close": "220.00",
      "average": "215.4767",
      "volume": "216675",
      "turnover": "46696597.75",
      "trades": "1477"
    },
    {
      "date": "2026-01-15",
      "bid": "218.50",
      "ask": "219.50",
      "open": "220.00",
      "high": "221.50",
      "low": "214.50",
      "close": "220.00",
      "average": "217.7491",
      "volume": "76958",
      "turnover": "16756851",
      "trades": "864"
    },
    {
      "date": "2026-01-16",
      "bid": "214.00",
      "ask": "214.50",
      "open": "220.00",
      "high": "220.00",
      "low": "213.00",
      "close": "214.00",
      "average": "215.4033",
      "volume": "78885",
      "turnover": "16990963.75",
      "trades": "914"
    },
    {
      "date": "2026-01-19",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.50",
      "high": "210.50",
      "low": "206.50",
      "close": "208.50",
      "average": "208.4312",
      "volume": "119519",
      "turnover": "24911302",
      "trades": "1082"
    },
    {
      "date": "2026-01-20",
      "bid": "213.50",
      "ask": "214.50",
      "open": "208.50",
      "high": "214.50",
      "low": "206.50",
      "close": "213.50",
      "average": "211.3679",
      "volume": "62523",
      "turnover": "13214556.75",
      "trades": "898"
    },
    {
      "date": "2026-01-21",
      "bid": "207.50",
      "ask": "208.00",
      "open": "213.50",
      "high": "213.50",
      "low": "205.50",
      "close": "206.50",
      "average": "207.8672",
      "volume": "73656",
      "turnover": "15310134.25",
      "trades": "958"
    },
    {
      "date": "2026-01-22",
      "bid": "208.50",
      "ask": "210.00",
      "open": "209.50",
      "high": "211.00",
      "low": "206.50",
      "close": "209.00",
      "average": "209.1613",
      "volume": "63222",
      "turnover": "13223869",
      "trades": "736"
    },
    {
      "date": "2026-01-23",
      "bid": "208.50",
      "ask": "209.00",
      "open": "210.00",
      "high": "212.00",
      "low": "208.00",
      "close": "208.50",
      "average": "209.5388",
      "volume": "76676",
      "turnover": "16068067.75",
      "trades": "891"
    },
    {
      "date": "2026-01-26",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.50",
      "high": "209.50",
      "low": "202.00",
      "close": "206.50",
      "average": "205.535",
      "volume": "192187",
      "turnover": "39501921",
      "trades": "1496"
    },
    {
      "date": "2026-01-27",
      "bid": "202.00",
      "ask": "202.50",
      "open": "208.00",
      "high": "209.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.3877",
      "volume": "73443",
      "turnover": "14937490.5",
      "trades": "1099"
    },
    {
      "date": "2026-01-28",
      "bid": "201.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "203.50",
      "low": "198.60",
      "close": "201.50",
      "average": "202.1602",
      "volume": "146438",
      "turnover": "29603203",
      "trades": "1164"
    },
    {
      "date": "2026-01-29",
      "bid": "194.20",
      "ask": "194.40",
      "open": "202.00",
      "high": "202.00",
      "low": "194.00",
      "close": "194.00",
      "average": "195.8628",
      "volume": "165171",
      "turnover": "32350878.5",
      "trades": "1684"
    },
    {
      "date": "2026-01-30",
      "bid": "190.40",
      "ask": "191.40",
      "open": "194.20",
      "high": "195.60",
      "low": "190.20",
      "close": "190.20",
      "average": "191.8902",
      "volume": "142973",
      "turnover": "27435826.2",
      "trades": "1258"
    },
    {
      "date": "2026-02-02",
      "bid": "191.00",
      "ask": "191.60",
      "open": "189.20",
      "high": "194.60",
      "low": "187.40",
      "close": "190.60",
      "average": "191.6799",
      "volume": "107326",
      "turnover": "20573317",
      "trades": "1231"
    },
    {
      "date": "2026-02-03",
      "bid": "185.00",
      "ask": "185.60",
      "open": "191.00",
      "high": "191.60",
      "low": "184.60",
      "close": "185.80",
      "average": "187.1834",
      "volume": "94674",
      "turnover": "17721471.3",
      "trades": "1185"
    },
    {
      "date": "2026-02-04",
      "bid": "186.00",
      "ask": "186.40",
      "open": "185.60",
      "high": "186.60",
      "low": "182.00",
      "close": "186.60",
      "average": "184.9219",
      "volume": "169232",
      "turnover": "31294416.4",
      "trades": "1420"
    },
    {
      "date": "2026-02-05",
      "bid": "185.00",
      "ask": "185.20",
      "open": "190.20",
      "high": "190.20",
      "low": "183.00",
      "close": "184.40",
      "average": "185.6529",
      "volume": "153463",
      "turnover": "28492217.2",
      "trades": "1283"
    },
    {
      "date": "2026-02-06",
      "bid": "179.60",
      "ask": "179.80",
      "open": "182.80",
      "high": "183.60",
      "low": "179.00",
      "close": "179.00",
      "average": "180.6544",
      "volume": "192698",
      "turnover": "34814925.9",
      "trades": "1849"
    },
    {
      "date": "2026-02-09",
      "bid": "180.00",
      "ask": "180.40",
      "open": "179.80",
      "high": "186.40",
      "low": "179.40",
      "close": "180.60",
      "average": "181.6017",
      "volume": "211847",
      "turnover": "38470219.9",
      "trades": "1492"
    },
    {
      "date": "2026-02-10",
      "bid": "182.00",
      "ask": "182.20",
      "open": "180.40",
      "high": "185.40",
      "low": "178.00",
      "close": "181.40",
      "average": "180.3749",
      "volume": "207403",
      "turnover": "37408214.9",
      "trades": "1709"
    },
    {
      "date": "2026-02-11",
      "bid": "176.20",
      "ask": "176.60",
      "open": "181.40",
      "high": "181.40",
      "low": "175.00",
      "close": "175.40",
      "average": "176.5049",
      "volume": "262048",
      "turnover": "46254395.9",
      "trades": "2074"
    },
    {
      "date": "2026-02-12",
      "bid": "167.60",
      "ask": "168.40",
      "open": "192.60",
      "high": "194.80",
      "low": "166.80",
      "close": "168.40",
      "average": "174.8656",
      "volume": "1583134",
      "turnover": "276799149.8",
      "trades": "8232"
    },
    {
      "date": "2026-02-13",
      "bid": "184.20",
      "ask": "185.60",
      "open": "170.20",
      "high": "187.60",
      "low": "168.40",
      "close": "185.40",
      "average": "178.359",
      "volume": "835949",
      "turnover": "149123141.19",
      "trades": "4599"
    },
    {
      "date": "2026-02-16",
      "bid": "182.20",
      "ask": "183.20",
      "open": "187.40",
      "high": "187.40",
      "low": "181.20",
      "close": "182.20",
      "average": "183.769",
      "volume": "159833",
      "turnover": "29374535",
      "trades": "1605"
    },
    {
      "date": "2026-02-17",
      "bid": "180.80",
      "ask": "181.40",
      "open": "182.20",
      "high": "183.40",
      "low": "175.20",
      "close": "181.80",
      "average": "178.9299",
      "volume": "169562",
      "turnover": "30339528.8",
      "trades": "1553"
    },
    {
      "date": "2026-02-18",
      "bid": "185.20",
      "ask": "185.80",
      "open": "181.80",
      "high": "186.40",
      "low": "180.20",
      "close": "186.00",
      "average": "183.794",
      "volume": "310551",
      "turnover": "57014860.2",
      "trades": "1372"
    },
    {
      "date": "2026-02-19",
      "bid": "189.20",
      "ask": "189.60",
      "open": "186.00",
      "high": "193.00",
      "low": "185.20",
      "close": "190.00",
      "average": "190.2437",
      "volume": "178787",
      "turnover": "34012818.7",
      "trades": "1818"
    },
    {
      "date": "2026-02-20",
      "bid": "187.80",
      "ask": "188.20",
      "open": "190.20",
      "high": "190.80",
      "low": "186.00",
      "close": "187.60",
      "average": "188.3434",
      "volume": "109162",
      "turnover": "20560445.1",
      "trades": "1179"
    },
    {
      "date": "2026-02-23",
      "bid": "182.60",
      "ask": "183.00",
      "open": "186.60",
      "high": "187.60",
      "low": "182.40",
      "close": "182.40",
      "average": "184.2037",
      "volume": "96744",
      "turnover": "17821951.7",
      "trades": "1009"
    },
    {
      "date": "2026-02-24",
      "bid": "179.00",
      "ask": "179.40",
      "open": "183.00",
      "high": "184.20",
      "low": "178.00",
      "close": "179.80",
      "average": "180.2057",
      "volume": "121824",
      "turnover": "21953657.2",
      "trades": "1113"
    },
    {
      "date": "2026-02-25",
      "bid": "182.20",
      "ask": "182.80",
      "open": "180.60",
      "high": "184.40",
      "low": "178.60",
      "close": "182.40",
      "average": "181.453",
      "volume": "72600",
      "turnover": "13170362.2",
      "trades": "836"
    },
    {
      "date": "2026-02-26",
      "bid": "186.40",
      "ask": "187.80",
      "open": "182.40",
      "high": "188.00",
      "low": "182.40",
      "close": "188.00",
      "average": "185.6483",
      "volume": "106064",
      "turnover": "19690604",
      "trades": "979"
    },
    {
      "date": "2026-02-27",
      "bid": "189.60",
      "ask": "190.40",
      "open": "188.00",
      "high": "191.60",
      "low": "186.20",
      "close": "191.60",
      "average": "189.9603",
      "volume": "160977",
      "turnover": "30579072.6",
      "trades": "1277"
    },
    {
      "date": "2026-03-02",
      "bid": "185.80",
      "ask": "186.20",
      "open": "185.80",
      "high": "190.20",
      "low": "184.20",
      "close": "186.20",
      "average": "187.6043",
      "volume": "112186",
      "turnover": "21009341",
      "trades": "1138"
    },
    {
      "date": "2026-03-03",
      "bid": "184.40",
      "ask": "185.60",
      "open": "184.60",
      "high": "186.80",
      "low": "182.20",
      "close": "185.60",
      "average": "184.5895",
      "volume": "86472",
      "turnover": "15961498.5",
      "trades": "1189"
    },
    {
      "date": "2026-03-04",
      "bid": "191.20",
      "ask": "191.80",
      "open": "185.60",
      "high": "193.60",
      "low": "184.40",
      "close": "192.40",
      "average": "191.5267",
      "volume": "244397",
      "turnover": "46806728.8",
      "trades": "1299"
    },
    {
      "date": "2026-03-05",
      "bid": "192.20",
      "ask": "192.60",
      "open": "193.00",
      "high": "195.40",
      "low": "188.00",
      "close": "192.00",
      "average": "192.3784",
      "volume": "178830",
      "turnover": "34402880.9",
      "trades": "1553"
    },
    {
      "date": "2026-03-06",
      "bid": "195.00",
      "ask": "195.40",
      "open": "194.00",
      "high": "199.00",
      "low": "193.80",
      "close": "195.80",
      "average": "195.645",
      "volume": "174570",
      "turnover": "34154234.9",
      "trades": "1667"
    },
    {
      "date": "2026-03-09",
      "bid": "194.60",
      "ask": "195.00",
      "open": "191.20",
      "high": "195.60",
      "low": "189.60",
      "close": "194.00",
      "average": "192.1756",
      "volume": "179234",
      "turnover": "34444760.5",
      "trades": "1583"
    },
    {
      "date": "2026-03-10",
      "bid": "195.80",
      "ask": "196.20",
      "open": "195.80",
      "high": "198.00",
      "low": "194.40",
      "close": "196.20",
      "average": "196.1971",
      "volume": "113444",
      "turnover": "22257294.6",
      "trades": "966"
    },
    {
      "date": "2026-03-11",
      "bid": "188.80",
      "ask": "189.20",
      "open": "196.40",
      "high": "196.40",
      "low": "187.80",
      "close": "190.00",
      "average": "190.3516",
      "volume": "262287",
      "turnover": "49977541.1",
      "trades": "1476"
    },
    {
      "date": "2026-03-12",
      "bid": "191.00",
      "ask": "191.40",
      "open": "188.80",
      "high": "192.40",
      "low": "187.00",
      "close": "191.40",
      "average": "189.9913",
      "volume": "263104",
      "turnover": "49641129.2",
      "trades": "1123"
    },
    {
      "date": "2026-03-13",
      "bid": "189.60",
      "ask": "190.00",
      "open": "190.80",
      "high": "192.80",
      "low": "189.40",
      "close": "190.60",
      "average": "191.2082",
      "volume": "92558",
      "turnover": "17697848",
      "trades": "855"
    },
    {
      "date": "2026-03-16",
      "bid": "190.00",
      "ask": "190.20",
      "open": "190.40",
      "high": "190.40",
      "low": "184.40",
      "close": "190.20",
      "average": "186.9622",
      "volume": "131597",
      "turnover": "24603617.6",
      "trades": "1158"
    },
    {
      "date": "2026-03-17",
      "bid": "189.40",
      "ask": "190.00",
      "open": "189.80",
      "high": "191.00",
      "low": "184.20",
      "close": "189.60",
      "average": "187.7856",
      "volume": "87468",
      "turnover": "16424255.4",
      "trades": "782"
    },
    {
      "date": "2026-03-18",
      "bid": "189.40",
      "ask": "189.80",
      "open": "190.20",
      "high": "192.20",
      "low": "187.00",
      "close": "189.00",
      "average": "189.0109",
      "volume": "103854",
      "turnover": "19629224.39",
      "trades": "788"
    },
    {
      "date": "2026-03-19",
      "bid": "187.60",
      "ask": "188.20",
      "open": "189.40",
      "high": "191.80",
      "low": "186.00",
      "close": "187.60",
      "average": "188.5573",
      "volume": "83505",
      "turnover": "15745926.2",
      "trades": "842"
    },
    {
      "date": "2026-03-20",
      "bid": "181.80",
      "ask": "182.40",
      "open": "188.20",
      "high": "189.00",
      "low": "181.60",
      "close": "181.60",
      "average": "183.5874",
      "volume": "108623",
      "turnover": "19941934.7",
      "trades": "1082"
    },
    {
      "date": "2026-03-23",
      "bid": "183.80",
      "ask": "184.40",
      "open": "178.00",
      "high": "186.80",
      "low": "175.80",
      "close": "183.60",
      "average": "181.8308",
      "volume": "74825",
      "turnover": "13606655.7",
      "trades": "882"
    },
    {
      "date": "2026-03-24",
      "bid": "182.60",
      "ask": "183.00",
      "open": "183.80",
      "high": "187.40",
      "low": "180.80",
      "close": "182.80",
      "average": "183.7852",
      "volume": "63304",
      "turnover": "11634152.4",
      "trades": "677"
    },
    {
      "date": "2026-03-25",
      "bid": "183.00",
      "ask": "183.60",
      "open": "184.00",
      "high": "184.80",
      "low": "181.80",
      "close": "182.80",
      "average": "182.7584",
      "volume": "66991",
      "turnover": "12243248.2",
      "trades": "1016"
    },
    {
      "date": "2026-03-26",
      "bid": "184.80",
      "ask": "185.20",
      "open": "183.60",
      "high": "186.80",
      "low": "180.60",
      "close": "185.00",
      "average": "184.4479",
      "volume": "54725",
      "turnover": "10094086.6",
      "trades": "760"
    },
    {
      "date": "2026-03-27",
      "bid": "183.40",
      "ask": "183.60",
      "open": "187.00",
      "high": "187.00",
      "low": "181.00",
      "close": "183.40",
      "average": "183.1384",
      "volume": "108682",
      "turnover": "19903725.7",
      "trades": "738"
    },
    {
      "date": "2026-03-30",
      "bid": "184.60",
      "ask": "185.00",
      "open": "183.00",
      "high": "185.40",
      "low": "180.00",
      "close": "185.40",
      "average": "183.158",
      "volume": "84586",
      "turnover": "15490149.5",
      "trades": "846"
    },
    {
      "date": "2026-03-31",
      "bid": "190.40",
      "ask": "191.20",
      "open": "185.40",
      "high": "191.40",
      "low": "185.40",
      "close": "191.40",
      "average": "189.2846",
      "volume": "163505",
      "turnover": "30947825.2",
      "trades": "1302"
    },
    {
      "date": "2026-04-01",
      "bid": "198.00",
      "ask": "198.40",
      "open": "196.80",
      "high": "198.40",
      "low": "194.20",
      "close": "198.00",
      "average": "196.2798",
      "volume": "193686",
      "turnover": "38016537.9",
      "trades": "1465"
    },
    {
      "date": "2026-04-02",
      "bid": "194.00",
      "ask": "195.20",
      "open": "194.00",
      "high": "197.00",
      "low": "193.40",
      "close": "194.20",
      "average": "194.4742",
      "volume": "161405",
      "turnover": "31403653.8",
      "trades": "579"
    },
    {
      "date": "2026-04-07",
      "bid": "191.00",
      "ask": "191.70",
      "open": "194.60",
      "high": "200.20",
      "low": "190.40",
      "close": "191.70",
      "average": "195.298",
      "volume": "158456",
      "turnover": "30943767.8",
      "trades": "1520"
    },
    {
      "date": "2026-04-08",
      "bid": "198.70",
      "ask": "200.00",
      "open": "200.00",
      "high": "201.60",
      "low": "197.00",
      "close": "198.90",
      "average": "199.0242",
      "volume": "180275",
      "turnover": "35879250.4",
      "trades": "1108"
    },
    {
      "date": "2026-04-09",
      "bid": "194.00",
      "ask": "194.60",
      "open": "198.80",
      "high": "198.80",
      "low": "192.40",
      "close": "193.70",
      "average": "194.6863",
      "volume": "115876",
      "turnover": "22560831.75",
      "trades": "1291"
    },
    {
      "date": "2026-04-10",
      "bid": "197.00",
      "ask": "198.10",
      "open": "195.00",
      "high": "201.60",
      "low": "195.00",
      "close": "197.70",
      "average": "198.9117",
      "volume": "110931",
      "turnover": "22065920.4",
      "trades": "1179"
    },
    {
      "date": "2026-04-13",
      "bid": "198.00",
      "ask": "198.40",
      "open": "197.10",
      "high": "199.00",
      "low": "193.50",
      "close": "197.90",
      "average": "196.3101",
      "volume": "86338",
      "turnover": "16948255.1",
      "trades": "1002"
    },
    {
      "date": "2026-04-14",
      "bid": "212.20",
      "ask": "212.80",
      "open": "202.20",
      "high": "213.00",
      "low": "200.20",
      "close": "212.40",
      "average": "208.9655",
      "volume": "232938",
      "turnover": "48677580.4",
      "trades": "2254"
    },
    {
      "date": "2026-04-15",
      "bid": "219.80",
      "ask": "220.20",
      "open": "215.00",
      "high": "220.80",
      "low": "214.00",
      "close": "219.80",
      "average": "217.9235",
      "volume": "159818",
      "turnover": "34828760.29",
      "trades": "1796"
    },
    {
      "date": "2026-04-16",
      "bid": "230.40",
      "ask": "231.00",
      "open": "220.80",
      "high": "232.60",
      "low": "219.40",
      "close": "230.00",
      "average": "226.9679",
      "volume": "227812",
      "turnover": "51701920.5",
      "trades": "1881"
    },
    {
      "date": "2026-04-17",
      "bid": "229.00",
      "ask": "229.40",
      "open": "231.00",
      "high": "237.20",
      "low": "223.20",
      "close": "228.00",
      "average": "231.2196",
      "volume": "372019",
      "turnover": "86029284.9",
      "trades": "3426"
    },
    {
      "date": "2026-04-20",
      "bid": "224.40",
      "ask": "224.80",
      "open": "224.40",
      "high": "229.00",
      "low": "222.20",
      "close": "224.00",
      "average": "224.7019",
      "volume": "171592",
      "turnover": "38539455.4",
      "trades": "1959"
    },
    {
      "date": "2026-04-21",
      "bid": "225.20",
      "ask": "225.80",
      "open": "224.20",
      "high": "229.00",
      "low": "223.80",
      "close": "225.20",
      "average": "225.9806",
      "volume": "83544",
      "turnover": "18873346.1",
      "trades": "944"
    },
    {
      "date": "2026-04-22",
      "bid": "224.60",
      "ask": "225.60",
      "open": "225.80",
      "high": "226.80",
      "low": "222.80",
      "close": "225.40",
      "average": "225.3786",
      "volume": "115922",
      "turnover": "26125565.9",
      "trades": "1038"
    },
    {
      "date": "2026-04-23",
      "bid": "222.40",
      "ask": "223.00",
      "open": "225.60",
      "high": "227.80",
      "low": "221.00",
      "close": "223.40",
      "average": "224.4363",
      "volume": "115179",
      "turnover": "25843784.4",
      "trades": "1016"
    },
    {
      "date": "2026-04-24",
      "bid": "217.00",
      "ask": "217.60",
      "open": "223.00",
      "high": "223.00",
      "low": "216.00",
      "close": "217.20",
      "average": "217.7722",
      "volume": "105272",
      "turnover": "22933712.6",
      "trades": "1232"
    },
    {
      "date": "2026-04-27",
      "bid": "220.60",
      "ask": "221.00",
      "open": "217.00",
      "high": "227.40",
      "low": "214.20",
      "close": "220.60",
      "average": "220.3115",
      "volume": "180599",
      "turnover": "39787011.6",
      "trades": "1703"
    },
    {
      "date": "2026-04-28",
      "bid": "208.20",
      "ask": "209.00",
      "open": "218.80",
      "high": "218.80",
      "low": "204.80",
      "close": "208.40",
      "average": "210.4299",
      "volume": "188262",
      "turnover": "39610342.7",
      "trades": "2223"
    },
    {
      "date": "2026-04-29",
      "bid": "183.60",
      "ask": "184.20",
      "open": "190.00",
      "high": "194.80",
      "low": "179.60",
      "close": "181.80",
      "average": "185.6264",
      "volume": "1000171",
      "turnover": "185749655.65",
      "trades": "7556"
    },
    {
      "date": "2026-04-30",
      "bid": "187.10",
      "ask": "188.00",
      "open": "181.10",
      "high": "189.70",
      "low": "180.00",
      "close": "188.70",
      "average": "187.0705",
      "volume": "238664",
      "turnover": "44637212.5",
      "trades": "1351"
    },
    {
      "date": "2026-05-04",
      "bid": "183.00",
      "ask": "183.70",
      "open": "190.00",
      "high": "194.10",
      "low": "182.50",
      "close": "183.30",
      "average": "185.1696",
      "volume": "277517",
      "turnover": "51387198.35",
      "trades": "2084"
    },
    {
      "date": "2026-05-05",
      "bid": "186.40",
      "ask": "187.00",
      "open": "183.80",
      "high": "190.50",
      "low": "183.60",
      "close": "185.40",
      "average": "186.5174",
      "volume": "157561",
      "turnover": "29396615.2",
      "trades": "1842"
    },
    {
      "date": "2026-05-06",
      "bid": "190.60",
      "ask": "191.70",
      "open": "186.50",
      "high": "197.10",
      "low": "186.50",
      "close": "192.10",
      "average": "193.027",
      "volume": "149024",
      "turnover": "28764656.85",
      "trades": "1558"
    },
    {
      "date": "2026-05-07",
      "bid": "193.70",
      "ask": "194.20",
      "open": "193.10",
      "high": "195.70",
      "low": "190.70",
      "close": "193.00",
      "average": "193.322",
      "volume": "120278",
      "turnover": "23251849.75",
      "trades": "1206"
    },
    {
      "date": "2026-05-08",
      "bid": "183.10",
      "ask": "183.60",
      "open": "188.00",
      "high": "189.00",
      "low": "182.80",
      "close": "182.90",
      "average": "184.7215",
      "volume": "144338",
      "turnover": "26668662.75",
      "trades": "1920"
    },
    {
      "date": "2026-05-11",
      "bid": "177.20",
      "ask": "177.50",
      "open": "183.10",
      "high": "184.20",
      "low": "176.70",
      "close": "176.70",
      "average": "178.7682",
      "volume": "188672",
      "turnover": "33729019.9",
      "trades": "2062"
    },
    {
      "date": "2026-05-12",
      "bid": "175.10",
      "ask": "175.20",
      "open": "176.70",
      "high": "177.90",
      "low": "174.50",
      "close": "175.00",
      "average": "175.9719",
      "volume": "117747",
      "turnover": "20720975.1",
      "trades": "1351"
    },
    {
      "date": "2026-05-13",
      "bid": "179.70",
      "ask": "179.90",
      "open": "175.10",
      "high": "182.60",
      "low": "173.60",
      "close": "180.60",
      "average": "179.2306",
      "volume": "157810",
      "turnover": "28324479.1",
      "trades": "1277"
    },
    {
      "date": "2026-05-15",
      "bid": "178.00",
      "ask": "178.50",
      "open": "183.30",
      "high": "184.00",
      "low": "176.50",
      "close": "176.60",
      "average": "178.0607",
      "volume": "165917",
      "turnover": "29548282.7",
      "trades": "1749"
    },
    {
      "date": "2026-05-18",
      "bid": "183.80",
      "ask": "184.00",
      "open": "175.30",
      "high": "185.30",
      "low": "174.50",
      "close": "182.70",
      "average": "180.8781",
      "volume": "150391",
      "turnover": "27176981.3",
      "trades": "1353"
    },
    {
      "date": "2026-05-19",
      "bid": "190.50",
      "ask": "190.80",
      "open": "183.70",
      "high": "191.30",
      "low": "183.20",
      "close": "190.80",
      "average": "189.7533",
      "volume": "130236",
      "turnover": "24710701.05",
      "trades": "1317"
    },
    {
      "date": "2026-05-20",
      "bid": "200.00",
      "ask": "200.40",
      "open": "191.00",
      "high": "202.40",
      "low": "190.20",
      "close": "200.00",
      "average": "196.6299",
      "volume": "239123",
      "turnover": "47010079.5",
      "trades": "2572"
    },
    {
      "date": "2026-05-21",
      "bid": "200.40",
      "ask": "201.40",
      "open": "201.00",
      "high": "204.20",
      "low": "198.00",
      "close": "200.40",
      "average": "200.9432",
      "volume": "136219",
      "turnover": "27374277.1",
      "trades": "1639"
    },
    {
      "date": "2026-05-22",
      "bid": "210.80",
      "ask": "211.00",
      "open": "202.00",
      "high": "211.20",
      "low": "202.00",
      "close": "210.80",
      "average": "207.6599",
      "volume": "220312",
      "turnover": "45748458.3",
      "trades": "1908"
    },
    {
      "date": "2026-05-25",
      "bid": "219.40",
      "ask": "219.60",
      "open": "212.20",
      "high": "221.80",
      "low": "212.20",
      "close": "218.60",
      "average": "218.1517",
      "volume": "203314",
      "turnover": "44350906.8",
      "trades": "1776"
    },
    {
      "date": "2026-05-26",
      "bid": "217.00",
      "ask": "217.60",
      "open": "219.60",
      "high": "219.60",
      "low": "214.60",
      "close": "216.60",
      "average": "216.4128",
      "volume": "171484",
      "turnover": "37105055.2",
      "trades": "1332"
    },
    {
      "date": "2026-05-27",
      "bid": "217.80",
      "ask": "219.00",
      "open": "216.80",
      "high": "225.60",
      "low": "216.80",
      "close": "218.20",
      "average": "220.5257",
      "volume": "147968",
      "turnover": "32663044.9",
      "trades": "1309"
    },
    {
      "date": "2026-05-28",
      "bid": "220.00",
      "ask": "220.40",
      "open": "216.00",
      "high": "222.20",
      "low": "211.60",
      "close": "219.20",
      "average": "217.331",
      "volume": "123125",
      "turnover": "26757677.5",
      "trades": "1108"
    },
    {
      "date": "2026-05-29",
      "bid": "221.40",
      "ask": "221.60",
      "open": "221.00",
      "high": "222.00",
      "low": "216.60",
      "close": "219.60",
      "average": "219.3924",
      "volume": "212954",
      "turnover": "46704625.5",
      "trades": "1221"
    },
    {
      "date": "2026-06-01",
      "bid": "219.80",
      "ask": "220.20",
      "open": "222.20",
      "high": "223.40",
      "low": "213.60",
      "close": "219.60",
      "average": "218.8496",
      "volume": "125372",
      "turnover": "27436083.2",
      "trades": "1303"
    },
    {
      "date": "2026-06-02",
      "bid": "217.40",
      "ask": "218.00",
      "open": "220.00",
      "high": "227.00",
      "low": "214.40",
      "close": "216.60",
      "average": "220.9404",
      "volume": "144371",
      "turnover": "31921887.3",
      "trades": "1535"
    },
    {
      "date": "2026-06-03",
      "bid": "215.40",
      "ask": "216.20",
      "open": "216.80",
      "high": "219.60",
      "low": "213.80",
      "close": "215.40",
      "average": "215.5921",
      "volume": "92879",
      "turnover": "20025998.7",
      "trades": "908"
    },
    {
      "date": "2026-06-04",
      "bid": "224.40",
      "ask": "225.00",
      "open": "215.40",
      "high": "225.20",
      "low": "215.40",
      "close": "225.00",
      "average": "221.9634",
      "volume": "89735",
      "turnover": "19912795.5",
      "trades": "1135"
    },
    {
      "date": "2026-06-05",
      "bid": "219.80",
      "ask": "220.80",
      "open": "224.00",
      "high": "227.60",
      "low": "219.20",
      "close": "219.20",
      "average": "223.7682",
      "volume": "123296",
      "turnover": "27587380.4",
      "trades": "1066"
    },
    {
      "date": "2026-06-08",
      "bid": "215.20",
      "ask": "216.40",
      "open": "217.00",
      "high": "218.80",
      "low": "213.60",
      "close": "216.40",
      "average": "215.9769",
      "volume": "93008",
      "turnover": "20088728.2",
      "trades": "1032"
    },
    {
      "date": "2026-06-09",
      "bid": "216.00",
      "ask": "217.80",
      "open": "216.40",
      "high": "219.80",
      "low": "209.80",
      "close": "217.20",
      "average": "214.8137",
      "volume": "129851",
      "turnover": "27892085.7",
      "trades": "1187"
    },
    {
      "date": "2026-06-10",
      "bid": "220.00",
      "ask": "221.00",
      "open": "217.60",
      "high": "221.60",
      "low": "213.20",
      "close": "220.00",
      "average": "216.862",
      "volume": "151532",
      "turnover": "32858955.6",
      "trades": "1563"
    },
    {
      "date": "2026-06-11",
      "bid": "214.00",
      "ask": "214.40",
      "open": "220.00",
      "high": "226.00",
      "low": "212.80",
      "close": "213.40",
      "average": "217.7928",
      "volume": "150673",
      "turnover": "32814620.2",
      "trades": "1589"
    },
    {
      "date": "2026-06-12",
      "bid": "220.80",
      "ask": "221.40",
      "open": "216.60",
      "high": "226.00",
      "low": "216.20",
      "close": "220.20",
      "average": "221.3055",
      "volume": "229014",
      "turnover": "50673567",
      "trades": "1681"
    },
    {
      "date": "2026-06-15",
      "bid": "216.00",
      "ask": "216.40",
      "open": "221.80",
      "high": "226.60",
      "low": "212.20",
      "close": "215.00",
      "average": "218.5993",
      "volume": "238500",
      "turnover": "52119220.5",
      "trades": "1306"
    },
    {
      "date": "2026-06-16",
      "bid": "216.00",
      "ask": "216.80",
      "open": "215.00",
      "high": "220.60",
      "low": "210.00",
      "close": "216.20",
      "average": "214.7912",
      "volume": "159352",
      "turnover": "34226313.7",
      "trades": "1641"
    },
    {
      "date": "2026-06-17",
      "bid": "210.40",
      "ask": "211.00",
      "open": "220.20",
      "high": "220.20",
      "low": "207.20",
      "close": "210.40",
      "average": "212.1961",
      "volume": "127151",
      "turnover": "26980463.9",
      "trades": "1034"
    },
    {
      "date": "2026-06-18",
      "bid": "208.20",
      "ask": "208.40",
      "open": "211.00",
      "high": "211.00",
      "low": "204.40",
      "close": "208.00",
      "average": "207.9188",
      "volume": "269000",
      "turnover": "55929471.4",
      "trades": "1333"
    },
    {
      "date": "2026-06-22",
      "bid": "208.80",
      "ask": "209.60",
      "open": "208.20",
      "high": "212.00",
      "low": "207.40",
      "close": "208.60",
      "average": "208.6587",
      "volume": "152369",
      "turnover": "31796035.3",
      "trades": "709"
    },
    {
      "date": "2026-06-23",
      "bid": "208.80",
      "ask": "209.40",
      "open": "208.60",
      "high": "214.80",
      "low": "203.20",
      "close": "207.20",
      "average": "208.8706",
      "volume": "208030",
      "turnover": "43447499.3",
      "trades": "1207"
    },
    {
      "date": "2026-06-24",
      "bid": "203.80",
      "ask": "204.60",
      "open": "208.40",
      "high": "208.40",
      "low": "200.00",
      "close": "203.40",
      "average": "202.9396",
      "volume": "80205",
      "turnover": "16272671.1",
      "trades": "836"
    },
    {
      "date": "2026-06-25",
      "bid": "206.40",
      "ask": "207.00",
      "open": "203.80",
      "high": "208.60",
      "low": "201.20",
      "close": "206.00",
      "average": "205.9604",
      "volume": "70258",
      "turnover": "14469426.3",
      "trades": "695"
    },
    {
      "date": "2026-06-26",
      "bid": "210.20",
      "ask": "211.00",
      "open": "205.20",
      "high": "217.60",
      "low": "203.40",
      "close": "209.80",
      "average": "210.3444",
      "volume": "176096",
      "turnover": "37048828.5",
      "trades": "1503"
    },
    {
      "date": "2026-06-29",
      "bid": "215.00",
      "ask": "216.00",
      "open": "209.80",
      "high": "218.80",
      "low": "209.60",
      "close": "215.20",
      "average": "217.0799",
      "volume": "329677",
      "turnover": "71550489.3",
      "trades": "949"
    },
    {
      "date": "2026-06-30",
      "bid": "219.80",
      "ask": "220.20",
      "open": "216.00",
      "high": "222.00",
      "low": "215.20",
      "close": "220.00",
      "average": "218.5956",
      "volume": "214468",
      "turnover": "46889315.7",
      "trades": "830"
    },
    {
      "date": "2026-07-01",
      "bid": "224.60",
      "ask": "225.80",
      "open": "219.00",
      "high": "226.80",
      "low": "213.40",
      "close": "226.00",
      "average": "223.2094",
      "volume": "130701",
      "turnover": "29159936.1",
      "trades": "937"
    },
    {
      "date": "2026-07-02",
      "bid": "232.00",
      "ask": "232.60",
      "open": "225.80",
      "high": "234.40",
      "low": "224.00",
      "close": "233.20",
      "average": "230.5686",
      "volume": "116426",
      "turnover": "26844920.7",
      "trades": "934"
    },
    {
      "date": "2026-07-03",
      "bid": "231.60",
      "ask": "232.00",
      "open": "233.80",
      "high": "235.20",
      "low": "230.40",
      "close": "232.40",
      "average": "232.5784",
      "volume": "69248",
      "turnover": "16101052.5",
      "trades": "796"
    },
    {
      "date": "2026-07-06",
      "bid": "229.80",
      "ask": "230.80",
      "open": "232.00",
      "high": "233.20",
      "low": "227.00",
      "close": "230.00",
      "average": "229.5661",
      "volume": "77208",
      "turnover": "17736842.2",
      "trades": "693"
    },
    {
      "date": "2026-07-07",
      "bid": "233.60",
      "ask": "234.20",
      "open": "232.20",
      "high": "238.40",
      "low": "231.40",
      "close": "233.40",
      "average": "235.1891",
      "volume": "100144",
      "turnover": "23539111.5",
      "trades": "952"
    },
    {
      "date": "2026-07-08",
      "bid": "228.80",
      "ask": "229.40",
      "open": "232.00",
      "high": "232.00",
      "low": "225.40",
      "close": "227.80",
      "average": "228.0231",
      "volume": "89855",
      "turnover": "20482342.6",
      "trades": "969"
    },
    {
      "date": "2026-07-09",
      "bid": "232.40",
      "ask": "233.20",
      "open": "232.40",
      "high": "233.40",
      "low": "227.00",
      "close": "232.60",
      "average": "230.8083",
      "volume": "48611",
      "turnover": "11219970.9",
      "trades": "564"
    },
    {
      "date": "2026-07-10",
      "bid": "232.00",
      "ask": "234.80",
      "open": "233.00",
      "high": "238.40",
      "low": "232.20",
      "close": "234.00",
      "average": "235.2928",
      "volume": "51425",
      "turnover": "12099776.9",
      "trades": "672"
    },
    {
      "date": "2026-07-13",
      "bid": "231.00",
      "ask": "231.80",
      "open": "233.20",
      "high": "235.40",
      "low": "229.60",
      "close": "231.80",
      "average": "232.3132",
      "volume": "60341",
      "turnover": "14018278.1",
      "trades": "786"
    },
    {
      "date": "2026-07-14",
      "bid": "226.60",
      "ask": "227.00",
      "open": "230.80",
      "high": "232.00",
      "low": "226.00",
      "close": "226.20",
      "average": "227.7419",
      "volume": "69277",
      "turnover": "15781052.4",
      "trades": "767"
    },
    {
      "date": "2026-07-15",
      "bid": "221.60",
      "ask": "222.20",
      "open": "225.60",
      "high": "225.60",
      "low": "217.00",
      "close": "223.20",
      "average": "220.717",
      "volume": "180602",
      "turnover": "39847513",
      "trades": "1376"
    },
    {
      "date": "2026-07-16",
      "bid": "180.80",
      "ask": "181.50",
      "open": "223.20",
      "high": "231.00",
      "low": "153.10",
      "close": "179.40",
      "average": "178.2235",
      "volume": "1092777",
      "turnover": "194575014.3",
      "trades": "7229"
    },
    {
      "date": "2026-07-17",
      "bid": "174.10",
      "ask": "174.50",
      "open": "180.00",
      "high": "187.20",
      "low": "173.40",
      "close": "174.40",
      "average": "180.5282",
      "volume": "649086",
      "turnover": "117106411.7",
      "trades": "3679"
    },
    {
      "date": "2026-07-20",
      "bid": "177.70",
      "ask": "178.00",
      "open": "175.10",
      "high": "179.50",
      "low": "173.50",
      "close": "177.90",
      "average": "177.2247",
      "volume": "124020",
      "turnover": "21978774.8",
      "trades": "1332"
    },
    {
      "date": "2026-07-21",
      "bid": "172.40",
      "ask": "172.80",
      "open": "177.90",
      "high": "182.20",
      "low": "169.30",
      "close": "172.40",
      "average": "176.3115",
      "volume": "419322",
      "turnover": "73927469.05",
      "trades": "1617"
    },
    {
      "date": "2026-07-22",
      "bid": "172.20",
      "ask": "172.70",
      "open": "171.10",
      "high": "177.40",
      "low": "168.10",
      "close": "171.80",
      "average": "172.6563",
      "volume": "101328",
      "turnover": "17504889.85",
      "trades": "1185"
    },
    {
      "date": "2026-07-23",
      "bid": "165.00",
      "ask": "165.10",
      "open": "172.10",
      "high": "172.10",
      "low": "164.10",
      "close": "164.40",
      "average": "166.5013",
      "volume": "442541",
      "turnover": "73669097.05",
      "trades": "2105"
    },
    {
      "date": "2026-07-24",
      "bid": "170.60",
      "ask": "171.00",
      "open": "164.40",
      "high": "171.10",
      "low": "164.40",
      "close": "170.30",
      "average": "168.2593",
      "volume": "156170",
      "turnover": "26274634.1",
      "trades": "1699"
    },
    {
      "date": "2026-07-27",
      "bid": "174.70",
      "ask": "175.20",
      "open": "171.80",
      "high": "176.50",
      "low": "171.80",
      "close": "174.30",
      "average": "174.6013",
      "volume": "112363",
      "turnover": "19618766.5",
      "trades": "1386"
    },
    {
      "date": "2026-07-28",
      "bid": "175.60",
      "ask": "176.00",
      "open": "174.30",
      "high": "176.20",
      "low": "171.70",
      "close": "175.20",
      "average": "173.8807",
      "volume": "134441",
      "turnover": "23377964.7",
      "trades": "1399"
    },
    {
      "date": "2026-07-29",
      "bid": "176.80",
      "ask": "177.00",
      "open": "175.70",
      "high": "179.10",
      "low": "174.60",
      "close": "176.30",
      "average": "176.7028",
      "volume": "118424",
      "turnover": "20926281.14",
      "trades": "1319"
    },
    {
      "date": "2026-07-30",
      "bid": "180.20",
      "ask": "180.70",
      "open": "176.80",
      "high": "181.00",
      "low": "176.00",
      "close": "179.30",
      "average": "179.1979",
      "volume": "240043",
      "turnover": "43019753.9",
      "trades": "1561"
    },
    {
      "date": "2026-07-31",
      "bid": "180.50",
      "ask": "180.80",
      "open": "180.10",
      "high": "183.80",
      "low": "179.20",
      "close": "179.20",
      "average": "181.0842",
      "volume": "156007",
      "turnover": "28257728.7",
      "trades": "1182"
    },
    {
      "date": "2026-08-03",
      "bid": "175.30",
      "ask": "175.60",
      "open": "180.50",
      "high": "181.50",
      "low": "174.10",
      "close": "175.00",
      "average": "176.0993",
      "volume": "93164",
      "turnover": "16406157.15",
      "trades": "1147"
    },
    {
      "date": "2026-08-04",
      "bid": "176.80",
      "ask": "177.10",
      "open": "175.30",
      "high": "179.90",
      "low": "171.60",
      "close": "176.80",
      "average": "176.2455",
      "volume": "111381",
      "turnover": "19631306.39",
      "trades": "1483"
    },
    {
      "date": "2026-08-05",
      "bid": "173.60",
      "ask": "174.10",
      "open": "177.20",
      "high": "179.80",
      "low": "172.60",
      "close": "173.50",
      "average": "176.1842",
      "volume": "229032",
      "turnover": "40349250.65",
      "trades": "1336"
    }
  ]
}