{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3772158/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/yubico?id=TX3772158",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3772158",
    "asset_class": "SHARES",
    "isin": "SE0015657788",
    "symbol": "YUBICO",
    "company": "Yubico",
    "market": null,
    "last_sale_price": "SEK 63.50",
    "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": "104.05",
      "ask": "104.35",
      "open": "104.30",
      "high": "105.75",
      "low": "103.75",
      "close": "104.05",
      "average": "104.4952",
      "volume": "16294",
      "turnover": "1702645.2",
      "trades": "171"
    },
    {
      "date": "2021-08-03",
      "bid": "104.50",
      "ask": "104.60",
      "open": "103.50",
      "high": "104.80",
      "low": "103.50",
      "close": "104.25",
      "average": "104.5003",
      "volume": "10440",
      "turnover": "1090983",
      "trades": "150"
    },
    {
      "date": "2021-08-04",
      "bid": "105.10",
      "ask": "105.95",
      "open": "104.30",
      "high": "105.95",
      "low": "103.50",
      "close": "105.95",
      "average": "104.9323",
      "volume": "18580",
      "turnover": "1949641.45",
      "trades": "199"
    },
    {
      "date": "2021-08-05",
      "bid": "105.20",
      "ask": "105.30",
      "open": "105.05",
      "high": "105.90",
      "low": "105.00",
      "close": "105.20",
      "average": "105.4433",
      "volume": "14289",
      "turnover": "1506679.15",
      "trades": "147"
    },
    {
      "date": "2021-08-06",
      "bid": "104.35",
      "ask": "105.15",
      "open": "105.20",
      "high": "105.20",
      "low": "103.00",
      "close": "104.35",
      "average": "104.4655",
      "volume": "21486",
      "turnover": "2244546.1",
      "trades": "180"
    },
    {
      "date": "2021-08-09",
      "bid": "102.70",
      "ask": "103.00",
      "open": "104.35",
      "high": "104.50",
      "low": "102.50",
      "close": "102.70",
      "average": "102.7215",
      "volume": "177248",
      "turnover": "18207187.39",
      "trades": "203"
    },
    {
      "date": "2021-08-10",
      "bid": "103.25",
      "ask": "103.60",
      "open": "102.70",
      "high": "104.00",
      "low": "102.55",
      "close": "103.60",
      "average": "103.3711",
      "volume": "7648",
      "turnover": "790581.9",
      "trades": "123"
    },
    {
      "date": "2021-08-11",
      "bid": "102.75",
      "ask": "102.80",
      "open": "103.60",
      "high": "103.90",
      "low": "102.50",
      "close": "102.65",
      "average": "103.0162",
      "volume": "13256",
      "turnover": "1365582.7",
      "trades": "129"
    },
    {
      "date": "2021-08-12",
      "bid": "103.00",
      "ask": "103.15",
      "open": "102.65",
      "high": "103.45",
      "low": "102.65",
      "close": "103.00",
      "average": "103.0226",
      "volume": "13330",
      "turnover": "1373290.85",
      "trades": "109"
    },
    {
      "date": "2021-08-13",
      "bid": "102.45",
      "ask": "102.50",
      "open": "103.00",
      "high": "103.00",
      "low": "102.40",
      "close": "102.45",
      "average": "102.5637",
      "volume": "25361",
      "turnover": "2601175",
      "trades": "203"
    },
    {
      "date": "2021-08-16",
      "bid": "101.25",
      "ask": "101.50",
      "open": "102.35",
      "high": "102.35",
      "low": "101.15",
      "close": "101.25",
      "average": "101.701",
      "volume": "47300",
      "turnover": "4810165.7",
      "trades": "347"
    },
    {
      "date": "2021-08-17",
      "bid": "101.65",
      "ask": "101.80",
      "open": "101.25",
      "high": "102.90",
      "low": "101.00",
      "close": "101.60",
      "average": "101.6698",
      "volume": "20850",
      "turnover": "2119459.04",
      "trades": "146"
    },
    {
      "date": "2021-08-18",
      "bid": "101.60",
      "ask": "101.65",
      "open": "101.50",
      "high": "101.90",
      "low": "101.50",
      "close": "101.60",
      "average": "101.7035",
      "volume": "40682",
      "turnover": "4137503.75",
      "trades": "171"
    },
    {
      "date": "2021-08-19",
      "bid": "101.00",
      "ask": "101.05",
      "open": "101.60",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.3674",
      "volume": "45687",
      "turnover": "4630725.45",
      "trades": "454"
    },
    {
      "date": "2021-08-20",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.70",
      "low": "100.70",
      "close": "101.25",
      "average": "101.0279",
      "volume": "21091",
      "turnover": "2130803.6",
      "trades": "168"
    },
    {
      "date": "2021-08-23",
      "bid": "101.20",
      "ask": "101.50",
      "open": "101.30",
      "high": "102.50",
      "low": "101.10",
      "close": "101.10",
      "average": "101.5498",
      "volume": "17833",
      "turnover": "1810707.93",
      "trades": "149"
    },
    {
      "date": "2021-08-24",
      "bid": "100.90",
      "ask": "101.00",
      "open": "101.10",
      "high": "101.80",
      "low": "100.50",
      "close": "101.20",
      "average": "101.0108",
      "volume": "34160",
      "turnover": "3450632.3",
      "trades": "265"
    },
    {
      "date": "2021-08-25",
      "bid": "101.45",
      "ask": "101.55",
      "open": "101.20",
      "high": "101.90",
      "low": "100.70",
      "close": "101.85",
      "average": "101.3427",
      "volume": "26839",
      "turnover": "2719854.55",
      "trades": "240"
    },
    {
      "date": "2021-08-26",
      "bid": "101.70",
      "ask": "102.00",
      "open": "101.95",
      "high": "102.25",
      "low": "101.20",
      "close": "102.00",
      "average": "101.9042",
      "volume": "61816",
      "turnover": "6299310.8",
      "trades": "471"
    },
    {
      "date": "2021-08-27",
      "bid": "102.00",
      "ask": "102.15",
      "open": "102.10",
      "high": "102.45",
      "low": "101.50",
      "close": "102.25",
      "average": "101.9956",
      "volume": "10985",
      "turnover": "1120436.33",
      "trades": "189"
    },
    {
      "date": "2021-08-30",
      "bid": "101.80",
      "ask": "102.05",
      "open": "102.25",
      "high": "102.25",
      "low": "101.70",
      "close": "101.80",
      "average": "101.8787",
      "volume": "26528",
      "turnover": "2702637.2",
      "trades": "271"
    },
    {
      "date": "2021-08-31",
      "bid": "100.65",
      "ask": "102.00",
      "open": "101.80",
      "high": "102.15",
      "low": "100.55",
      "close": "101.50",
      "average": "101.619",
      "volume": "29302",
      "turnover": "2977655.45",
      "trades": "208"
    },
    {
      "date": "2021-09-01",
      "bid": "101.50",
      "ask": "101.90",
      "open": "100.30",
      "high": "102.20",
      "low": "100.30",
      "close": "101.90",
      "average": "101.8713",
      "volume": "46528",
      "turnover": "4739869.59",
      "trades": "163"
    },
    {
      "date": "2021-09-02",
      "bid": "101.25",
      "ask": "101.55",
      "open": "102.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.5482",
      "volume": "10457",
      "turnover": "1061889.8",
      "trades": "140"
    },
    {
      "date": "2021-09-03",
      "bid": "100.80",
      "ask": "100.95",
      "open": "101.00",
      "high": "101.90",
      "low": "100.40",
      "close": "100.80",
      "average": "101.0734",
      "volume": "37086",
      "turnover": "3748409.5",
      "trades": "164"
    },
    {
      "date": "2021-09-06",
      "bid": "100.60",
      "ask": "101.40",
      "open": "100.80",
      "high": "101.65",
      "low": "100.50",
      "close": "100.60",
      "average": "101.3229",
      "volume": "57838",
      "turnover": "5860315.2",
      "trades": "242"
    },
    {
      "date": "2021-09-07",
      "bid": "100.50",
      "ask": "101.15",
      "open": "100.60",
      "high": "101.35",
      "low": "99.80",
      "close": "100.35",
      "average": "100.4536",
      "volume": "49879",
      "turnover": "5010524.7",
      "trades": "272"
    },
    {
      "date": "2021-09-08",
      "bid": "101.25",
      "ask": "101.50",
      "open": "100.35",
      "high": "101.50",
      "low": "100.35",
      "close": "101.20",
      "average": "101.0713",
      "volume": "57764",
      "turnover": "5838284.6",
      "trades": "268"
    },
    {
      "date": "2021-09-09",
      "bid": "101.35",
      "ask": "101.50",
      "open": "101.20",
      "high": "101.65",
      "low": "101.10",
      "close": "101.50",
      "average": "101.46",
      "volume": "51359",
      "turnover": "5210886.09",
      "trades": "220"
    },
    {
      "date": "2021-09-10",
      "bid": "100.90",
      "ask": "101.10",
      "open": "101.50",
      "high": "101.50",
      "low": "100.35",
      "close": "101.10",
      "average": "100.9948",
      "volume": "38709",
      "turnover": "3909408.2",
      "trades": "162"
    },
    {
      "date": "2021-09-13",
      "bid": "100.20",
      "ask": "100.95",
      "open": "101.10",
      "high": "101.45",
      "low": "100.20",
      "close": "100.20",
      "average": "100.563",
      "volume": "37216",
      "turnover": "3742553",
      "trades": "319"
    },
    {
      "date": "2021-09-14",
      "bid": "100.55",
      "ask": "100.80",
      "open": "100.15",
      "high": "100.90",
      "low": "99.90",
      "close": "100.55",
      "average": "100.3042",
      "volume": "28305",
      "turnover": "2839111.3",
      "trades": "180"
    },
    {
      "date": "2021-09-15",
      "bid": "100.45",
      "ask": "100.80",
      "open": "100.55",
      "high": "100.90",
      "low": "100.05",
      "close": "100.80",
      "average": "100.4305",
      "volume": "45434",
      "turnover": "4562960.55",
      "trades": "249"
    },
    {
      "date": "2021-09-16",
      "bid": "100.35",
      "ask": "100.45",
      "open": "100.65",
      "high": "100.90",
      "low": "100.00",
      "close": "100.60",
      "average": "100.1297",
      "volume": "117115",
      "turnover": "11726689",
      "trades": "282"
    },
    {
      "date": "2021-09-17",
      "bid": "102.45",
      "ask": "102.60",
      "open": "100.85",
      "high": "102.70",
      "low": "100.85",
      "close": "102.60",
      "average": "101.7482",
      "volume": "48153",
      "turnover": "4899483.2",
      "trades": "348"
    },
    {
      "date": "2021-09-20",
      "bid": "101.35",
      "ask": "101.50",
      "open": "102.60",
      "high": "103.00",
      "low": "100.60",
      "close": "101.50",
      "average": "101.8596",
      "volume": "46616",
      "turnover": "4748288.95",
      "trades": "338"
    },
    {
      "date": "2021-09-21",
      "bid": "100.95",
      "ask": "101.15",
      "open": "100.85",
      "high": "101.70",
      "low": "100.60",
      "close": "101.30",
      "average": "101.0374",
      "volume": "24992",
      "turnover": "2525127.4",
      "trades": "239"
    },
    {
      "date": "2021-09-22",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.00",
      "low": "100.65",
      "close": "101.00",
      "average": "100.8537",
      "volume": "23564",
      "turnover": "2376516.54",
      "trades": "173"
    },
    {
      "date": "2021-09-23",
      "bid": "101.10",
      "ask": "101.45",
      "open": "101.00",
      "high": "101.80",
      "low": "100.70",
      "close": "101.10",
      "average": "101.0189",
      "volume": "50575",
      "turnover": "5109029.25",
      "trades": "236"
    },
    {
      "date": "2021-09-24",
      "bid": "101.60",
      "ask": "102.05",
      "open": "101.10",
      "high": "102.65",
      "low": "101.10",
      "close": "101.60",
      "average": "101.848",
      "volume": "18112",
      "turnover": "1844671.1",
      "trades": "188"
    },
    {
      "date": "2021-09-27",
      "bid": "101.55",
      "ask": "102.45",
      "open": "101.65",
      "high": "102.65",
      "low": "101.15",
      "close": "101.50",
      "average": "101.9086",
      "volume": "29275",
      "turnover": "2983375.35",
      "trades": "239"
    },
    {
      "date": "2021-09-28",
      "bid": "101.00",
      "ask": "101.15",
      "open": "101.55",
      "high": "102.20",
      "low": "101.00",
      "close": "101.15",
      "average": "101.304",
      "volume": "20148",
      "turnover": "2041073.7",
      "trades": "162"
    },
    {
      "date": "2021-09-29",
      "bid": "100.90",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.20",
      "low": "100.65",
      "close": "100.90",
      "average": "100.9032",
      "volume": "12860",
      "turnover": "1297614.7",
      "trades": "129"
    },
    {
      "date": "2021-09-30",
      "bid": "100.85",
      "ask": "101.00",
      "open": "100.90",
      "high": "101.15",
      "low": "100.65",
      "close": "100.85",
      "average": "100.8162",
      "volume": "32652",
      "turnover": "3291849.85",
      "trades": "153"
    },
    {
      "date": "2021-10-01",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.25",
      "low": "100.50",
      "close": "101.20",
      "average": "100.7964",
      "volume": "15161",
      "turnover": "1528173.9",
      "trades": "137"
    },
    {
      "date": "2021-10-04",
      "bid": "100.75",
      "ask": "101.15",
      "open": "101.20",
      "high": "101.30",
      "low": "100.60",
      "close": "100.75",
      "average": "100.9407",
      "volume": "11861",
      "turnover": "1197257.1",
      "trades": "111"
    },
    {
      "date": "2021-10-05",
      "bid": "101.20",
      "ask": "101.55",
      "open": "100.55",
      "high": "102.00",
      "low": "100.55",
      "close": "101.20",
      "average": "101.2424",
      "volume": "27687",
      "turnover": "2803097.4",
      "trades": "192"
    },
    {
      "date": "2021-10-06",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.20",
      "high": "102.20",
      "low": "100.50",
      "close": "101.00",
      "average": "100.9228",
      "volume": "35849",
      "turnover": "3617980.35",
      "trades": "160"
    },
    {
      "date": "2021-10-07",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.50",
      "low": "100.70",
      "close": "101.20",
      "average": "101.0498",
      "volume": "4403",
      "turnover": "444922.4",
      "trades": "93"
    },
    {
      "date": "2021-10-08",
      "bid": "101.15",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.55",
      "low": "100.70",
      "close": "101.15",
      "average": "101.057",
      "volume": "5630",
      "turnover": "568950.7",
      "trades": "94"
    },
    {
      "date": "2021-10-11",
      "bid": "101.15",
      "ask": "101.20",
      "open": "101.15",
      "high": "102.50",
      "low": "101.10",
      "close": "101.20",
      "average": "101.3141",
      "volume": "11380",
      "turnover": "1152954.05",
      "trades": "114"
    },
    {
      "date": "2021-10-12",
      "bid": "102.50",
      "ask": "102.55",
      "open": "101.20",
      "high": "102.55",
      "low": "101.20",
      "close": "102.50",
      "average": "101.8963",
      "volume": "17382",
      "turnover": "1771160.95",
      "trades": "106"
    },
    {
      "date": "2021-10-13",
      "bid": "102.00",
      "ask": "102.10",
      "open": "102.50",
      "high": "102.55",
      "low": "101.40",
      "close": "102.00",
      "average": "102.0902",
      "volume": "23374",
      "turnover": "2386256.79",
      "trades": "116"
    },
    {
      "date": "2021-10-14",
      "bid": "102.55",
      "ask": "102.65",
      "open": "102.00",
      "high": "102.65",
      "low": "101.80",
      "close": "102.65",
      "average": "102.1884",
      "volume": "29331",
      "turnover": "2997289.05",
      "trades": "114"
    },
    {
      "date": "2021-10-15",
      "bid": "101.60",
      "ask": "102.70",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.55",
      "average": "102.3362",
      "volume": "58129",
      "turnover": "5948703.1",
      "trades": "166"
    },
    {
      "date": "2021-10-18",
      "bid": "102.90",
      "ask": "103.00",
      "open": "101.55",
      "high": "103.45",
      "low": "101.55",
      "close": "103.00",
      "average": "102.10",
      "volume": "11495",
      "turnover": "1173639.2",
      "trades": "92"
    },
    {
      "date": "2021-10-19",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.00",
      "high": "103.25",
      "low": "101.50",
      "close": "102.00",
      "average": "102.1233",
      "volume": "25868",
      "turnover": "2641724.95",
      "trades": "131"
    },
    {
      "date": "2021-10-20",
      "bid": "102.65",
      "ask": "102.70",
      "open": "102.00",
      "high": "103.00",
      "low": "101.50",
      "close": "102.90",
      "average": "102.1665",
      "volume": "28373",
      "turnover": "2898769.45",
      "trades": "176"
    },
    {
      "date": "2021-10-21",
      "bid": "101.95",
      "ask": "102.35",
      "open": "102.00",
      "high": "102.85",
      "low": "101.00",
      "close": "102.30",
      "average": "101.899",
      "volume": "21224",
      "turnover": "2162704.9",
      "trades": "123"
    },
    {
      "date": "2021-10-22",
      "bid": "102.00",
      "ask": "102.60",
      "open": "101.60",
      "high": "102.60",
      "low": "101.50",
      "close": "102.00",
      "average": "101.9702",
      "volume": "10518",
      "turnover": "1072522.7",
      "trades": "108"
    },
    {
      "date": "2021-10-25",
      "bid": "101.50",
      "ask": "101.90",
      "open": "102.20",
      "high": "102.50",
      "low": "101.50",
      "close": "101.50",
      "average": "101.7557",
      "volume": "13957",
      "turnover": "1420204.1",
      "trades": "136"
    },
    {
      "date": "2021-10-26",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.45",
      "low": "101.50",
      "close": "101.60",
      "average": "102.0178",
      "volume": "13610",
      "turnover": "1388462.05",
      "trades": "138"
    },
    {
      "date": "2021-10-27",
      "bid": "101.75",
      "ask": "102.20",
      "open": "101.60",
      "high": "102.40",
      "low": "101.25",
      "close": "101.75",
      "average": "101.8887",
      "volume": "8394",
      "turnover": "855253.75",
      "trades": "90"
    },
    {
      "date": "2021-10-28",
      "bid": "102.05",
      "ask": "102.40",
      "open": "101.75",
      "high": "102.40",
      "low": "101.55",
      "close": "102.40",
      "average": "101.9851",
      "volume": "9760",
      "turnover": "995374.5",
      "trades": "102"
    },
    {
      "date": "2021-10-29",
      "bid": "101.90",
      "ask": "104.00",
      "open": "102.40",
      "high": "104.00",
      "low": "101.60",
      "close": "104.00",
      "average": "102.6168",
      "volume": "19020",
      "turnover": "1951770.95",
      "trades": "161"
    },
    {
      "date": "2021-11-01",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.95",
      "high": "103.95",
      "low": "101.65",
      "close": "102.20",
      "average": "102.3485",
      "volume": "16979",
      "turnover": "1737775.15",
      "trades": "143"
    },
    {
      "date": "2021-11-02",
      "bid": "102.05",
      "ask": "102.20",
      "open": "102.20",
      "high": "102.45",
      "low": "102.00",
      "close": "102.10",
      "average": "102.1368",
      "volume": "9599",
      "turnover": "980411.3",
      "trades": "126"
    },
    {
      "date": "2021-11-03",
      "bid": "101.85",
      "ask": "102.25",
      "open": "102.05",
      "high": "102.80",
      "low": "101.65",
      "close": "101.85",
      "average": "101.8721",
      "volume": "7346",
      "turnover": "748352.2",
      "trades": "74"
    },
    {
      "date": "2021-11-04",
      "bid": "102.10",
      "ask": "102.30",
      "open": "101.85",
      "high": "102.35",
      "low": "101.85",
      "close": "102.10",
      "average": "101.952",
      "volume": "9890",
      "turnover": "1008305",
      "trades": "100"
    },
    {
      "date": "2021-11-05",
      "bid": "102.30",
      "ask": "102.65",
      "open": "101.10",
      "high": "102.80",
      "low": "101.10",
      "close": "102.65",
      "average": "101.6929",
      "volume": "15326",
      "turnover": "1558546.05",
      "trades": "85"
    },
    {
      "date": "2021-11-08",
      "bid": "102.35",
      "ask": "102.40",
      "open": "102.65",
      "high": "102.70",
      "low": "102.00",
      "close": "102.35",
      "average": "102.341",
      "volume": "14249",
      "turnover": "1458257.15",
      "trades": "131"
    },
    {
      "date": "2021-11-09",
      "bid": "103.05",
      "ask": "103.20",
      "open": "102.35",
      "high": "103.95",
      "low": "101.85",
      "close": "103.00",
      "average": "102.6098",
      "volume": "12424",
      "turnover": "1274824.5",
      "trades": "124"
    },
    {
      "date": "2021-11-10",
      "bid": "102.85",
      "ask": "103.75",
      "open": "102.50",
      "high": "104.00",
      "low": "102.25",
      "close": "103.75",
      "average": "103.0588",
      "volume": "13139",
      "turnover": "1354090.05",
      "trades": "112"
    },
    {
      "date": "2021-11-11",
      "bid": "102.85",
      "ask": "103.90",
      "open": "103.40",
      "high": "104.65",
      "low": "102.45",
      "close": "103.90",
      "average": "103.543",
      "volume": "21526",
      "turnover": "2228867.04",
      "trades": "148"
    },
    {
      "date": "2021-11-12",
      "bid": "103.15",
      "ask": "103.50",
      "open": "103.90",
      "high": "104.00",
      "low": "102.85",
      "close": "103.90",
      "average": "103.3814",
      "volume": "13981",
      "turnover": "1445375.45",
      "trades": "149"
    },
    {
      "date": "2021-11-15",
      "bid": "103.65",
      "ask": "103.95",
      "open": "104.05",
      "high": "104.50",
      "low": "103.10",
      "close": "103.95",
      "average": "103.828",
      "volume": "10648",
      "turnover": "1105560.5",
      "trades": "198"
    },
    {
      "date": "2021-11-16",
      "bid": "104.00",
      "ask": "104.15",
      "open": "103.95",
      "high": "104.45",
      "low": "103.30",
      "close": "104.15",
      "average": "104.0088",
      "volume": "10168",
      "turnover": "1057561.5",
      "trades": "93"
    },
    {
      "date": "2021-11-17",
      "bid": "103.05",
      "ask": "103.40",
      "open": "104.15",
      "high": "104.30",
      "low": "102.30",
      "close": "103.40",
      "average": "102.9642",
      "volume": "32652",
      "turnover": "3361986.55",
      "trades": "162"
    },
    {
      "date": "2021-11-18",
      "bid": "103.10",
      "ask": "103.20",
      "open": "103.40",
      "high": "103.60",
      "low": "103.00",
      "close": "103.10",
      "average": "103.2272",
      "volume": "7469",
      "turnover": "771003.9",
      "trades": "123"
    },
    {
      "date": "2021-11-19",
      "bid": "103.10",
      "ask": "103.15",
      "open": "103.20",
      "high": "103.30",
      "low": "102.00",
      "close": "103.15",
      "average": "102.4431",
      "volume": "34818",
      "turnover": "3566864.2",
      "trades": "265"
    },
    {
      "date": "2021-11-22",
      "bid": "102.30",
      "ask": "102.60",
      "open": "103.15",
      "high": "103.15",
      "low": "102.10",
      "close": "102.25",
      "average": "102.5658",
      "volume": "16577",
      "turnover": "1700196.88",
      "trades": "168"
    },
    {
      "date": "2021-11-23",
      "bid": "101.50",
      "ask": "101.75",
      "open": "102.25",
      "high": "102.25",
      "low": "101.00",
      "close": "101.90",
      "average": "101.426",
      "volume": "51702",
      "turnover": "5243927.5",
      "trades": "193"
    },
    {
      "date": "2021-11-24",
      "bid": "101.30",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.05",
      "low": "101.20",
      "close": "101.80",
      "average": "101.8024",
      "volume": "17733",
      "turnover": "1805261.75",
      "trades": "121"
    },
    {
      "date": "2021-11-25",
      "bid": "101.20",
      "ask": "101.60",
      "open": "101.80",
      "high": "102.10",
      "low": "100.50",
      "close": "101.20",
      "average": "101.1204",
      "volume": "45262",
      "turnover": "4576910.25",
      "trades": "232"
    },
    {
      "date": "2021-11-26",
      "bid": "100.45",
      "ask": "100.65",
      "open": "100.25",
      "high": "101.45",
      "low": "100.00",
      "close": "100.80",
      "average": "100.5661",
      "volume": "34198",
      "turnover": "3439160.25",
      "trades": "220"
    },
    {
      "date": "2021-11-29",
      "bid": "100.75",
      "ask": "100.80",
      "open": "100.80",
      "high": "101.25",
      "low": "100.70",
      "close": "100.75",
      "average": "100.9658",
      "volume": "13124",
      "turnover": "1325075.55",
      "trades": "114"
    },
    {
      "date": "2021-11-30",
      "bid": "100.80",
      "ask": "100.90",
      "open": "100.80",
      "high": "101.00",
      "low": "100.50",
      "close": "101.00",
      "average": "100.8192",
      "volume": "8064",
      "turnover": "813005.95",
      "trades": "101"
    },
    {
      "date": "2021-12-01",
      "bid": "100.85",
      "ask": "101.05",
      "open": "101.00",
      "high": "101.25",
      "low": "100.40",
      "close": "101.05",
      "average": "100.7727",
      "volume": "22625",
      "turnover": "2279982",
      "trades": "117"
    },
    {
      "date": "2021-12-02",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.80",
      "high": "101.05",
      "low": "99.80",
      "close": "100.00",
      "average": "100.2362",
      "volume": "68605",
      "turnover": "6876701.66",
      "trades": "339"
    },
    {
      "date": "2021-12-03",
      "bid": "99.80",
      "ask": "100.25",
      "open": "100.10",
      "high": "100.45",
      "low": "98.80",
      "close": "100.25",
      "average": "99.8905",
      "volume": "41553",
      "turnover": "4150749.68",
      "trades": "221"
    },
    {
      "date": "2021-12-06",
      "bid": "100.10",
      "ask": "100.30",
      "open": "100.25",
      "high": "100.75",
      "low": "100.00",
      "close": "100.10",
      "average": "100.1476",
      "volume": "24613",
      "turnover": "2464933.6",
      "trades": "188"
    },
    {
      "date": "2021-12-07",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.35",
      "high": "101.50",
      "low": "100.20",
      "close": "101.40",
      "average": "101.0847",
      "volume": "35525",
      "turnover": "3591035.2",
      "trades": "154"
    },
    {
      "date": "2021-12-08",
      "bid": "101.35",
      "ask": "101.40",
      "open": "101.40",
      "high": "101.65",
      "low": "100.65",
      "close": "101.35",
      "average": "101.2524",
      "volume": "16806",
      "turnover": "1701647.05",
      "trades": "111"
    },
    {
      "date": "2021-12-09",
      "bid": "101.25",
      "ask": "101.35",
      "open": "101.35",
      "high": "101.50",
      "low": "101.20",
      "close": "101.35",
      "average": "101.3875",
      "volume": "18236",
      "turnover": "1848902.85",
      "trades": "90"
    },
    {
      "date": "2021-12-10",
      "bid": "100.85",
      "ask": "100.95",
      "open": "101.35",
      "high": "101.35",
      "low": "100.45",
      "close": "100.65",
      "average": "100.751",
      "volume": "16507",
      "turnover": "1663097.25",
      "trades": "88"
    },
    {
      "date": "2021-12-13",
      "bid": "100.80",
      "ask": "100.90",
      "open": "100.75",
      "high": "101.00",
      "low": "100.65",
      "close": "100.80",
      "average": "100.83",
      "volume": "25811",
      "turnover": "2602523.75",
      "trades": "183"
    },
    {
      "date": "2021-12-14",
      "bid": "99.66",
      "ask": "99.98",
      "open": "100.75",
      "high": "100.75",
      "low": "99.64",
      "close": "99.90",
      "average": "100.0339",
      "volume": "112628",
      "turnover": "11266619.5",
      "trades": "370"
    },
    {
      "date": "2021-12-15",
      "bid": "99.84",
      "ask": "99.98",
      "open": "100.00",
      "high": "100.20",
      "low": "99.20",
      "close": "100.20",
      "average": "99.7231",
      "volume": "62245",
      "turnover": "6207266.18",
      "trades": "252"
    },
    {
      "date": "2021-12-16",
      "bid": "99.70",
      "ask": "99.80",
      "open": "99.64",
      "high": "100.20",
      "low": "99.20",
      "close": "100.00",
      "average": "99.6319",
      "volume": "77979",
      "turnover": "7769192.14",
      "trades": "325"
    },
    {
      "date": "2021-12-17",
      "bid": "100.15",
      "ask": "100.50",
      "open": "100.05",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.6633",
      "volume": "52611",
      "turnover": "5243384.71",
      "trades": "196"
    },
    {
      "date": "2021-12-20",
      "bid": "100.35",
      "ask": "100.50",
      "open": "100.30",
      "high": "100.60",
      "low": "99.16",
      "close": "100.50",
      "average": "100.0979",
      "volume": "11907",
      "turnover": "1191865.83",
      "trades": "128"
    },
    {
      "date": "2021-12-21",
      "bid": "100.25",
      "ask": "100.40",
      "open": "100.40",
      "high": "100.40",
      "low": "100.00",
      "close": "100.25",
      "average": "100.1648",
      "volume": "21223",
      "turnover": "2125797.1",
      "trades": "117"
    },
    {
      "date": "2021-12-22",
      "bid": "100.40",
      "ask": "100.50",
      "open": "100.30",
      "high": "100.80",
      "low": "100.25",
      "close": "100.40",
      "average": "100.4629",
      "volume": "9660",
      "turnover": "970471.5",
      "trades": "92"
    },
    {
      "date": "2021-12-23",
      "bid": "100.50",
      "ask": "100.70",
      "open": "100.45",
      "high": "100.80",
      "low": "100.25",
      "close": "100.50",
      "average": "100.5569",
      "volume": "17009",
      "turnover": "1710371.55",
      "trades": "91"
    },
    {
      "date": "2021-12-27",
      "bid": "100.55",
      "ask": "100.70",
      "open": "100.70",
      "high": "100.75",
      "low": "100.20",
      "close": "100.70",
      "average": "100.3954",
      "volume": "44292",
      "turnover": "4446714.5",
      "trades": "193"
    },
    {
      "date": "2021-12-28",
      "bid": "100.70",
      "ask": "100.90",
      "open": "100.75",
      "high": "100.90",
      "low": "100.35",
      "close": "100.90",
      "average": "100.626",
      "volume": "299911",
      "turnover": "30178831.45",
      "trades": "146"
    },
    {
      "date": "2021-12-29",
      "bid": "100.60",
      "ask": "100.65",
      "open": "100.90",
      "high": "100.95",
      "low": "100.50",
      "close": "100.60",
      "average": "100.6973",
      "volume": "19648",
      "turnover": "1978500.2",
      "trades": "112"
    },
    {
      "date": "2021-12-30",
      "bid": "100.95",
      "ask": "101.10",
      "open": "100.60",
      "high": "101.10",
      "low": "100.50",
      "close": "101.10",
      "average": "100.8735",
      "volume": "31877",
      "turnover": "3215544",
      "trades": "258"
    },
    {
      "date": "2022-01-03",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.10",
      "high": "101.25",
      "low": "100.60",
      "close": "101.25",
      "average": "101.0013",
      "volume": "23412",
      "turnover": "2364643.04",
      "trades": "226"
    },
    {
      "date": "2022-01-04",
      "bid": "101.60",
      "ask": "101.95",
      "open": "101.95",
      "high": "101.95",
      "low": "101.00",
      "close": "101.60",
      "average": "101.5786",
      "volume": "31179",
      "turnover": "3167120.15",
      "trades": "187"
    },
    {
      "date": "2022-01-05",
      "bid": "102.00",
      "ask": "102.10",
      "open": "101.60",
      "high": "102.10",
      "low": "101.60",
      "close": "102.00",
      "average": "102.0065",
      "volume": "24800",
      "turnover": "2529760.4",
      "trades": "206"
    },
    {
      "date": "2022-01-07",
      "bid": "103.65",
      "ask": "103.90",
      "open": "102.00",
      "high": "104.00",
      "low": "101.90",
      "close": "103.65",
      "average": "102.8171",
      "volume": "73779",
      "turnover": "7585746.45",
      "trades": "493"
    },
    {
      "date": "2022-01-10",
      "bid": "101.55",
      "ask": "101.95",
      "open": "103.70",
      "high": "103.95",
      "low": "101.20",
      "close": "101.50",
      "average": "102.7593",
      "volume": "62394",
      "turnover": "6411566.15",
      "trades": "411"
    },
    {
      "date": "2022-01-11",
      "bid": "102.60",
      "ask": "102.75",
      "open": "101.50",
      "high": "103.00",
      "low": "101.50",
      "close": "102.55",
      "average": "102.7014",
      "volume": "27244",
      "turnover": "2797997.8",
      "trades": "192"
    },
    {
      "date": "2022-01-12",
      "bid": "102.40",
      "ask": "102.55",
      "open": "102.55",
      "high": "103.00",
      "low": "102.00",
      "close": "102.45",
      "average": "102.4813",
      "volume": "51444",
      "turnover": "5272047.34",
      "trades": "217"
    },
    {
      "date": "2022-01-13",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.45",
      "high": "102.70",
      "low": "101.90",
      "close": "102.15",
      "average": "102.1845",
      "volume": "24654",
      "turnover": "2519257.65",
      "trades": "164"
    },
    {
      "date": "2022-01-14",
      "bid": "102.30",
      "ask": "102.60",
      "open": "102.15",
      "high": "103.00",
      "low": "101.75",
      "close": "102.60",
      "average": "102.7509",
      "volume": "30014",
      "turnover": "3083964.1",
      "trades": "316"
    },
    {
      "date": "2022-01-17",
      "bid": "102.85",
      "ask": "103.10",
      "open": "103.10",
      "high": "103.45",
      "low": "102.70",
      "close": "103.10",
      "average": "103.102",
      "volume": "58070",
      "turnover": "5987134.5",
      "trades": "227"
    },
    {
      "date": "2022-01-18",
      "bid": "101.75",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "102.00",
      "average": "102.187",
      "volume": "74294",
      "turnover": "7591880.95",
      "trades": "504"
    },
    {
      "date": "2022-01-19",
      "bid": "101.40",
      "ask": "101.50",
      "open": "102.00",
      "high": "103.40",
      "low": "101.50",
      "close": "101.50",
      "average": "102.4183",
      "volume": "57491",
      "turnover": "5888275.5",
      "trades": "311"
    },
    {
      "date": "2022-01-20",
      "bid": "102.50",
      "ask": "102.75",
      "open": "101.55",
      "high": "102.85",
      "low": "101.55",
      "close": "102.50",
      "average": "102.3292",
      "volume": "17138",
      "turnover": "1753717.65",
      "trades": "121"
    },
    {
      "date": "2022-01-21",
      "bid": "102.35",
      "ask": "102.50",
      "open": "102.50",
      "high": "102.85",
      "low": "102.10",
      "close": "102.75",
      "average": "102.5719",
      "volume": "37226",
      "turnover": "3818341.35",
      "trades": "235"
    },
    {
      "date": "2022-01-24",
      "bid": "100.30",
      "ask": "100.60",
      "open": "102.70",
      "high": "102.70",
      "low": "100.10",
      "close": "100.30",
      "average": "100.6559",
      "volume": "65377",
      "turnover": "6580581.05",
      "trades": "546"
    },
    {
      "date": "2022-01-25",
      "bid": "100.25",
      "ask": "100.35",
      "open": "100.30",
      "high": "101.40",
      "low": "99.90",
      "close": "100.35",
      "average": "100.3263",
      "volume": "31770",
      "turnover": "3187365.15",
      "trades": "254"
    },
    {
      "date": "2022-01-26",
      "bid": "100.45",
      "ask": "100.85",
      "open": "100.05",
      "high": "101.35",
      "low": "100.00",
      "close": "100.60",
      "average": "100.3521",
      "volume": "108118",
      "turnover": "10850154.81",
      "trades": "333"
    },
    {
      "date": "2022-01-27",
      "bid": "100.35",
      "ask": "100.75",
      "open": "100.60",
      "high": "101.35",
      "low": "100.20",
      "close": "100.75",
      "average": "100.3803",
      "volume": "85676",
      "turnover": "8600185.44",
      "trades": "149"
    },
    {
      "date": "2022-01-28",
      "bid": "100.80",
      "ask": "100.90",
      "open": "101.30",
      "high": "101.30",
      "low": "100.35",
      "close": "100.90",
      "average": "100.6319",
      "volume": "8964",
      "turnover": "902064.15",
      "trades": "124"
    },
    {
      "date": "2022-01-31",
      "bid": "100.75",
      "ask": "101.15",
      "open": "100.80",
      "high": "101.20",
      "low": "100.35",
      "close": "101.15",
      "average": "100.7022",
      "volume": "18957",
      "turnover": "1909012.25",
      "trades": "145"
    },
    {
      "date": "2022-02-01",
      "bid": "100.90",
      "ask": "101.25",
      "open": "101.20",
      "high": "101.85",
      "low": "100.75",
      "close": "100.75",
      "average": "101.2929",
      "volume": "12415",
      "turnover": "1257551.25",
      "trades": "115"
    },
    {
      "date": "2022-02-02",
      "bid": "100.10",
      "ask": "100.35",
      "open": "100.80",
      "high": "101.05",
      "low": "100.00",
      "close": "100.15",
      "average": "100.4434",
      "volume": "61905",
      "turnover": "6217733.7",
      "trades": "297"
    },
    {
      "date": "2022-02-03",
      "bid": "100.25",
      "ask": "100.50",
      "open": "100.15",
      "high": "100.70",
      "low": "100.05",
      "close": "100.30",
      "average": "100.2966",
      "volume": "15205",
      "turnover": "1525009.3",
      "trades": "98"
    },
    {
      "date": "2022-02-04",
      "bid": "99.84",
      "ask": "99.98",
      "open": "101.80",
      "high": "102.05",
      "low": "99.40",
      "close": "99.84",
      "average": "99.8371",
      "volume": "46661",
      "turnover": "4658499.47",
      "trades": "309"
    },
    {
      "date": "2022-02-07",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.98",
      "high": "100.50",
      "low": "99.84",
      "close": "100.00",
      "average": "100.0194",
      "volume": "41299",
      "turnover": "4130699.4",
      "trades": "135"
    },
    {
      "date": "2022-02-08",
      "bid": "99.90",
      "ask": "100.25",
      "open": "100.00",
      "high": "100.80",
      "low": "99.90",
      "close": "100.00",
      "average": "100.2045",
      "volume": "7529",
      "turnover": "754439.84",
      "trades": "105"
    },
    {
      "date": "2022-02-09",
      "bid": "100.35",
      "ask": "100.60",
      "open": "100.00",
      "high": "100.70",
      "low": "100.00",
      "close": "100.60",
      "average": "100.2337",
      "volume": "16440",
      "turnover": "1647842.15",
      "trades": "122"
    },
    {
      "date": "2022-02-10",
      "bid": "100.50",
      "ask": "100.60",
      "open": "100.80",
      "high": "100.95",
      "low": "100.10",
      "close": "100.55",
      "average": "100.4133",
      "volume": "16827",
      "turnover": "1689654.95",
      "trades": "114"
    },
    {
      "date": "2022-02-11",
      "bid": "100.20",
      "ask": "100.25",
      "open": "100.50",
      "high": "100.50",
      "low": "100.15",
      "close": "100.20",
      "average": "100.2413",
      "volume": "20768",
      "turnover": "2081811.5",
      "trades": "113"
    },
    {
      "date": "2022-02-14",
      "bid": "99.40",
      "ask": "99.50",
      "open": "99.56",
      "high": "99.94",
      "low": "98.56",
      "close": "99.70",
      "average": "99.3184",
      "volume": "42320",
      "turnover": "4203153.94",
      "trades": "449"
    },
    {
      "date": "2022-02-15",
      "bid": "99.94",
      "ask": "100.05",
      "open": "99.50",
      "high": "100.20",
      "low": "99.50",
      "close": "100.00",
      "average": "99.8738",
      "volume": "13307",
      "turnover": "1329020.26",
      "trades": "103"
    },
    {
      "date": "2022-02-16",
      "bid": "99.62",
      "ask": "99.90",
      "open": "100.00",
      "high": "100.20",
      "low": "99.50",
      "close": "99.62",
      "average": "99.8605",
      "volume": "10843",
      "turnover": "1082787.32",
      "trades": "154"
    },
    {
      "date": "2022-02-17",
      "bid": "99.02",
      "ask": "99.82",
      "open": "99.60",
      "high": "99.90",
      "low": "99.10",
      "close": "99.82",
      "average": "99.6146",
      "volume": "23344",
      "turnover": "2325402.1",
      "trades": "225"
    },
    {
      "date": "2022-02-18",
      "bid": "99.00",
      "ask": "99.30",
      "open": "99.00",
      "high": "99.92",
      "low": "98.66",
      "close": "99.30",
      "average": "99.2725",
      "volume": "98356",
      "turnover": "9764041.66",
      "trades": "223"
    },
    {
      "date": "2022-02-21",
      "bid": "98.90",
      "ask": "99.00",
      "open": "98.92",
      "high": "99.36",
      "low": "98.40",
      "close": "98.90",
      "average": "98.7812",
      "volume": "68279",
      "turnover": "6744613.11",
      "trades": "351"
    },
    {
      "date": "2022-02-22",
      "bid": "100.00",
      "ask": "100.30",
      "open": "98.14",
      "high": "101.00",
      "low": "98.14",
      "close": "100.00",
      "average": "99.8034",
      "volume": "104759",
      "turnover": "10455301.93",
      "trades": "352"
    },
    {
      "date": "2022-02-23",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.30",
      "high": "100.90",
      "low": "99.50",
      "close": "100.00",
      "average": "100.2112",
      "volume": "18431",
      "turnover": "1846992.03",
      "trades": "127"
    },
    {
      "date": "2022-02-24",
      "bid": "98.30",
      "ask": "98.56",
      "open": "98.48",
      "high": "99.00",
      "low": "97.50",
      "close": "98.00",
      "average": "98.2311",
      "volume": "90824",
      "turnover": "8921738.56",
      "trades": "543"
    },
    {
      "date": "2022-02-25",
      "bid": "99.10",
      "ask": "99.30",
      "open": "98.26",
      "high": "99.84",
      "low": "98.26",
      "close": "99.30",
      "average": "98.9725",
      "volume": "25373",
      "turnover": "2511228.98",
      "trades": "210"
    },
    {
      "date": "2022-02-28",
      "bid": "99.20",
      "ask": "99.38",
      "open": "98.26",
      "high": "99.40",
      "low": "97.60",
      "close": "99.38",
      "average": "98.8735",
      "volume": "18616",
      "turnover": "1840629.1",
      "trades": "212"
    },
    {
      "date": "2022-03-01",
      "bid": "98.30",
      "ask": "98.68",
      "open": "98.86",
      "high": "99.60",
      "low": "98.08",
      "close": "98.26",
      "average": "98.5538",
      "volume": "18034",
      "turnover": "1777318.86",
      "trades": "148"
    },
    {
      "date": "2022-03-02",
      "bid": "98.28",
      "ask": "98.48",
      "open": "98.04",
      "high": "99.00",
      "low": "97.52",
      "close": "98.28",
      "average": "98.0256",
      "volume": "57715",
      "turnover": "5657544.78",
      "trades": "223"
    },
    {
      "date": "2022-03-03",
      "bid": "97.32",
      "ask": "97.40",
      "open": "98.50",
      "high": "98.94",
      "low": "97.12",
      "close": "97.40",
      "average": "97.7024",
      "volume": "31407",
      "turnover": "3068539.38",
      "trades": "205"
    },
    {
      "date": "2022-03-04",
      "bid": "96.62",
      "ask": "96.98",
      "open": "97.40",
      "high": "97.40",
      "low": "96.46",
      "close": "97.00",
      "average": "96.864",
      "volume": "48708",
      "turnover": "4718054.09",
      "trades": "334"
    },
    {
      "date": "2022-03-07",
      "bid": "95.12",
      "ask": "95.60",
      "open": "96.96",
      "high": "96.96",
      "low": "94.00",
      "close": "95.60",
      "average": "95.4739",
      "volume": "48793",
      "turnover": "4658459.26",
      "trades": "378"
    },
    {
      "date": "2022-03-08",
      "bid": "95.56",
      "ask": "95.94",
      "open": "95.60",
      "high": "96.84",
      "low": "95.12",
      "close": "95.60",
      "average": "95.799",
      "volume": "28883",
      "turnover": "2766962.32",
      "trades": "199"
    },
    {
      "date": "2022-03-09",
      "bid": "96.12",
      "ask": "96.46",
      "open": "96.30",
      "high": "97.80",
      "low": "95.06",
      "close": "96.46",
      "average": "96.3446",
      "volume": "32987",
      "turnover": "3178120.16",
      "trades": "185"
    },
    {
      "date": "2022-03-10",
      "bid": "96.58",
      "ask": "96.92",
      "open": "96.00",
      "high": "97.90",
      "low": "96.00",
      "close": "96.54",
      "average": "97.3026",
      "volume": "41249",
      "turnover": "4013634.96",
      "trades": "136"
    },
    {
      "date": "2022-03-11",
      "bid": "98.18",
      "ask": "98.56",
      "open": "97.00",
      "high": "98.88",
      "low": "96.00",
      "close": "98.18",
      "average": "97.793",
      "volume": "30992",
      "turnover": "3030801.72",
      "trades": "188"
    },
    {
      "date": "2022-03-14",
      "bid": "98.60",
      "ask": "98.70",
      "open": "98.18",
      "high": "98.90",
      "low": "98.04",
      "close": "98.60",
      "average": "98.5849",
      "volume": "5851",
      "turnover": "576820.08",
      "trades": "94"
    },
    {
      "date": "2022-03-15",
      "bid": "98.60",
      "ask": "98.88",
      "open": "98.00",
      "high": "98.90",
      "low": "98.00",
      "close": "98.88",
      "average": "98.5236",
      "volume": "19597",
      "turnover": "1930766.98",
      "trades": "111"
    },
    {
      "date": "2022-03-16",
      "bid": "98.66",
      "ask": "99.08",
      "open": "98.90",
      "high": "99.10",
      "low": "98.14",
      "close": "99.08",
      "average": "98.7584",
      "volume": "6157",
      "turnover": "608055.3",
      "trades": "142"
    },
    {
      "date": "2022-03-17",
      "bid": "99.10",
      "ask": "99.42",
      "open": "99.08",
      "high": "99.48",
      "low": "98.28",
      "close": "99.42",
      "average": "98.9939",
      "volume": "21846",
      "turnover": "2162620.38",
      "trades": "165"
    },
    {
      "date": "2022-03-18",
      "bid": "99.26",
      "ask": "99.50",
      "open": "99.40",
      "high": "99.50",
      "low": "98.36",
      "close": "99.50",
      "average": "99.2412",
      "volume": "10572",
      "turnover": "1049178.3",
      "trades": "80"
    },
    {
      "date": "2022-03-21",
      "bid": "99.02",
      "ask": "99.46",
      "open": "99.20",
      "high": "99.48",
      "low": "98.70",
      "close": "99.48",
      "average": "99.2175",
      "volume": "7051",
      "turnover": "699582.24",
      "trades": "121"
    },
    {
      "date": "2022-03-22",
      "bid": "99.20",
      "ask": "99.76",
      "open": "99.48",
      "high": "99.78",
      "low": "99.10",
      "close": "99.20",
      "average": "99.4339",
      "volume": "15905",
      "turnover": "1581495.6",
      "trades": "108"
    },
    {
      "date": "2022-03-23",
      "bid": "98.72",
      "ask": "99.00",
      "open": "99.60",
      "high": "100.00",
      "low": "98.50",
      "close": "98.72",
      "average": "99.1561",
      "volume": "16407",
      "turnover": "1626854.14",
      "trades": "74"
    },
    {
      "date": "2022-03-24",
      "bid": "98.70",
      "ask": "98.98",
      "open": "98.72",
      "high": "99.00",
      "low": "98.70",
      "close": "98.98",
      "average": "98.8331",
      "volume": "8839",
      "turnover": "873585.68",
      "trades": "68"
    },
    {
      "date": "2022-03-25",
      "bid": "98.34",
      "ask": "98.80",
      "open": "98.80",
      "high": "99.00",
      "low": "98.34",
      "close": "98.34",
      "average": "98.7018",
      "volume": "16153",
      "turnover": "1594330.2",
      "trades": "112"
    },
    {
      "date": "2022-03-28",
      "bid": "98.36",
      "ask": "98.50",
      "open": "98.34",
      "high": "99.00",
      "low": "98.10",
      "close": "98.50",
      "average": "98.6741",
      "volume": "5920",
      "turnover": "584150.68",
      "trades": "73"
    },
    {
      "date": "2022-03-29",
      "bid": "98.30",
      "ask": "98.98",
      "open": "100.00",
      "high": "100.00",
      "low": "97.50",
      "close": "98.12",
      "average": "98.524",
      "volume": "95299",
      "turnover": "9389236.53",
      "trades": "184"
    },
    {
      "date": "2022-03-30",
      "bid": "97.90",
      "ask": "98.30",
      "open": "98.12",
      "high": "98.40",
      "low": "97.80",
      "close": "98.00",
      "average": "98.082",
      "volume": "22673",
      "turnover": "2223813.68",
      "trades": "130"
    },
    {
      "date": "2022-03-31",
      "bid": "98.10",
      "ask": "98.40",
      "open": "97.52",
      "high": "98.50",
      "low": "97.18",
      "close": "98.40",
      "average": "97.8837",
      "volume": "17953",
      "turnover": "1757306.54",
      "trades": "111"
    },
    {
      "date": "2022-04-01",
      "bid": "98.60",
      "ask": "99.40",
      "open": "98.40",
      "high": "98.50",
      "low": "98.30",
      "close": "98.50",
      "average": "98.4304",
      "volume": "9404",
      "turnover": "925639.4",
      "trades": "68"
    },
    {
      "date": "2022-04-04",
      "bid": "98.90",
      "ask": "99.10",
      "open": "98.50",
      "high": "99.50",
      "low": "98.50",
      "close": "99.10",
      "average": "99.1997",
      "volume": "6288",
      "turnover": "623767.5",
      "trades": "70"
    },
    {
      "date": "2022-04-05",
      "bid": "98.40",
      "ask": "98.50",
      "open": "99.10",
      "high": "99.60",
      "low": "98.10",
      "close": "98.50",
      "average": "98.6924",
      "volume": "16056",
      "turnover": "1584605.1",
      "trades": "87"
    },
    {
      "date": "2022-04-06",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.00",
      "low": "98.10",
      "close": "98.50",
      "average": "98.5625",
      "volume": "11887",
      "turnover": "1171612.39",
      "trades": "69"
    },
    {
      "date": "2022-04-07",
      "bid": "98.20",
      "ask": "98.60",
      "open": "99.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.60",
      "average": "98.2817",
      "volume": "12483",
      "turnover": "1226850.1",
      "trades": "74"
    },
    {
      "date": "2022-04-08",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.70",
      "high": "99.20",
      "low": "98.00",
      "close": "99.00",
      "average": "98.9095",
      "volume": "13707",
      "turnover": "1355752",
      "trades": "72"
    },
    {
      "date": "2022-04-11",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.70",
      "high": "99.00",
      "low": "98.50",
      "close": "98.50",
      "average": "98.6372",
      "volume": "6284",
      "turnover": "619836.3",
      "trades": "55"
    },
    {
      "date": "2022-04-12",
      "bid": "98.50",
      "ask": "99.20",
      "open": "98.90",
      "high": "99.20",
      "low": "98.50",
      "close": "98.70",
      "average": "98.9038",
      "volume": "7855",
      "turnover": "776889.7",
      "trades": "80"
    },
    {
      "date": "2022-04-13",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.60",
      "high": "99.30",
      "low": "98.50",
      "close": "98.50",
      "average": "98.6925",
      "volume": "13363",
      "turnover": "1318827.5",
      "trades": "94"
    },
    {
      "date": "2022-04-14",
      "bid": "98.60",
      "ask": "98.90",
      "open": "98.60",
      "high": "99.20",
      "low": "98.50",
      "close": "99.00",
      "average": "98.7113",
      "volume": "10195",
      "turnover": "1006361.9",
      "trades": "49"
    },
    {
      "date": "2022-04-19",
      "bid": "98.40",
      "ask": "99.10",
      "open": "98.90",
      "high": "99.40",
      "low": "98.50",
      "close": "99.10",
      "average": "98.8464",
      "volume": "7739",
      "turnover": "764972.4",
      "trades": "83"
    },
    {
      "date": "2022-04-20",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.00",
      "low": "98.20",
      "close": "99.00",
      "average": "98.861",
      "volume": "5859",
      "turnover": "579226.4",
      "trades": "72"
    },
    {
      "date": "2022-04-21",
      "bid": "98.10",
      "ask": "98.20",
      "open": "98.00",
      "high": "99.00",
      "low": "97.80",
      "close": "98.10",
      "average": "98.1652",
      "volume": "18985",
      "turnover": "1863667.2",
      "trades": "177"
    },
    {
      "date": "2022-04-22",
      "bid": "97.30",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.60",
      "low": "96.00",
      "close": "97.30",
      "average": "97.7974",
      "volume": "16294",
      "turnover": "1593510.5",
      "trades": "174"
    },
    {
      "date": "2022-04-25",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.50",
      "high": "98.00",
      "low": "96.00",
      "close": "97.00",
      "average": "96.9465",
      "volume": "18409",
      "turnover": "1784688.2",
      "trades": "195"
    },
    {
      "date": "2022-04-26",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.50",
      "low": "96.40",
      "close": "96.60",
      "average": "96.874",
      "volume": "9314",
      "turnover": "902284.8",
      "trades": "164"
    },
    {
      "date": "2022-04-27",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.60",
      "high": "96.90",
      "low": "95.90",
      "close": "96.00",
      "average": "96.1616",
      "volume": "15620",
      "turnover": "1502043.6",
      "trades": "220"
    },
    {
      "date": "2022-04-28",
      "bid": "95.60",
      "ask": "96.10",
      "open": "95.80",
      "high": "96.50",
      "low": "95.60",
      "close": "96.10",
      "average": "96.0696",
      "volume": "17971",
      "turnover": "1726466.7",
      "trades": "136"
    },
    {
      "date": "2022-04-29",
      "bid": "95.80",
      "ask": "96.00",
      "open": "96.10",
      "high": "96.10",
      "low": "95.40",
      "close": "96.00",
      "average": "95.6191",
      "volume": "9632",
      "turnover": "921003.4",
      "trades": "121"
    },
    {
      "date": "2022-05-02",
      "bid": "95.80",
      "ask": "95.90",
      "open": "96.00",
      "high": "97.40",
      "low": "95.10",
      "close": "95.80",
      "average": "95.6519",
      "volume": "21467",
      "turnover": "2053360.1",
      "trades": "133"
    },
    {
      "date": "2022-05-03",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.80",
      "high": "96.50",
      "low": "95.10",
      "close": "95.90",
      "average": "95.7262",
      "volume": "10722",
      "turnover": "1026376.2",
      "trades": "78"
    },
    {
      "date": "2022-05-04",
      "bid": "95.60",
      "ask": "96.10",
      "open": "96.20",
      "high": "96.20",
      "low": "95.60",
      "close": "95.60",
      "average": "95.8602",
      "volume": "17777",
      "turnover": "1704106.1",
      "trades": "176"
    },
    {
      "date": "2022-05-05",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.80",
      "high": "96.40",
      "low": "95.70",
      "close": "96.00",
      "average": "95.9277",
      "volume": "11145",
      "turnover": "1069114.2",
      "trades": "125"
    },
    {
      "date": "2022-05-06",
      "bid": "95.30",
      "ask": "95.50",
      "open": "96.00",
      "high": "96.00",
      "low": "95.10",
      "close": "95.30",
      "average": "95.3592",
      "volume": "12968",
      "turnover": "1236618.39",
      "trades": "262"
    },
    {
      "date": "2022-05-09",
      "bid": "93.70",
      "ask": "94.00",
      "open": "95.30",
      "high": "95.30",
      "low": "93.00",
      "close": "93.70",
      "average": "93.8365",
      "volume": "39021",
      "turnover": "3661593",
      "trades": "509"
    },
    {
      "date": "2022-05-10",
      "bid": "93.40",
      "ask": "93.60",
      "open": "93.70",
      "high": "94.70",
      "low": "92.80",
      "close": "93.40",
      "average": "93.5318",
      "volume": "34899",
      "turnover": "3264167.5",
      "trades": "251"
    },
    {
      "date": "2022-05-11",
      "bid": "93.40",
      "ask": "93.70",
      "open": "93.40",
      "high": "93.90",
      "low": "92.60",
      "close": "93.80",
      "average": "93.2645",
      "volume": "25844",
      "turnover": "2410327.5",
      "trades": "255"
    },
    {
      "date": "2022-05-12",
      "bid": "93.30",
      "ask": "93.40",
      "open": "93.70",
      "high": "93.70",
      "low": "92.20",
      "close": "93.40",
      "average": "93.0773",
      "volume": "17669",
      "turnover": "1644583.4",
      "trades": "213"
    },
    {
      "date": "2022-05-13",
      "bid": "93.80",
      "ask": "93.90",
      "open": "93.40",
      "high": "94.10",
      "low": "92.90",
      "close": "93.90",
      "average": "93.5425",
      "volume": "30257",
      "turnover": "2830416.15",
      "trades": "192"
    },
    {
      "date": "2022-05-16",
      "bid": "93.20",
      "ask": "93.50",
      "open": "93.90",
      "high": "93.90",
      "low": "92.60",
      "close": "93.30",
      "average": "93.2069",
      "volume": "22736",
      "turnover": "2119152",
      "trades": "155"
    },
    {
      "date": "2022-05-17",
      "bid": "93.20",
      "ask": "93.60",
      "open": "93.30",
      "high": "93.70",
      "low": "92.60",
      "close": "93.20",
      "average": "93.4061",
      "volume": "14947",
      "turnover": "1396141.6",
      "trades": "98"
    },
    {
      "date": "2022-05-18",
      "bid": "93.10",
      "ask": "93.20",
      "open": "93.40",
      "high": "94.30",
      "low": "92.20",
      "close": "93.00",
      "average": "93.2727",
      "volume": "16863",
      "turnover": "1572858.1",
      "trades": "121"
    },
    {
      "date": "2022-05-19",
      "bid": "93.20",
      "ask": "93.50",
      "open": "92.80",
      "high": "93.50",
      "low": "92.50",
      "close": "93.50",
      "average": "93.2312",
      "volume": "8437",
      "turnover": "786591.5",
      "trades": "72"
    },
    {
      "date": "2022-05-20",
      "bid": "93.50",
      "ask": "93.90",
      "open": "93.50",
      "high": "94.00",
      "low": "92.50",
      "close": "93.50",
      "average": "93.5766",
      "volume": "21891",
      "turnover": "2048485.9",
      "trades": "97"
    },
    {
      "date": "2022-05-23",
      "bid": "93.50",
      "ask": "93.90",
      "open": "93.50",
      "high": "94.30",
      "low": "93.50",
      "close": "93.90",
      "average": "93.656",
      "volume": "8183",
      "turnover": "766386.7",
      "trades": "68"
    },
    {
      "date": "2022-05-24",
      "bid": "93.80",
      "ask": "94.30",
      "open": "93.60",
      "high": "94.40",
      "low": "93.60",
      "close": "93.80",
      "average": "94.0974",
      "volume": "13134",
      "turnover": "1235875.7",
      "trades": "91"
    },
    {
      "date": "2022-05-25",
      "bid": "93.80",
      "ask": "93.90",
      "open": "94.40",
      "high": "94.40",
      "low": "93.60",
      "close": "93.90",
      "average": "93.8955",
      "volume": "5947",
      "turnover": "558396.3",
      "trades": "47"
    },
    {
      "date": "2022-05-27",
      "bid": "93.70",
      "ask": "94.00",
      "open": "93.90",
      "high": "94.30",
      "low": "93.10",
      "close": "94.00",
      "average": "93.8309",
      "volume": "20695",
      "turnover": "1941830.6",
      "trades": "110"
    },
    {
      "date": "2022-05-30",
      "bid": "94.00",
      "ask": "94.40",
      "open": "94.00",
      "high": "94.40",
      "low": "93.40",
      "close": "94.00",
      "average": "93.9722",
      "volume": "11966",
      "turnover": "1124471.39",
      "trades": "75"
    },
    {
      "date": "2022-05-31",
      "bid": "94.70",
      "ask": "94.80",
      "open": "94.40",
      "high": "94.80",
      "low": "94.00",
      "close": "94.80",
      "average": "94.6756",
      "volume": "10714",
      "turnover": "1014354.4",
      "trades": "97"
    },
    {
      "date": "2022-06-01",
      "bid": "94.60",
      "ask": "95.10",
      "open": "95.00",
      "high": "95.30",
      "low": "94.60",
      "close": "95.10",
      "average": "94.9064",
      "volume": "11091",
      "turnover": "1052606.5",
      "trades": "130"
    },
    {
      "date": "2022-06-02",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.10",
      "high": "96.30",
      "low": "95.10",
      "close": "96.10",
      "average": "95.7475",
      "volume": "27422",
      "turnover": "2625588.7",
      "trades": "140"
    },
    {
      "date": "2022-06-03",
      "bid": "96.30",
      "ask": "96.40",
      "open": "96.40",
      "high": "96.60",
      "low": "95.80",
      "close": "96.40",
      "average": "96.2508",
      "volume": "3654",
      "turnover": "351700.4",
      "trades": "87"
    },
    {
      "date": "2022-06-07",
      "bid": "95.80",
      "ask": "95.90",
      "open": "96.40",
      "high": "96.60",
      "low": "95.60",
      "close": "95.80",
      "average": "95.9111",
      "volume": "17619",
      "turnover": "1689856.9",
      "trades": "110"
    },
    {
      "date": "2022-06-08",
      "bid": "95.30",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.60",
      "low": "95.00",
      "close": "95.80",
      "average": "95.8875",
      "volume": "17359",
      "turnover": "1664511.9",
      "trades": "86"
    },
    {
      "date": "2022-06-09",
      "bid": "95.20",
      "ask": "95.90",
      "open": "95.80",
      "high": "96.50",
      "low": "94.30",
      "close": "95.00",
      "average": "95.3469",
      "volume": "4733",
      "turnover": "451277",
      "trades": "63"
    },
    {
      "date": "2022-06-10",
      "bid": "94.40",
      "ask": "94.50",
      "open": "94.50",
      "high": "95.60",
      "low": "94.00",
      "close": "94.30",
      "average": "94.6339",
      "volume": "16994",
      "turnover": "1608208.5",
      "trades": "84"
    },
    {
      "date": "2022-06-13",
      "bid": "93.40",
      "ask": "93.80",
      "open": "94.30",
      "high": "94.30",
      "low": "93.40",
      "close": "93.50",
      "average": "93.8228",
      "volume": "19367",
      "turnover": "1817065.4",
      "trades": "133"
    },
    {
      "date": "2022-06-14",
      "bid": "93.20",
      "ask": "93.30",
      "open": "93.50",
      "high": "93.50",
      "low": "92.80",
      "close": "93.30",
      "average": "93.1688",
      "volume": "16163",
      "turnover": "1505886.9",
      "trades": "142"
    },
    {
      "date": "2022-06-15",
      "bid": "93.50",
      "ask": "93.80",
      "open": "93.80",
      "high": "93.90",
      "low": "92.80",
      "close": "93.70",
      "average": "93.2575",
      "volume": "11606",
      "turnover": "1082346.3",
      "trades": "85"
    },
    {
      "date": "2022-06-16",
      "bid": "92.50",
      "ask": "92.70",
      "open": "94.00",
      "high": "94.00",
      "low": "92.50",
      "close": "92.50",
      "average": "92.8822",
      "volume": "21344",
      "turnover": "1982478.1",
      "trades": "117"
    },
    {
      "date": "2022-06-17",
      "bid": "92.60",
      "ask": "92.70",
      "open": "92.80",
      "high": "92.80",
      "low": "92.40",
      "close": "92.60",
      "average": "92.6861",
      "volume": "9651",
      "turnover": "894513.4",
      "trades": "57"
    },
    {
      "date": "2022-06-20",
      "bid": "92.00",
      "ask": "92.40",
      "open": "92.60",
      "high": "92.70",
      "low": "92.00",
      "close": "92.00",
      "average": "92.1542",
      "volume": "17457",
      "turnover": "1608735.5",
      "trades": "131"
    },
    {
      "date": "2022-06-21",
      "bid": "92.10",
      "ask": "92.20",
      "open": "92.00",
      "high": "92.60",
      "low": "91.70",
      "close": "92.20",
      "average": "92.1804",
      "volume": "12348",
      "turnover": "1138243.6",
      "trades": "69"
    },
    {
      "date": "2022-06-22",
      "bid": "91.20",
      "ask": "91.40",
      "open": "91.70",
      "high": "92.10",
      "low": "90.70",
      "close": "91.40",
      "average": "91.3323",
      "volume": "21439",
      "turnover": "1958074",
      "trades": "154"
    },
    {
      "date": "2022-06-23",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.40",
      "high": "92.00",
      "low": "91.00",
      "close": "91.20",
      "average": "91.2875",
      "volume": "24591",
      "turnover": "2244851.5",
      "trades": "133"
    },
    {
      "date": "2022-06-27",
      "bid": "91.60",
      "ask": "91.70",
      "open": "91.30",
      "high": "92.30",
      "low": "91.00",
      "close": "91.90",
      "average": "91.4303",
      "volume": "24175",
      "turnover": "2210327.79",
      "trades": "148"
    },
    {
      "date": "2022-06-28",
      "bid": "91.90",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.20",
      "low": "91.70",
      "close": "92.00",
      "average": "91.9158",
      "volume": "31163",
      "turnover": "2864372.9",
      "trades": "93"
    },
    {
      "date": "2022-06-29",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.00",
      "low": "91.80",
      "close": "92.00",
      "average": "91.9201",
      "volume": "6688",
      "turnover": "614761.8",
      "trades": "43"
    },
    {
      "date": "2022-06-30",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.90",
      "high": "92.00",
      "low": "90.80",
      "close": "90.80",
      "average": "91.4745",
      "volume": "10390",
      "turnover": "950420.1",
      "trades": "87"
    },
    {
      "date": "2022-07-01",
      "bid": "91.10",
      "ask": "91.70",
      "open": "91.00",
      "high": "91.90",
      "low": "91.00",
      "close": "91.10",
      "average": "91.1721",
      "volume": "8123",
      "turnover": "740590.8",
      "trades": "71"
    },
    {
      "date": "2022-07-04",
      "bid": "91.60",
      "ask": "91.90",
      "open": "91.90",
      "high": "92.00",
      "low": "91.40",
      "close": "91.90",
      "average": "91.8122",
      "volume": "11194",
      "turnover": "1027746.2",
      "trades": "93"
    },
    {
      "date": "2022-07-05",
      "bid": "91.60",
      "ask": "92.20",
      "open": "91.80",
      "high": "92.30",
      "low": "91.70",
      "close": "92.30",
      "average": "91.9657",
      "volume": "14940",
      "turnover": "1373967.7",
      "trades": "62"
    },
    {
      "date": "2022-07-06",
      "bid": "92.20",
      "ask": "92.90",
      "open": "92.50",
      "high": "92.90",
      "low": "91.70",
      "close": "92.50",
      "average": "92.1524",
      "volume": "17073",
      "turnover": "1573317.6",
      "trades": "97"
    },
    {
      "date": "2022-07-07",
      "bid": "92.10",
      "ask": "92.50",
      "open": "92.50",
      "high": "92.80",
      "low": "92.10",
      "close": "92.10",
      "average": "92.3315",
      "volume": "9654",
      "turnover": "891368.7",
      "trades": "81"
    },
    {
      "date": "2022-07-08",
      "bid": "92.60",
      "ask": "93.00",
      "open": "92.90",
      "high": "93.30",
      "low": "92.20",
      "close": "92.50",
      "average": "92.685",
      "volume": "7687",
      "turnover": "712469.9",
      "trades": "74"
    },
    {
      "date": "2022-07-11",
      "bid": "91.90",
      "ask": "92.70",
      "open": "92.50",
      "high": "93.20",
      "low": "91.60",
      "close": "91.60",
      "average": "92.3829",
      "volume": "13295",
      "turnover": "1228230.8",
      "trades": "97"
    },
    {
      "date": "2022-07-12",
      "bid": "92.60",
      "ask": "92.80",
      "open": "91.70",
      "high": "93.00",
      "low": "91.70",
      "close": "92.80",
      "average": "92.1745",
      "volume": "2351",
      "turnover": "216702.2",
      "trades": "48"
    },
    {
      "date": "2022-07-13",
      "bid": "92.60",
      "ask": "93.00",
      "open": "92.80",
      "high": "93.00",
      "low": "92.60",
      "close": "93.00",
      "average": "92.8255",
      "volume": "4686",
      "turnover": "434980.3",
      "trades": "45"
    },
    {
      "date": "2022-07-14",
      "bid": "92.30",
      "ask": "92.70",
      "open": "93.00",
      "high": "93.10",
      "low": "92.30",
      "close": "92.70",
      "average": "92.8761",
      "volume": "14365",
      "turnover": "1334165.1",
      "trades": "60"
    },
    {
      "date": "2022-07-15",
      "bid": "93.00",
      "ask": "93.10",
      "open": "92.70",
      "high": "93.30",
      "low": "92.40",
      "close": "93.00",
      "average": "92.9893",
      "volume": "8524",
      "turnover": "792641",
      "trades": "49"
    },
    {
      "date": "2022-07-18",
      "bid": "93.20",
      "ask": "93.40",
      "open": "92.90",
      "high": "93.40",
      "low": "92.50",
      "close": "92.90",
      "average": "92.9527",
      "volume": "5282",
      "turnover": "490976.4",
      "trades": "51"
    },
    {
      "date": "2022-07-19",
      "bid": "93.30",
      "ask": "93.50",
      "open": "92.90",
      "high": "93.00",
      "low": "92.10",
      "close": "92.90",
      "average": "92.5592",
      "volume": "4315",
      "turnover": "399393.1",
      "trades": "41"
    },
    {
      "date": "2022-07-20",
      "bid": "93.00",
      "ask": "93.30",
      "open": "92.80",
      "high": "93.20",
      "low": "92.80",
      "close": "93.20",
      "average": "93.029",
      "volume": "3982",
      "turnover": "370441.6",
      "trades": "49"
    },
    {
      "date": "2022-07-21",
      "bid": "93.10",
      "ask": "93.30",
      "open": "92.80",
      "high": "93.30",
      "low": "92.70",
      "close": "93.30",
      "average": "93.0006",
      "volume": "8517",
      "turnover": "792086.5",
      "trades": "65"
    },
    {
      "date": "2022-07-22",
      "bid": "93.40",
      "ask": "93.70",
      "open": "93.30",
      "high": "93.70",
      "low": "92.50",
      "close": "93.70",
      "average": "93.0077",
      "volume": "28885",
      "turnover": "2686527.5",
      "trades": "151"
    },
    {
      "date": "2022-07-25",
      "bid": "93.10",
      "ask": "93.50",
      "open": "93.70",
      "high": "93.70",
      "low": "93.10",
      "close": "93.10",
      "average": "93.5037",
      "volume": "9297",
      "turnover": "869303.7",
      "trades": "73"
    },
    {
      "date": "2022-07-26",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.00",
      "high": "94.30",
      "low": "92.80",
      "close": "94.00",
      "average": "93.8937",
      "volume": "8091",
      "turnover": "759693.6",
      "trades": "101"
    },
    {
      "date": "2022-07-27",
      "bid": "94.00",
      "ask": "94.40",
      "open": "94.60",
      "high": "94.60",
      "low": "93.30",
      "close": "94.40",
      "average": "94.1038",
      "volume": "11746",
      "turnover": "1105343.6",
      "trades": "87"
    },
    {
      "date": "2022-07-28",
      "bid": "94.30",
      "ask": "94.80",
      "open": "94.40",
      "high": "94.80",
      "low": "94.20",
      "close": "94.80",
      "average": "94.3762",
      "volume": "8556",
      "turnover": "807482.5",
      "trades": "59"
    },
    {
      "date": "2022-07-29",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.20",
      "low": "94.30",
      "close": "95.00",
      "average": "94.6515",
      "volume": "9109",
      "turnover": "862180.8",
      "trades": "106"
    },
    {
      "date": "2022-08-01",
      "bid": "94.60",
      "ask": "94.80",
      "open": "95.10",
      "high": "95.90",
      "low": "94.50",
      "close": "94.80",
      "average": "95.3098",
      "volume": "18979",
      "turnover": "1808884.6",
      "trades": "173"
    },
    {
      "date": "2022-08-02",
      "bid": "94.80",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.10",
      "low": "94.50",
      "close": "94.80",
      "average": "94.8027",
      "volume": "15164",
      "turnover": "1437588.7",
      "trades": "117"
    },
    {
      "date": "2022-08-03",
      "bid": "96.00",
      "ask": "96.10",
      "open": "94.90",
      "high": "96.50",
      "low": "94.90",
      "close": "96.10",
      "average": "95.6538",
      "volume": "13312",
      "turnover": "1273343.3",
      "trades": "139"
    },
    {
      "date": "2022-08-04",
      "bid": "96.10",
      "ask": "96.20",
      "open": "96.20",
      "high": "96.20",
      "low": "95.50",
      "close": "96.10",
      "average": "96.0282",
      "volume": "5130",
      "turnover": "492624.9",
      "trades": "79"
    },
    {
      "date": "2022-08-05",
      "bid": "95.60",
      "ask": "96.30",
      "open": "96.10",
      "high": "96.90",
      "low": "94.00",
      "close": "96.30",
      "average": "95.7687",
      "volume": "13696",
      "turnover": "1311648.6",
      "trades": "94"
    },
    {
      "date": "2022-08-08",
      "bid": "95.10",
      "ask": "95.90",
      "open": "96.30",
      "high": "96.80",
      "low": "94.90",
      "close": "95.10",
      "average": "95.6929",
      "volume": "10191",
      "turnover": "975206.8",
      "trades": "126"
    },
    {
      "date": "2022-08-09",
      "bid": "95.10",
      "ask": "95.50",
      "open": "95.10",
      "high": "95.80",
      "low": "94.10",
      "close": "95.50",
      "average": "95.0839",
      "volume": "6036",
      "turnover": "573926.7",
      "trades": "104"
    },
    {
      "date": "2022-08-10",
      "bid": "94.90",
      "ask": "95.40",
      "open": "95.00",
      "high": "95.50",
      "low": "94.10",
      "close": "95.30",
      "average": "94.5571",
      "volume": "11813",
      "turnover": "1117003.6",
      "trades": "96"
    },
    {
      "date": "2022-08-11",
      "bid": "95.40",
      "ask": "95.50",
      "open": "95.40",
      "high": "95.50",
      "low": "95.00",
      "close": "95.40",
      "average": "95.3263",
      "volume": "7781",
      "turnover": "741733.7",
      "trades": "66"
    },
    {
      "date": "2022-08-12",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.40",
      "high": "96.20",
      "low": "95.40",
      "close": "95.80",
      "average": "95.7937",
      "volume": "5599",
      "turnover": "536349",
      "trades": "104"
    },
    {
      "date": "2022-08-15",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.80",
      "high": "96.10",
      "low": "95.60",
      "close": "95.70",
      "average": "95.7966",
      "volume": "7794",
      "turnover": "746638.7",
      "trades": "116"
    },
    {
      "date": "2022-08-16",
      "bid": "96.30",
      "ask": "96.60",
      "open": "95.70",
      "high": "96.60",
      "low": "95.70",
      "close": "96.60",
      "average": "96.3487",
      "volume": "9075",
      "turnover": "874364.9",
      "trades": "100"
    },
    {
      "date": "2022-08-17",
      "bid": "95.60",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.70",
      "low": "95.90",
      "close": "95.90",
      "average": "96.4019",
      "volume": "16362",
      "turnover": "1577327.6",
      "trades": "70"
    },
    {
      "date": "2022-08-18",
      "bid": "95.70",
      "ask": "96.40",
      "open": "95.90",
      "high": "96.30",
      "low": "95.10",
      "close": "96.30",
      "average": "95.4137",
      "volume": "9699",
      "turnover": "925417.5",
      "trades": "83"
    },
    {
      "date": "2022-08-19",
      "bid": "95.00",
      "ask": "95.10",
      "open": "96.30",
      "high": "96.30",
      "low": "95.00",
      "close": "95.10",
      "average": "95.3295",
      "volume": "11158",
      "turnover": "1063686.3",
      "trades": "86"
    },
    {
      "date": "2022-08-22",
      "bid": "94.70",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.10",
      "low": "94.00",
      "close": "94.60",
      "average": "94.5478",
      "volume": "9664",
      "turnover": "913709.5",
      "trades": "85"
    },
    {
      "date": "2022-08-23",
      "bid": "94.30",
      "ask": "94.80",
      "open": "94.60",
      "high": "95.30",
      "low": "94.20",
      "close": "94.80",
      "average": "94.7259",
      "volume": "5461",
      "turnover": "517298.3",
      "trades": "65"
    },
    {
      "date": "2022-08-24",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.30",
      "high": "95.60",
      "low": "94.10",
      "close": "94.60",
      "average": "94.9197",
      "volume": "5971",
      "turnover": "566765.4",
      "trades": "49"
    },
    {
      "date": "2022-08-25",
      "bid": "94.70",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.00",
      "low": "94.10",
      "close": "94.70",
      "average": "94.4723",
      "volume": "5786",
      "turnover": "546616.5",
      "trades": "73"
    },
    {
      "date": "2022-08-26",
      "bid": "94.50",
      "ask": "95.00",
      "open": "94.70",
      "high": "95.90",
      "low": "94.40",
      "close": "94.40",
      "average": "94.8657",
      "volume": "6773",
      "turnover": "642525.3",
      "trades": "67"
    },
    {
      "date": "2022-08-29",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.40",
      "high": "94.40",
      "low": "93.20",
      "close": "94.00",
      "average": "93.7846",
      "volume": "15105",
      "turnover": "1416616",
      "trades": "114"
    },
    {
      "date": "2022-08-30",
      "bid": "93.90",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.90",
      "low": "93.10",
      "close": "93.90",
      "average": "93.7578",
      "volume": "14944",
      "turnover": "1401116.4",
      "trades": "78"
    },
    {
      "date": "2022-08-31",
      "bid": "93.70",
      "ask": "93.90",
      "open": "93.90",
      "high": "94.10",
      "low": "93.10",
      "close": "94.10",
      "average": "93.5457",
      "volume": "5896",
      "turnover": "551545.2",
      "trades": "75"
    },
    {
      "date": "2022-09-01",
      "bid": "93.60",
      "ask": "93.90",
      "open": "94.10",
      "high": "94.90",
      "low": "93.00",
      "close": "93.60",
      "average": "93.3035",
      "volume": "12682",
      "turnover": "1183275.5",
      "trades": "127"
    },
    {
      "date": "2022-09-02",
      "bid": "93.30",
      "ask": "93.60",
      "open": "93.10",
      "high": "93.90",
      "low": "93.00",
      "close": "93.60",
      "average": "93.3377",
      "volume": "5632",
      "turnover": "525678.2",
      "trades": "75"
    },
    {
      "date": "2022-09-05",
      "bid": "92.50",
      "ask": "92.80",
      "open": "93.20",
      "high": "93.20",
      "low": "92.40",
      "close": "92.80",
      "average": "92.6325",
      "volume": "10099",
      "turnover": "935495.4",
      "trades": "90"
    },
    {
      "date": "2022-09-06",
      "bid": "92.40",
      "ask": "92.60",
      "open": "92.30",
      "high": "92.90",
      "low": "92.30",
      "close": "92.60",
      "average": "92.6941",
      "volume": "3919",
      "turnover": "363268",
      "trades": "58"
    },
    {
      "date": "2022-09-07",
      "bid": "92.50",
      "ask": "93.00",
      "open": "92.50",
      "high": "93.00",
      "low": "92.00",
      "close": "93.00",
      "average": "92.2853",
      "volume": "10105",
      "turnover": "932542.7",
      "trades": "61"
    },
    {
      "date": "2022-09-08",
      "bid": "92.90",
      "ask": "93.40",
      "open": "92.50",
      "high": "93.80",
      "low": "92.50",
      "close": "93.30",
      "average": "93.0374",
      "volume": "7958",
      "turnover": "740391.4",
      "trades": "49"
    },
    {
      "date": "2022-09-09",
      "bid": "93.00",
      "ask": "93.60",
      "open": "93.20",
      "high": "93.70",
      "low": "92.20",
      "close": "93.60",
      "average": "92.7625",
      "volume": "7543",
      "turnover": "699707.9",
      "trades": "88"
    },
    {
      "date": "2022-09-12",
      "bid": "93.10",
      "ask": "93.50",
      "open": "93.60",
      "high": "94.00",
      "low": "92.60",
      "close": "93.10",
      "average": "93.263",
      "volume": "3961",
      "turnover": "369414.6",
      "trades": "63"
    },
    {
      "date": "2022-09-13",
      "bid": "92.80",
      "ask": "93.10",
      "open": "93.10",
      "high": "93.10",
      "low": "92.60",
      "close": "93.10",
      "average": "92.8952",
      "volume": "3206",
      "turnover": "297821.9",
      "trades": "42"
    },
    {
      "date": "2022-09-14",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.50",
      "high": "92.70",
      "low": "91.90",
      "close": "92.30",
      "average": "92.1801",
      "volume": "14755",
      "turnover": "1360117.6",
      "trades": "108"
    },
    {
      "date": "2022-09-15",
      "bid": "92.10",
      "ask": "92.50",
      "open": "92.30",
      "high": "93.40",
      "low": "92.10",
      "close": "92.10",
      "average": "92.5035",
      "volume": "3988",
      "turnover": "368904.1",
      "trades": "34"
    },
    {
      "date": "2022-09-16",
      "bid": "92.30",
      "ask": "92.70",
      "open": "92.10",
      "high": "93.20",
      "low": "91.90",
      "close": "92.40",
      "average": "92.2904",
      "volume": "7300",
      "turnover": "673720",
      "trades": "97"
    },
    {
      "date": "2022-09-19",
      "bid": "92.10",
      "ask": "92.40",
      "open": "92.10",
      "high": "92.40",
      "low": "91.00",
      "close": "92.40",
      "average": "91.7484",
      "volume": "8425",
      "turnover": "772980.4",
      "trades": "127"
    },
    {
      "date": "2022-09-20",
      "bid": "91.50",
      "ask": "91.70",
      "open": "92.60",
      "high": "93.20",
      "low": "91.30",
      "close": "91.70",
      "average": "92.1956",
      "volume": "29276",
      "turnover": "2699119.4",
      "trades": "115"
    },
    {
      "date": "2022-09-21",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.40",
      "high": "92.00",
      "low": "91.40",
      "close": "91.50",
      "average": "91.6679",
      "volume": "9666",
      "turnover": "886062.4",
      "trades": "113"
    },
    {
      "date": "2022-09-22",
      "bid": "90.90",
      "ask": "91.00",
      "open": "91.50",
      "high": "91.50",
      "low": "90.80",
      "close": "90.90",
      "average": "91.1039",
      "volume": "20102",
      "turnover": "1831371.2",
      "trades": "102"
    },
    {
      "date": "2022-09-23",
      "bid": "90.70",
      "ask": "90.90",
      "open": "90.90",
      "high": "91.00",
      "low": "90.60",
      "close": "90.90",
      "average": "90.8071",
      "volume": "11871",
      "turnover": "1077971",
      "trades": "150"
    },
    {
      "date": "2022-09-26",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.90",
      "high": "90.90",
      "low": "89.90",
      "close": "90.00",
      "average": "90.1079",
      "volume": "45718",
      "turnover": "4119550.8",
      "trades": "247"
    },
    {
      "date": "2022-09-27",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.10",
      "high": "92.00",
      "low": "89.00",
      "close": "89.80",
      "average": "89.7496",
      "volume": "22023",
      "turnover": "1976555.6",
      "trades": "193"
    },
    {
      "date": "2022-09-28",
      "bid": "89.80",
      "ask": "89.90",
      "open": "89.80",
      "high": "90.10",
      "low": "89.00",
      "close": "90.10",
      "average": "89.4088",
      "volume": "14793",
      "turnover": "1322624.89",
      "trades": "130"
    },
    {
      "date": "2022-09-29",
      "bid": "90.40",
      "ask": "90.50",
      "open": "90.10",
      "high": "91.00",
      "low": "89.10",
      "close": "90.40",
      "average": "90.4056",
      "volume": "21578",
      "turnover": "1950771.3",
      "trades": "140"
    },
    {
      "date": "2022-09-30",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.00",
      "high": "91.90",
      "low": "90.40",
      "close": "91.20",
      "average": "91.4947",
      "volume": "16934",
      "turnover": "1549371.7",
      "trades": "102"
    },
    {
      "date": "2022-10-03",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.20",
      "high": "91.20",
      "low": "90.80",
      "close": "91.20",
      "average": "90.9066",
      "volume": "7454",
      "turnover": "677617.5",
      "trades": "80"
    },
    {
      "date": "2022-10-04",
      "bid": "91.10",
      "ask": "91.30",
      "open": "91.20",
      "high": "91.30",
      "low": "90.80",
      "close": "91.30",
      "average": "91.0564",
      "volume": "19606",
      "turnover": "1785250.9",
      "trades": "78"
    },
    {
      "date": "2022-10-05",
      "bid": "90.90",
      "ask": "91.00",
      "open": "92.50",
      "high": "92.50",
      "low": "90.90",
      "close": "90.90",
      "average": "91.8167",
      "volume": "21051",
      "turnover": "1932834",
      "trades": "87"
    },
    {
      "date": "2022-10-06",
      "bid": "91.00",
      "ask": "91.20",
      "open": "90.90",
      "high": "91.50",
      "low": "90.90",
      "close": "91.00",
      "average": "90.9714",
      "volume": "6605",
      "turnover": "600866.2",
      "trades": "62"
    },
    {
      "date": "2022-10-07",
      "bid": "90.20",
      "ask": "90.90",
      "open": "91.00",
      "high": "91.40",
      "low": "90.20",
      "close": "90.90",
      "average": "90.8028",
      "volume": "21295",
      "turnover": "1933645.4",
      "trades": "70"
    },
    {
      "date": "2022-10-10",
      "bid": "90.50",
      "ask": "91.00",
      "open": "91.00",
      "high": "91.00",
      "low": "90.30",
      "close": "90.50",
      "average": "90.6196",
      "volume": "4380",
      "turnover": "396913.8",
      "trades": "69"
    },
    {
      "date": "2022-10-11",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.20",
      "high": "90.90",
      "low": "90.20",
      "close": "90.50",
      "average": "90.4744",
      "volume": "10512",
      "turnover": "951067.3",
      "trades": "38"
    },
    {
      "date": "2022-10-12",
      "bid": "90.40",
      "ask": "90.50",
      "open": "90.50",
      "high": "90.50",
      "low": "90.30",
      "close": "90.50",
      "average": "90.458",
      "volume": "10790",
      "turnover": "976105.55",
      "trades": "60"
    },
    {
      "date": "2022-10-13",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.50",
      "high": "90.50",
      "low": "90.00",
      "close": "90.40",
      "average": "90.226",
      "volume": "5402",
      "turnover": "487400.7",
      "trades": "85"
    },
    {
      "date": "2022-10-14",
      "bid": "89.80",
      "ask": "89.90",
      "open": "90.40",
      "high": "91.50",
      "low": "89.80",
      "close": "89.90",
      "average": "90.14",
      "volume": "18296",
      "turnover": "1649201.8",
      "trades": "134"
    },
    {
      "date": "2022-10-17",
      "bid": "89.80",
      "ask": "89.90",
      "open": "89.90",
      "high": "90.40",
      "low": "89.40",
      "close": "89.90",
      "average": "89.8019",
      "volume": "11977",
      "turnover": "1075556.8",
      "trades": "106"
    },
    {
      "date": "2022-10-18",
      "bid": "89.40",
      "ask": "89.80",
      "open": "89.90",
      "high": "90.00",
      "low": "89.30",
      "close": "89.80",
      "average": "89.7162",
      "volume": "16303",
      "turnover": "1462643.1",
      "trades": "133"
    },
    {
      "date": "2022-10-19",
      "bid": "89.60",
      "ask": "89.70",
      "open": "90.00",
      "high": "90.90",
      "low": "89.50",
      "close": "89.60",
      "average": "89.8361",
      "volume": "18135",
      "turnover": "1629178.3",
      "trades": "112"
    },
    {
      "date": "2022-10-20",
      "bid": "89.70",
      "ask": "89.80",
      "open": "89.90",
      "high": "90.00",
      "low": "89.60",
      "close": "89.80",
      "average": "89.7913",
      "volume": "27233",
      "turnover": "2445287.29",
      "trades": "132"
    },
    {
      "date": "2022-10-21",
      "bid": "89.70",
      "ask": "89.80",
      "open": "89.80",
      "high": "89.90",
      "low": "89.50",
      "close": "89.80",
      "average": "89.7775",
      "volume": "16646",
      "turnover": "1494435.7",
      "trades": "88"
    },
    {
      "date": "2022-10-24",
      "bid": "89.60",
      "ask": "89.80",
      "open": "89.80",
      "high": "89.80",
      "low": "89.40",
      "close": "89.70",
      "average": "89.7396",
      "volume": "30312",
      "turnover": "2720186.4",
      "trades": "95"
    },
    {
      "date": "2022-10-25",
      "bid": "89.60",
      "ask": "89.70",
      "open": "89.80",
      "high": "90.00",
      "low": "89.50",
      "close": "89.70",
      "average": "89.6896",
      "volume": "36364",
      "turnover": "3261471.4",
      "trades": "97"
    },
    {
      "date": "2022-10-26",
      "bid": "90.20",
      "ask": "90.50",
      "open": "89.90",
      "high": "90.50",
      "low": "89.90",
      "close": "90.30",
      "average": "90.1876",
      "volume": "17743",
      "turnover": "1600197.7",
      "trades": "101"
    },
    {
      "date": "2022-10-27",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.30",
      "high": "90.80",
      "low": "90.10",
      "close": "90.70",
      "average": "90.4162",
      "volume": "8587",
      "turnover": "776403.7",
      "trades": "78"
    },
    {
      "date": "2022-10-28",
      "bid": "90.00",
      "ask": "90.60",
      "open": "90.20",
      "high": "90.70",
      "low": "89.80",
      "close": "90.50",
      "average": "90.2373",
      "volume": "10294",
      "turnover": "928902.9",
      "trades": "95"
    },
    {
      "date": "2022-10-31",
      "bid": "90.10",
      "ask": "90.20",
      "open": "90.50",
      "high": "90.50",
      "low": "89.90",
      "close": "90.10",
      "average": "90.0875",
      "volume": "5669",
      "turnover": "510706.2",
      "trades": "69"
    },
    {
      "date": "2022-11-01",
      "bid": "90.00",
      "ask": "90.30",
      "open": "89.80",
      "high": "90.50",
      "low": "89.80",
      "close": "90.00",
      "average": "90.1041",
      "volume": "10923",
      "turnover": "984206.6",
      "trades": "104"
    },
    {
      "date": "2022-11-02",
      "bid": "90.10",
      "ask": "90.20",
      "open": "90.00",
      "high": "90.70",
      "low": "89.30",
      "close": "90.10",
      "average": "89.8851",
      "volume": "3905",
      "turnover": "351001.4",
      "trades": "104"
    },
    {
      "date": "2022-11-03",
      "bid": "90.30",
      "ask": "90.50",
      "open": "89.80",
      "high": "90.80",
      "low": "89.70",
      "close": "90.30",
      "average": "90.1826",
      "volume": "9567",
      "turnover": "862777.1",
      "trades": "76"
    },
    {
      "date": "2022-11-04",
      "bid": "89.90",
      "ask": "90.10",
      "open": "90.30",
      "high": "90.60",
      "low": "89.90",
      "close": "90.10",
      "average": "90.0802",
      "volume": "4852",
      "turnover": "437068.9",
      "trades": "51"
    },
    {
      "date": "2022-11-07",
      "bid": "90.30",
      "ask": "90.50",
      "open": "90.00",
      "high": "90.40",
      "low": "89.60",
      "close": "90.30",
      "average": "90.1088",
      "volume": "17805",
      "turnover": "1604386.3",
      "trades": "91"
    },
    {
      "date": "2022-11-08",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.40",
      "high": "90.80",
      "low": "89.80",
      "close": "90.40",
      "average": "90.3942",
      "volume": "12663",
      "turnover": "1144662",
      "trades": "76"
    },
    {
      "date": "2022-11-09",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.40",
      "high": "90.60",
      "low": "90.00",
      "close": "90.40",
      "average": "90.3213",
      "volume": "3583",
      "turnover": "323621.1",
      "trades": "59"
    },
    {
      "date": "2022-11-10",
      "bid": "90.80",
      "ask": "91.00",
      "open": "90.20",
      "high": "91.00",
      "low": "89.90",
      "close": "91.00",
      "average": "90.3993",
      "volume": "7455",
      "turnover": "673926.7",
      "trades": "76"
    },
    {
      "date": "2022-11-11",
      "bid": "91.20",
      "ask": "91.30",
      "open": "91.00",
      "high": "91.50",
      "low": "90.30",
      "close": "91.30",
      "average": "91.1322",
      "volume": "11603",
      "turnover": "1057406.8",
      "trades": "95"
    },
    {
      "date": "2022-11-14",
      "bid": "90.90",
      "ask": "91.00",
      "open": "91.20",
      "high": "91.30",
      "low": "90.50",
      "close": "91.00",
      "average": "90.846",
      "volume": "21120",
      "turnover": "1918667.5",
      "trades": "122"
    },
    {
      "date": "2022-11-15",
      "bid": "91.60",
      "ask": "91.70",
      "open": "91.30",
      "high": "91.90",
      "low": "91.00",
      "close": "91.80",
      "average": "91.4806",
      "volume": "9321",
      "turnover": "852691.1",
      "trades": "70"
    },
    {
      "date": "2022-11-16",
      "bid": "93.40",
      "ask": "94.10",
      "open": "92.10",
      "high": "94.30",
      "low": "92.10",
      "close": "93.60",
      "average": "93.2989",
      "volume": "68127",
      "turnover": "6356177",
      "trades": "326"
    },
    {
      "date": "2022-11-17",
      "bid": "94.80",
      "ask": "94.90",
      "open": "94.30",
      "high": "95.00",
      "low": "93.60",
      "close": "94.80",
      "average": "94.2165",
      "volume": "47496",
      "turnover": "4474906.8",
      "trades": "238"
    },
    {
      "date": "2022-11-18",
      "bid": "94.50",
      "ask": "94.70",
      "open": "94.80",
      "high": "95.10",
      "low": "94.10",
      "close": "94.60",
      "average": "94.5984",
      "volume": "28226",
      "turnover": "2670133.5",
      "trades": "186"
    },
    {
      "date": "2022-11-21",
      "bid": "94.70",
      "ask": "95.00",
      "open": "94.60",
      "high": "95.10",
      "low": "94.00",
      "close": "94.70",
      "average": "94.4752",
      "volume": "14737",
      "turnover": "1392280.8",
      "trades": "107"
    },
    {
      "date": "2022-11-22",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.60",
      "high": "95.00",
      "low": "94.30",
      "close": "95.00",
      "average": "94.867",
      "volume": "5671",
      "turnover": "537990.7",
      "trades": "62"
    },
    {
      "date": "2022-11-23",
      "bid": "94.60",
      "ask": "94.90",
      "open": "95.10",
      "high": "95.50",
      "low": "94.30",
      "close": "94.60",
      "average": "94.7353",
      "volume": "20148",
      "turnover": "1908726.2",
      "trades": "142"
    },
    {
      "date": "2022-11-24",
      "bid": "94.60",
      "ask": "94.80",
      "open": "95.40",
      "high": "95.40",
      "low": "93.50",
      "close": "94.60",
      "average": "94.2047",
      "volume": "18599",
      "turnover": "1752112.9",
      "trades": "150"
    },
    {
      "date": "2022-11-25",
      "bid": "94.10",
      "ask": "94.20",
      "open": "94.60",
      "high": "94.60",
      "low": "93.80",
      "close": "94.20",
      "average": "94.2264",
      "volume": "5555",
      "turnover": "523427.9",
      "trades": "69"
    },
    {
      "date": "2022-11-28",
      "bid": "94.10",
      "ask": "94.40",
      "open": "94.20",
      "high": "94.40",
      "low": "93.60",
      "close": "94.40",
      "average": "93.9777",
      "volume": "4239",
      "turnover": "398371.6",
      "trades": "78"
    },
    {
      "date": "2022-11-29",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.40",
      "high": "94.40",
      "low": "93.60",
      "close": "94.00",
      "average": "94.0482",
      "volume": "10685",
      "turnover": "1004905.3",
      "trades": "73"
    },
    {
      "date": "2022-11-30",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "93.50",
      "close": "94.00",
      "average": "93.8396",
      "volume": "7768",
      "turnover": "728946",
      "trades": "80"
    },
    {
      "date": "2022-12-01",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.20",
      "low": "93.70",
      "close": "93.80",
      "average": "93.8213",
      "volume": "23794",
      "turnover": "2232385",
      "trades": "84"
    },
    {
      "date": "2022-12-02",
      "bid": "93.70",
      "ask": "93.90",
      "open": "93.50",
      "high": "93.90",
      "low": "93.40",
      "close": "93.70",
      "average": "93.7034",
      "volume": "6435",
      "turnover": "602981.1",
      "trades": "82"
    },
    {
      "date": "2022-12-05",
      "bid": "93.70",
      "ask": "93.80",
      "open": "93.70",
      "high": "93.90",
      "low": "92.70",
      "close": "93.70",
      "average": "93.4062",
      "volume": "11203",
      "turnover": "1046430.1",
      "trades": "101"
    },
    {
      "date": "2022-12-06",
      "bid": "93.40",
      "ask": "93.50",
      "open": "93.30",
      "high": "93.70",
      "low": "93.00",
      "close": "93.40",
      "average": "93.2997",
      "volume": "12515",
      "turnover": "1167646.2",
      "trades": "117"
    },
    {
      "date": "2022-12-07",
      "bid": "93.00",
      "ask": "93.10",
      "open": "93.10",
      "high": "93.20",
      "low": "92.50",
      "close": "93.00",
      "average": "92.8347",
      "volume": "13570",
      "turnover": "1259767.2",
      "trades": "91"
    },
    {
      "date": "2022-12-08",
      "bid": "93.00",
      "ask": "93.30",
      "open": "93.00",
      "high": "93.60",
      "low": "92.60",
      "close": "93.00",
      "average": "93.0538",
      "volume": "8919",
      "turnover": "829946.6",
      "trades": "74"
    },
    {
      "date": "2022-12-09",
      "bid": "93.20",
      "ask": "93.30",
      "open": "93.00",
      "high": "93.50",
      "low": "92.60",
      "close": "93.20",
      "average": "93.2398",
      "volume": "7909",
      "turnover": "737433.3",
      "trades": "72"
    },
    {
      "date": "2022-12-12",
      "bid": "92.60",
      "ask": "92.90",
      "open": "93.20",
      "high": "93.20",
      "low": "92.60",
      "close": "92.90",
      "average": "92.8247",
      "volume": "5219",
      "turnover": "484452",
      "trades": "51"
    },
    {
      "date": "2022-12-13",
      "bid": "93.00",
      "ask": "93.20",
      "open": "92.70",
      "high": "93.30",
      "low": "92.50",
      "close": "93.20",
      "average": "92.9998",
      "volume": "12559",
      "turnover": "1167985.1",
      "trades": "91"
    },
    {
      "date": "2022-12-14",
      "bid": "92.80",
      "ask": "93.10",
      "open": "92.80",
      "high": "93.20",
      "low": "92.40",
      "close": "92.90",
      "average": "92.6627",
      "volume": "13601",
      "turnover": "1260305.3",
      "trades": "91"
    },
    {
      "date": "2022-12-15",
      "bid": "92.90",
      "ask": "93.10",
      "open": "92.90",
      "high": "93.20",
      "low": "92.40",
      "close": "93.10",
      "average": "92.9838",
      "volume": "11280",
      "turnover": "1048857.3",
      "trades": "90"
    },
    {
      "date": "2022-12-16",
      "bid": "93.00",
      "ask": "93.10",
      "open": "93.10",
      "high": "93.20",
      "low": "92.70",
      "close": "93.00",
      "average": "92.9973",
      "volume": "8811",
      "turnover": "819398.8",
      "trades": "47"
    },
    {
      "date": "2022-12-19",
      "bid": "93.00",
      "ask": "93.10",
      "open": "92.80",
      "high": "93.20",
      "low": "92.60",
      "close": "93.00",
      "average": "93.0244",
      "volume": "15111",
      "turnover": "1405691.5",
      "trades": "113"
    },
    {
      "date": "2022-12-20",
      "bid": "92.70",
      "ask": "93.00",
      "open": "93.00",
      "high": "93.00",
      "low": "92.60",
      "close": "93.00",
      "average": "92.7084",
      "volume": "5096",
      "turnover": "472442",
      "trades": "49"
    },
    {
      "date": "2022-12-21",
      "bid": "93.20",
      "ask": "93.30",
      "open": "93.00",
      "high": "93.50",
      "low": "92.60",
      "close": "93.20",
      "average": "93.1604",
      "volume": "20396",
      "turnover": "1900099.4",
      "trades": "73"
    },
    {
      "date": "2022-12-22",
      "bid": "93.30",
      "ask": "93.60",
      "open": "93.20",
      "high": "94.30",
      "low": "93.00",
      "close": "93.60",
      "average": "93.5778",
      "volume": "21574",
      "turnover": "2018847.6",
      "trades": "136"
    },
    {
      "date": "2022-12-23",
      "bid": "92.60",
      "ask": "93.80",
      "open": "94.00",
      "high": "94.00",
      "low": "92.00",
      "close": "93.80",
      "average": "93.246",
      "volume": "23411",
      "turnover": "2182982.29",
      "trades": "140"
    },
    {
      "date": "2022-12-27",
      "bid": "93.70",
      "ask": "93.80",
      "open": "93.80",
      "high": "93.90",
      "low": "93.50",
      "close": "93.80",
      "average": "93.8329",
      "volume": "20396",
      "turnover": "1913815",
      "trades": "95"
    },
    {
      "date": "2022-12-28",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.80",
      "high": "93.80",
      "low": "93.00",
      "close": "93.40",
      "average": "93.4264",
      "volume": "7149",
      "turnover": "667905",
      "trades": "75"
    },
    {
      "date": "2022-12-29",
      "bid": "94.70",
      "ask": "94.90",
      "open": "93.40",
      "high": "94.90",
      "low": "93.00",
      "close": "94.90",
      "average": "94.1914",
      "volume": "67166",
      "turnover": "6326457.7",
      "trades": "312"
    },
    {
      "date": "2022-12-30",
      "bid": "94.50",
      "ask": "94.90",
      "open": "94.80",
      "high": "95.10",
      "low": "94.40",
      "close": "94.70",
      "average": "94.8333",
      "volume": "32968",
      "turnover": "3126590.5",
      "trades": "220"
    },
    {
      "date": "2023-01-02",
      "bid": "95.50",
      "ask": "95.70",
      "open": "94.80",
      "high": "95.70",
      "low": "94.70",
      "close": "95.50",
      "average": "95.3826",
      "volume": "35465",
      "turnover": "3382744.4",
      "trades": "251"
    },
    {
      "date": "2023-01-03",
      "bid": "96.00",
      "ask": "96.20",
      "open": "95.70",
      "high": "96.40",
      "low": "95.30",
      "close": "96.20",
      "average": "96.0116",
      "volume": "47247",
      "turnover": "4536261.2",
      "trades": "292"
    },
    {
      "date": "2023-01-04",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.20",
      "high": "96.30",
      "low": "95.60",
      "close": "96.30",
      "average": "96.0522",
      "volume": "30600",
      "turnover": "2939197",
      "trades": "195"
    },
    {
      "date": "2023-01-05",
      "bid": "96.40",
      "ask": "96.70",
      "open": "96.30",
      "high": "96.70",
      "low": "95.50",
      "close": "96.70",
      "average": "96.0584",
      "volume": "11288",
      "turnover": "1084306.89",
      "trades": "79"
    },
    {
      "date": "2023-01-09",
      "bid": "95.90",
      "ask": "96.40",
      "open": "96.70",
      "high": "96.70",
      "low": "95.80",
      "close": "96.30",
      "average": "96.2681",
      "volume": "16905",
      "turnover": "1627212.65",
      "trades": "122"
    },
    {
      "date": "2023-01-10",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.10",
      "high": "96.50",
      "low": "95.60",
      "close": "96.20",
      "average": "96.0263",
      "volume": "24488",
      "turnover": "2351492.1",
      "trades": "280"
    },
    {
      "date": "2023-01-11",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.20",
      "high": "96.80",
      "low": "95.70",
      "close": "96.50",
      "average": "96.4138",
      "volume": "49627",
      "turnover": "4784726.2",
      "trades": "189"
    },
    {
      "date": "2023-01-12",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.50",
      "high": "96.70",
      "low": "96.00",
      "close": "96.40",
      "average": "96.3748",
      "volume": "24328",
      "turnover": "2344607",
      "trades": "162"
    },
    {
      "date": "2023-01-13",
      "bid": "95.70",
      "ask": "95.80",
      "open": "96.40",
      "high": "96.40",
      "low": "95.60",
      "close": "95.80",
      "average": "95.7626",
      "volume": "14830",
      "turnover": "1420163.3",
      "trades": "143"
    },
    {
      "date": "2023-01-16",
      "bid": "95.90",
      "ask": "96.10",
      "open": "95.80",
      "high": "96.30",
      "low": "95.80",
      "close": "96.10",
      "average": "96.0478",
      "volume": "14147",
      "turnover": "1358787.7",
      "trades": "107"
    },
    {
      "date": "2023-01-17",
      "bid": "95.80",
      "ask": "96.10",
      "open": "96.20",
      "high": "96.20",
      "low": "95.80",
      "close": "95.90",
      "average": "95.8845",
      "volume": "5598",
      "turnover": "536761.5",
      "trades": "65"
    },
    {
      "date": "2023-01-18",
      "bid": "96.10",
      "ask": "96.20",
      "open": "95.90",
      "high": "96.20",
      "low": "95.70",
      "close": "96.00",
      "average": "95.9192",
      "volume": "15206",
      "turnover": "1458546.8",
      "trades": "153"
    },
    {
      "date": "2023-01-19",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.00",
      "high": "96.80",
      "low": "95.60",
      "close": "96.00",
      "average": "96.1783",
      "volume": "13173",
      "turnover": "1266956.7",
      "trades": "125"
    },
    {
      "date": "2023-01-20",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.40",
      "low": "95.70",
      "close": "96.20",
      "average": "96.1037",
      "volume": "13242",
      "turnover": "1272605.5",
      "trades": "128"
    },
    {
      "date": "2023-01-23",
      "bid": "96.20",
      "ask": "96.30",
      "open": "96.70",
      "high": "96.70",
      "low": "96.10",
      "close": "96.20",
      "average": "96.3277",
      "volume": "5396",
      "turnover": "519784.2",
      "trades": "66"
    },
    {
      "date": "2023-01-24",
      "bid": "95.90",
      "ask": "96.10",
      "open": "96.20",
      "high": "96.30",
      "low": "94.60",
      "close": "95.90",
      "average": "95.6647",
      "volume": "26573",
      "turnover": "2542097.79",
      "trades": "103"
    },
    {
      "date": "2023-01-25",
      "bid": "96.60",
      "ask": "96.80",
      "open": "96.00",
      "high": "97.00",
      "low": "95.20",
      "close": "96.90",
      "average": "96.1078",
      "volume": "20924",
      "turnover": "2010959.2",
      "trades": "136"
    },
    {
      "date": "2023-01-26",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.80",
      "high": "97.00",
      "low": "95.30",
      "close": "97.00",
      "average": "96.4987",
      "volume": "23654",
      "turnover": "2282579.9",
      "trades": "177"
    },
    {
      "date": "2023-01-27",
      "bid": "97.10",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.50",
      "low": "96.70",
      "close": "97.20",
      "average": "97.1654",
      "volume": "37720",
      "turnover": "3665079.2",
      "trades": "144"
    },
    {
      "date": "2023-01-30",
      "bid": "96.80",
      "ask": "97.20",
      "open": "97.20",
      "high": "97.20",
      "low": "95.90",
      "close": "97.20",
      "average": "96.5312",
      "volume": "8634",
      "turnover": "833450.5",
      "trades": "87"
    },
    {
      "date": "2023-01-31",
      "bid": "97.20",
      "ask": "97.50",
      "open": "97.10",
      "high": "97.60",
      "low": "96.50",
      "close": "97.20",
      "average": "96.9263",
      "volume": "15446",
      "turnover": "1497124.4",
      "trades": "109"
    },
    {
      "date": "2023-02-01",
      "bid": "96.80",
      "ask": "97.00",
      "open": "97.10",
      "high": "97.10",
      "low": "96.40",
      "close": "97.00",
      "average": "96.7755",
      "volume": "14886",
      "turnover": "1440600.7",
      "trades": "77"
    },
    {
      "date": "2023-02-02",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.70",
      "high": "97.40",
      "low": "96.00",
      "close": "97.00",
      "average": "96.8264",
      "volume": "24474",
      "turnover": "2369728.5",
      "trades": "165"
    },
    {
      "date": "2023-02-03",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.50",
      "high": "97.30",
      "low": "96.40",
      "close": "96.80",
      "average": "96.7504",
      "volume": "7763",
      "turnover": "751073.1",
      "trades": "76"
    },
    {
      "date": "2023-02-06",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.80",
      "high": "97.40",
      "low": "96.40",
      "close": "96.90",
      "average": "96.7997",
      "volume": "6524",
      "turnover": "631521.4",
      "trades": "85"
    },
    {
      "date": "2023-02-07",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.90",
      "high": "96.90",
      "low": "96.30",
      "close": "96.70",
      "average": "96.5906",
      "volume": "4026",
      "turnover": "388873.7",
      "trades": "53"
    },
    {
      "date": "2023-02-08",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.70",
      "high": "97.50",
      "low": "96.30",
      "close": "96.70",
      "average": "96.5674",
      "volume": "9246",
      "turnover": "892862.4",
      "trades": "87"
    },
    {
      "date": "2023-02-09",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.70",
      "high": "97.10",
      "low": "96.60",
      "close": "97.10",
      "average": "96.8546",
      "volume": "7570",
      "turnover": "733189.5",
      "trades": "86"
    },
    {
      "date": "2023-02-10",
      "bid": "96.60",
      "ask": "96.80",
      "open": "96.90",
      "high": "97.00",
      "low": "96.10",
      "close": "96.70",
      "average": "96.6872",
      "volume": "10066",
      "turnover": "973252.9",
      "trades": "76"
    },
    {
      "date": "2023-02-13",
      "bid": "96.10",
      "ask": "96.50",
      "open": "96.70",
      "high": "96.70",
      "low": "96.20",
      "close": "96.50",
      "average": "96.4387",
      "volume": "24967",
      "turnover": "2407785.9",
      "trades": "128"
    },
    {
      "date": "2023-02-14",
      "bid": "97.40",
      "ask": "97.80",
      "open": "96.50",
      "high": "97.80",
      "low": "96.50",
      "close": "97.70",
      "average": "97.1651",
      "volume": "29874",
      "turnover": "2902710.9",
      "trades": "121"
    },
    {
      "date": "2023-02-15",
      "bid": "98.10",
      "ask": "98.40",
      "open": "97.70",
      "high": "98.60",
      "low": "97.60",
      "close": "98.30",
      "average": "98.023",
      "volume": "27527",
      "turnover": "2698279.4",
      "trades": "119"
    },
    {
      "date": "2023-02-16",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.00",
      "high": "98.20",
      "low": "97.40",
      "close": "97.80",
      "average": "97.8729",
      "volume": "23977",
      "turnover": "2346699.6",
      "trades": "147"
    },
    {
      "date": "2023-02-17",
      "bid": "98.00",
      "ask": "98.50",
      "open": "97.70",
      "high": "98.80",
      "low": "96.80",
      "close": "98.50",
      "average": "97.9025",
      "volume": "23571",
      "turnover": "2307660.9",
      "trades": "143"
    },
    {
      "date": "2023-02-20",
      "bid": "98.10",
      "ask": "98.40",
      "open": "98.60",
      "high": "98.80",
      "low": "97.60",
      "close": "98.40",
      "average": "98.4228",
      "volume": "8131",
      "turnover": "800275.8",
      "trades": "68"
    },
    {
      "date": "2023-02-21",
      "bid": "97.90",
      "ask": "98.20",
      "open": "98.00",
      "high": "98.40",
      "low": "97.80",
      "close": "98.00",
      "average": "98.0069",
      "volume": "6579",
      "turnover": "644787.5",
      "trades": "48"
    },
    {
      "date": "2023-02-22",
      "bid": "97.80",
      "ask": "98.10",
      "open": "97.70",
      "high": "98.20",
      "low": "97.50",
      "close": "97.80",
      "average": "97.9326",
      "volume": "7199",
      "turnover": "705468.9",
      "trades": "74"
    },
    {
      "date": "2023-02-23",
      "bid": "97.50",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.10",
      "low": "97.50",
      "close": "97.60",
      "average": "97.6925",
      "volume": "15370",
      "turnover": "1501534.1",
      "trades": "124"
    },
    {
      "date": "2023-02-24",
      "bid": "97.40",
      "ask": "97.60",
      "open": "97.60",
      "high": "98.10",
      "low": "97.20",
      "close": "97.40",
      "average": "97.5174",
      "volume": "27670",
      "turnover": "2698306.3",
      "trades": "123"
    },
    {
      "date": "2023-02-27",
      "bid": "97.00",
      "ask": "97.80",
      "open": "97.30",
      "high": "97.80",
      "low": "96.90",
      "close": "97.80",
      "average": "97.1503",
      "volume": "5340",
      "turnover": "518782.6",
      "trades": "74"
    },
    {
      "date": "2023-02-28",
      "bid": "96.90",
      "ask": "97.40",
      "open": "97.10",
      "high": "97.70",
      "low": "95.60",
      "close": "96.90",
      "average": "96.441",
      "volume": "50265",
      "turnover": "4847815.5",
      "trades": "115"
    },
    {
      "date": "2023-03-01",
      "bid": "96.50",
      "ask": "97.00",
      "open": "97.40",
      "high": "97.70",
      "low": "96.40",
      "close": "96.80",
      "average": "96.741",
      "volume": "8198",
      "turnover": "793082.4",
      "trades": "64"
    },
    {
      "date": "2023-03-02",
      "bid": "96.80",
      "ask": "97.20",
      "open": "96.80",
      "high": "97.20",
      "low": "96.50",
      "close": "96.80",
      "average": "96.9238",
      "volume": "3706",
      "turnover": "359199.6",
      "trades": "40"
    },
    {
      "date": "2023-03-03",
      "bid": "96.60",
      "ask": "96.70",
      "open": "96.80",
      "high": "97.20",
      "low": "96.40",
      "close": "96.60",
      "average": "96.7813",
      "volume": "10115",
      "turnover": "978943.1",
      "trades": "57"
    },
    {
      "date": "2023-03-06",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.50",
      "high": "97.10",
      "low": "96.50",
      "close": "96.70",
      "average": "96.7494",
      "volume": "12820",
      "turnover": "1240327.89",
      "trades": "84"
    },
    {
      "date": "2023-03-07",
      "bid": "96.70",
      "ask": "97.00",
      "open": "96.70",
      "high": "97.00",
      "low": "96.50",
      "close": "96.70",
      "average": "96.8262",
      "volume": "10632",
      "turnover": "1029456.6",
      "trades": "74"
    },
    {
      "date": "2023-03-08",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.60",
      "high": "97.10",
      "low": "96.60",
      "close": "97.10",
      "average": "96.814",
      "volume": "11623",
      "turnover": "1125268.89",
      "trades": "66"
    },
    {
      "date": "2023-03-09",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.50",
      "high": "97.10",
      "low": "96.50",
      "close": "96.80",
      "average": "96.8454",
      "volume": "4072",
      "turnover": "394354.5",
      "trades": "41"
    },
    {
      "date": "2023-03-10",
      "bid": "96.60",
      "ask": "96.90",
      "open": "96.40",
      "high": "97.10",
      "low": "96.20",
      "close": "96.60",
      "average": "96.546",
      "volume": "7544",
      "turnover": "728342.7",
      "trades": "76"
    },
    {
      "date": "2023-03-13",
      "bid": "96.40",
      "ask": "96.60",
      "open": "96.80",
      "high": "97.00",
      "low": "96.20",
      "close": "96.40",
      "average": "96.463",
      "volume": "47890",
      "turnover": "4619612.5",
      "trades": "153"
    },
    {
      "date": "2023-03-14",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.20",
      "high": "96.60",
      "low": "96.00",
      "close": "96.30",
      "average": "96.3321",
      "volume": "17034",
      "turnover": "1640920.6",
      "trades": "75"
    },
    {
      "date": "2023-03-15",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.10",
      "high": "96.70",
      "low": "96.00",
      "close": "96.10",
      "average": "96.2209",
      "volume": "12157",
      "turnover": "1169757.39",
      "trades": "99"
    },
    {
      "date": "2023-03-16",
      "bid": "95.60",
      "ask": "96.00",
      "open": "96.60",
      "high": "96.60",
      "low": "95.60",
      "close": "95.60",
      "average": "96.0206",
      "volume": "5691",
      "turnover": "546453.3",
      "trades": "73"
    },
    {
      "date": "2023-03-17",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.70",
      "high": "96.60",
      "low": "95.50",
      "close": "95.70",
      "average": "95.8422",
      "volume": "12136",
      "turnover": "1163141.5",
      "trades": "83"
    },
    {
      "date": "2023-03-20",
      "bid": "96.00",
      "ask": "96.30",
      "open": "95.60",
      "high": "96.40",
      "low": "95.00",
      "close": "96.30",
      "average": "95.9499",
      "volume": "21934",
      "turnover": "2104645.79",
      "trades": "506"
    },
    {
      "date": "2023-03-21",
      "bid": "96.00",
      "ask": "96.30",
      "open": "95.50",
      "high": "96.50",
      "low": "95.50",
      "close": "96.30",
      "average": "96.2017",
      "volume": "16057",
      "turnover": "1544711.1",
      "trades": "76"
    },
    {
      "date": "2023-03-22",
      "bid": "96.00",
      "ask": "96.30",
      "open": "96.30",
      "high": "96.30",
      "low": "95.50",
      "close": "96.00",
      "average": "96.1057",
      "volume": "16286",
      "turnover": "1565177.6",
      "trades": "78"
    },
    {
      "date": "2023-03-23",
      "bid": "95.40",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.00",
      "low": "95.40",
      "close": "95.40",
      "average": "95.5512",
      "volume": "5314",
      "turnover": "507759.1",
      "trades": "54"
    },
    {
      "date": "2023-03-24",
      "bid": "95.30",
      "ask": "95.50",
      "open": "95.80",
      "high": "95.80",
      "low": "95.00",
      "close": "95.50",
      "average": "95.3996",
      "volume": "5343",
      "turnover": "509719.8",
      "trades": "58"
    },
    {
      "date": "2023-03-27",
      "bid": "95.70",
      "ask": "95.80",
      "open": "95.50",
      "high": "96.00",
      "low": "95.50",
      "close": "95.80",
      "average": "95.7336",
      "volume": "3451",
      "turnover": "330376.6",
      "trades": "45"
    },
    {
      "date": "2023-03-28",
      "bid": "95.00",
      "ask": "95.30",
      "open": "95.80",
      "high": "95.80",
      "low": "94.60",
      "close": "95.30",
      "average": "94.9047",
      "volume": "21757",
      "turnover": "2064842.3",
      "trades": "74"
    },
    {
      "date": "2023-03-29",
      "bid": "95.40",
      "ask": "95.50",
      "open": "95.00",
      "high": "95.80",
      "low": "95.00",
      "close": "95.50",
      "average": "95.4263",
      "volume": "8711",
      "turnover": "831258.4",
      "trades": "43"
    },
    {
      "date": "2023-03-30",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.50",
      "high": "96.00",
      "low": "95.40",
      "close": "95.90",
      "average": "95.7802",
      "volume": "3468",
      "turnover": "332165.8",
      "trades": "55"
    },
    {
      "date": "2023-03-31",
      "bid": "95.50",
      "ask": "95.60",
      "open": "95.80",
      "high": "95.80",
      "low": "95.30",
      "close": "95.60",
      "average": "95.4443",
      "volume": "13411",
      "turnover": "1280003.1",
      "trades": "70"
    },
    {
      "date": "2023-04-03",
      "bid": "95.30",
      "ask": "95.50",
      "open": "95.50",
      "high": "95.50",
      "low": "94.80",
      "close": "94.80",
      "average": "95.2155",
      "volume": "30280",
      "turnover": "2883124.1",
      "trades": "77"
    },
    {
      "date": "2023-04-04",
      "bid": "95.10",
      "ask": "95.40",
      "open": "96.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.10",
      "average": "95.3152",
      "volume": "11488",
      "turnover": "1094980.6",
      "trades": "86"
    },
    {
      "date": "2023-04-05",
      "bid": "95.30",
      "ask": "95.70",
      "open": "95.20",
      "high": "96.30",
      "low": "95.00",
      "close": "95.40",
      "average": "95.2156",
      "volume": "12026",
      "turnover": "1145063.3",
      "trades": "86"
    },
    {
      "date": "2023-04-06",
      "bid": "95.50",
      "ask": "95.60",
      "open": "95.20",
      "high": "96.20",
      "low": "95.00",
      "close": "95.60",
      "average": "95.337",
      "volume": "7227",
      "turnover": "689000.3",
      "trades": "52"
    },
    {
      "date": "2023-04-11",
      "bid": "95.60",
      "ask": "95.80",
      "open": "95.30",
      "high": "96.00",
      "low": "95.20",
      "close": "95.80",
      "average": "95.5601",
      "volume": "7709",
      "turnover": "736672.8",
      "trades": "66"
    },
    {
      "date": "2023-04-12",
      "bid": "95.50",
      "ask": "95.90",
      "open": "95.40",
      "high": "95.90",
      "low": "94.60",
      "close": "95.90",
      "average": "95.2603",
      "volume": "13335",
      "turnover": "1270296.2",
      "trades": "112"
    },
    {
      "date": "2023-04-13",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.80",
      "high": "96.30",
      "low": "95.50",
      "close": "95.80",
      "average": "95.8332",
      "volume": "27363",
      "turnover": "2622283.7",
      "trades": "270"
    },
    {
      "date": "2023-04-14",
      "bid": "96.00",
      "ask": "96.10",
      "open": "95.80",
      "high": "96.40",
      "low": "95.70",
      "close": "96.10",
      "average": "96.0731",
      "volume": "18539",
      "turnover": "1781099.9",
      "trades": "90"
    },
    {
      "date": "2023-04-17",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.90",
      "high": "96.20",
      "low": "95.30",
      "close": "96.00",
      "average": "96.0705",
      "volume": "13433",
      "turnover": "1290514.8",
      "trades": "110"
    },
    {
      "date": "2023-04-18",
      "bid": "96.40",
      "ask": "96.50",
      "open": "95.80",
      "high": "96.50",
      "low": "95.80",
      "close": "96.50",
      "average": "96.3056",
      "volume": "22036",
      "turnover": "2122189.79",
      "trades": "68"
    },
    {
      "date": "2023-04-19",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.00",
      "high": "107.60",
      "low": "101.80",
      "close": "103.60",
      "average": "104.993",
      "volume": "1152444",
      "turnover": "121004711.8",
      "trades": "3799"
    },
    {
      "date": "2023-04-20",
      "bid": "100.80",
      "ask": "101.00",
      "open": "103.60",
      "high": "103.60",
      "low": "100.60",
      "close": "101.00",
      "average": "101.902",
      "volume": "208025",
      "turnover": "21198153.2",
      "trades": "868"
    },
    {
      "date": "2023-04-21",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.20",
      "high": "103.00",
      "low": "99.80",
      "close": "103.00",
      "average": "100.9222",
      "volume": "178427",
      "turnover": "18007126.39",
      "trades": "425"
    },
    {
      "date": "2023-04-24",
      "bid": "103.40",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.20",
      "low": "101.80",
      "close": "103.60",
      "average": "103.344",
      "volume": "161577",
      "turnover": "16698060.1",
      "trades": "426"
    },
    {
      "date": "2023-04-25",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.40",
      "high": "103.40",
      "low": "101.80",
      "close": "102.40",
      "average": "102.6158",
      "volume": "92980",
      "turnover": "9541220",
      "trades": "247"
    },
    {
      "date": "2023-04-26",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.40",
      "high": "102.40",
      "low": "100.40",
      "close": "101.80",
      "average": "101.0502",
      "volume": "184338",
      "turnover": "18627390",
      "trades": "300"
    },
    {
      "date": "2023-04-27",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.80",
      "high": "101.80",
      "low": "99.40",
      "close": "100.00",
      "average": "100.0141",
      "volume": "133664",
      "turnover": "13368280.3",
      "trades": "376"
    },
    {
      "date": "2023-04-28",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.20",
      "high": "100.40",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0743",
      "volume": "54249",
      "turnover": "5429026.9",
      "trades": "289"
    },
    {
      "date": "2023-05-02",
      "bid": "98.50",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.20",
      "low": "98.40",
      "close": "98.80",
      "average": "98.9537",
      "volume": "20934",
      "turnover": "2071497.4",
      "trades": "214"
    },
    {
      "date": "2023-05-03",
      "bid": "97.90",
      "ask": "98.10",
      "open": "98.50",
      "high": "98.50",
      "low": "97.60",
      "close": "98.20",
      "average": "97.8788",
      "volume": "38226",
      "turnover": "3741513.7",
      "trades": "261"
    },
    {
      "date": "2023-05-04",
      "bid": "98.00",
      "ask": "98.30",
      "open": "98.10",
      "high": "98.30",
      "low": "97.50",
      "close": "98.30",
      "average": "97.9399",
      "volume": "73825",
      "turnover": "7230010.7",
      "trades": "267"
    },
    {
      "date": "2023-05-05",
      "bid": "99.20",
      "ask": "99.60",
      "open": "98.30",
      "high": "99.70",
      "low": "98.10",
      "close": "99.20",
      "average": "98.6976",
      "volume": "42981",
      "turnover": "4242185.09",
      "trades": "223"
    },
    {
      "date": "2023-05-08",
      "bid": "99.30",
      "ask": "99.40",
      "open": "99.20",
      "high": "99.80",
      "low": "99.00",
      "close": "99.40",
      "average": "99.2554",
      "volume": "26083",
      "turnover": "2588885.95",
      "trades": "163"
    },
    {
      "date": "2023-05-09",
      "bid": "99.20",
      "ask": "99.50",
      "open": "99.30",
      "high": "99.50",
      "low": "98.90",
      "close": "99.50",
      "average": "99.2279",
      "volume": "38431",
      "turnover": "3813397.25",
      "trades": "173"
    },
    {
      "date": "2023-05-10",
      "bid": "99.00",
      "ask": "99.10",
      "open": "99.40",
      "high": "99.50",
      "low": "98.50",
      "close": "99.00",
      "average": "98.9174",
      "volume": "48295",
      "turnover": "4777215.4",
      "trades": "193"
    },
    {
      "date": "2023-05-11",
      "bid": "98.90",
      "ask": "99.10",
      "open": "98.80",
      "high": "99.10",
      "low": "98.30",
      "close": "98.80",
      "average": "98.7052",
      "volume": "44695",
      "turnover": "4411628.59",
      "trades": "133"
    },
    {
      "date": "2023-05-12",
      "bid": "99.20",
      "ask": "99.30",
      "open": "98.50",
      "high": "99.30",
      "low": "98.10",
      "close": "99.30",
      "average": "98.6686",
      "volume": "27150",
      "turnover": "2678829.7",
      "trades": "139"
    },
    {
      "date": "2023-05-15",
      "bid": "98.70",
      "ask": "98.90",
      "open": "99.30",
      "high": "99.30",
      "low": "98.50",
      "close": "98.60",
      "average": "98.8188",
      "volume": "9008",
      "turnover": "890159.3",
      "trades": "97"
    },
    {
      "date": "2023-05-16",
      "bid": "98.10",
      "ask": "98.30",
      "open": "98.60",
      "high": "98.60",
      "low": "98.00",
      "close": "98.30",
      "average": "98.1643",
      "volume": "12385",
      "turnover": "1215765.39",
      "trades": "92"
    },
    {
      "date": "2023-05-17",
      "bid": "97.40",
      "ask": "97.60",
      "open": "98.50",
      "high": "98.50",
      "low": "97.20",
      "close": "97.70",
      "average": "97.6088",
      "volume": "17855",
      "turnover": "1742805.4",
      "trades": "93"
    },
    {
      "date": "2023-05-19",
      "bid": "97.20",
      "ask": "97.30",
      "open": "97.70",
      "high": "97.70",
      "low": "97.00",
      "close": "97.20",
      "average": "97.2075",
      "volume": "21781",
      "turnover": "2117277.1",
      "trades": "180"
    },
    {
      "date": "2023-05-22",
      "bid": "97.10",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.30",
      "low": "95.60",
      "close": "97.00",
      "average": "96.4078",
      "volume": "54620",
      "turnover": "5265794.2",
      "trades": "282"
    },
    {
      "date": "2023-05-23",
      "bid": "96.40",
      "ask": "96.60",
      "open": "96.90",
      "high": "96.90",
      "low": "96.20",
      "close": "96.50",
      "average": "96.5511",
      "volume": "13105",
      "turnover": "1265302.1",
      "trades": "145"
    },
    {
      "date": "2023-05-24",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.50",
      "high": "96.50",
      "low": "95.50",
      "close": "95.70",
      "average": "95.9086",
      "volume": "9735",
      "turnover": "933670",
      "trades": "108"
    },
    {
      "date": "2023-05-25",
      "bid": "96.80",
      "ask": "97.10",
      "open": "95.60",
      "high": "97.80",
      "low": "95.30",
      "close": "96.60",
      "average": "96.5719",
      "volume": "29537",
      "turnover": "2855225.2",
      "trades": "142"
    },
    {
      "date": "2023-05-26",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.60",
      "high": "96.60",
      "low": "95.50",
      "close": "95.80",
      "average": "95.8667",
      "volume": "14187",
      "turnover": "1360060.8",
      "trades": "116"
    },
    {
      "date": "2023-05-29",
      "bid": "95.30",
      "ask": "95.60",
      "open": "95.80",
      "high": "96.00",
      "low": "95.20",
      "close": "95.60",
      "average": "95.5674",
      "volume": "23544",
      "turnover": "2250038.4",
      "trades": "120"
    },
    {
      "date": "2023-05-30",
      "bid": "95.60",
      "ask": "95.90",
      "open": "95.60",
      "high": "96.20",
      "low": "95.30",
      "close": "95.90",
      "average": "95.7643",
      "volume": "28085",
      "turnover": "2689539.7",
      "trades": "158"
    },
    {
      "date": "2023-05-31",
      "bid": "95.20",
      "ask": "95.40",
      "open": "95.90",
      "high": "95.90",
      "low": "95.00",
      "close": "95.60",
      "average": "95.386",
      "volume": "16518",
      "turnover": "1575585.6",
      "trades": "149"
    },
    {
      "date": "2023-06-01",
      "bid": "95.20",
      "ask": "95.40",
      "open": "95.60",
      "high": "95.70",
      "low": "95.00",
      "close": "95.20",
      "average": "95.2901",
      "volume": "70370",
      "turnover": "6705361.05",
      "trades": "144"
    },
    {
      "date": "2023-06-02",
      "bid": "95.10",
      "ask": "95.30",
      "open": "95.30",
      "high": "95.60",
      "low": "95.00",
      "close": "95.30",
      "average": "95.2297",
      "volume": "20419",
      "turnover": "1944503.3",
      "trades": "113"
    },
    {
      "date": "2023-06-05",
      "bid": "95.10",
      "ask": "95.20",
      "open": "95.30",
      "high": "95.30",
      "low": "95.00",
      "close": "95.30",
      "average": "95.1429",
      "volume": "16116",
      "turnover": "1533323.1",
      "trades": "84"
    },
    {
      "date": "2023-06-07",
      "bid": "96.10",
      "ask": "96.40",
      "open": "95.30",
      "high": "96.30",
      "low": "95.10",
      "close": "96.30",
      "average": "95.7173",
      "volume": "29619",
      "turnover": "2835051.3",
      "trades": "137"
    },
    {
      "date": "2023-06-08",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.70",
      "high": "96.10",
      "low": "95.20",
      "close": "96.00",
      "average": "95.8923",
      "volume": "13497",
      "turnover": "1294258.39",
      "trades": "77"
    },
    {
      "date": "2023-06-09",
      "bid": "96.30",
      "ask": "96.50",
      "open": "96.10",
      "high": "96.30",
      "low": "95.80",
      "close": "96.30",
      "average": "96.1027",
      "volume": "14610",
      "turnover": "1403899.3",
      "trades": "78"
    },
    {
      "date": "2023-06-12",
      "bid": "96.00",
      "ask": "96.30",
      "open": "96.30",
      "high": "96.60",
      "low": "95.60",
      "close": "96.30",
      "average": "96.2292",
      "volume": "65528",
      "turnover": "6304121.2",
      "trades": "137"
    },
    {
      "date": "2023-06-13",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.20",
      "high": "96.30",
      "low": "95.40",
      "close": "96.20",
      "average": "95.9941",
      "volume": "67870",
      "turnover": "6516931.4",
      "trades": "282"
    },
    {
      "date": "2023-06-14",
      "bid": "95.60",
      "ask": "96.00",
      "open": "96.20",
      "high": "96.20",
      "low": "94.80",
      "close": "96.00",
      "average": "95.6878",
      "volume": "22787",
      "turnover": "2180438.2",
      "trades": "175"
    },
    {
      "date": "2023-06-15",
      "bid": "98.70",
      "ask": "99.10",
      "open": "95.80",
      "high": "99.30",
      "low": "95.40",
      "close": "99.20",
      "average": "96.8891",
      "volume": "326746",
      "turnover": "31658086.15",
      "trades": "413"
    },
    {
      "date": "2023-06-16",
      "bid": "98.70",
      "ask": "98.90",
      "open": "99.20",
      "high": "99.20",
      "low": "98.00",
      "close": "98.70",
      "average": "98.8559",
      "volume": "25167",
      "turnover": "2487907.6",
      "trades": "142"
    },
    {
      "date": "2023-06-19",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.30",
      "high": "99.40",
      "low": "98.20",
      "close": "99.40",
      "average": "98.6803",
      "volume": "63056",
      "turnover": "6222381.9",
      "trades": "117"
    },
    {
      "date": "2023-06-20",
      "bid": "97.70",
      "ask": "97.80",
      "open": "99.40",
      "high": "99.40",
      "low": "97.60",
      "close": "97.60",
      "average": "98.559",
      "volume": "11341",
      "turnover": "1117758.1",
      "trades": "279"
    },
    {
      "date": "2023-06-21",
      "bid": "99.00",
      "ask": "99.10",
      "open": "97.60",
      "high": "99.20",
      "low": "97.40",
      "close": "99.20",
      "average": "98.5946",
      "volume": "67559",
      "turnover": "6660950.3",
      "trades": "210"
    },
    {
      "date": "2023-06-22",
      "bid": "98.80",
      "ask": "99.10",
      "open": "99.10",
      "high": "99.20",
      "low": "98.10",
      "close": "98.60",
      "average": "98.6283",
      "volume": "13202",
      "turnover": "1302091.1",
      "trades": "102"
    },
    {
      "date": "2023-06-26",
      "bid": "98.90",
      "ask": "99.40",
      "open": "98.50",
      "high": "99.70",
      "low": "98.10",
      "close": "99.70",
      "average": "99.0637",
      "volume": "41296",
      "turnover": "4090934.1",
      "trades": "139"
    },
    {
      "date": "2023-06-27",
      "bid": "99.20",
      "ask": "99.60",
      "open": "99.70",
      "high": "99.70",
      "low": "98.70",
      "close": "99.10",
      "average": "99.3055",
      "volume": "22489",
      "turnover": "2233075.4",
      "trades": "86"
    },
    {
      "date": "2023-06-28",
      "bid": "98.50",
      "ask": "98.70",
      "open": "99.30",
      "high": "99.30",
      "low": "98.40",
      "close": "98.50",
      "average": "98.9063",
      "volume": "13299",
      "turnover": "1315354.6",
      "trades": "91"
    },
    {
      "date": "2023-06-29",
      "bid": "98.10",
      "ask": "98.30",
      "open": "98.80",
      "high": "99.20",
      "low": "98.00",
      "close": "98.00",
      "average": "98.462",
      "volume": "14069",
      "turnover": "1385262.4",
      "trades": "49"
    },
    {
      "date": "2023-06-30",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.00",
      "high": "98.40",
      "low": "97.70",
      "close": "98.40",
      "average": "97.9596",
      "volume": "19358",
      "turnover": "1896302.8",
      "trades": "104"
    },
    {
      "date": "2023-07-03",
      "bid": "99.00",
      "ask": "99.30",
      "open": "98.70",
      "high": "99.30",
      "low": "98.00",
      "close": "99.30",
      "average": "98.8629",
      "volume": "22421",
      "turnover": "2216605.7",
      "trades": "97"
    },
    {
      "date": "2023-07-04",
      "bid": "98.90",
      "ask": "99.40",
      "open": "99.30",
      "high": "99.40",
      "low": "98.30",
      "close": "99.00",
      "average": "98.9349",
      "volume": "15782",
      "turnover": "1561354.1",
      "trades": "90"
    },
    {
      "date": "2023-07-05",
      "bid": "99.50",
      "ask": "99.80",
      "open": "99.20",
      "high": "99.90",
      "low": "98.30",
      "close": "99.30",
      "average": "99.1735",
      "volume": "40447",
      "turnover": "4010897.5",
      "trades": "165"
    },
    {
      "date": "2023-07-06",
      "bid": "99.80",
      "ask": "100.20",
      "open": "99.50",
      "high": "100.20",
      "low": "99.10",
      "close": "100.00",
      "average": "99.6868",
      "volume": "15373",
      "turnover": "1531938.1",
      "trades": "175"
    },
    {
      "date": "2023-07-07",
      "bid": "99.80",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "99.40",
      "close": "100.00",
      "average": "99.87",
      "volume": "15771",
      "turnover": "1575050.3",
      "trades": "159"
    },
    {
      "date": "2023-07-10",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.40",
      "low": "99.80",
      "close": "100.00",
      "average": "100.0987",
      "volume": "5588",
      "turnover": "559351.4",
      "trades": "92"
    },
    {
      "date": "2023-07-11",
      "bid": "99.40",
      "ask": "99.70",
      "open": "100.00",
      "high": "100.00",
      "low": "98.50",
      "close": "99.60",
      "average": "99.0873",
      "volume": "11666",
      "turnover": "1155952.2",
      "trades": "67"
    },
    {
      "date": "2023-07-12",
      "bid": "104.00",
      "ask": "104.40",
      "open": "100.00",
      "high": "105.00",
      "low": "99.80",
      "close": "104.40",
      "average": "102.2618",
      "volume": "43009",
      "turnover": "4398176.2",
      "trades": "334"
    },
    {
      "date": "2023-07-13",
      "bid": "101.80",
      "ask": "102.00",
      "open": "104.40",
      "high": "104.40",
      "low": "100.20",
      "close": "101.40",
      "average": "102.5792",
      "volume": "16898",
      "turnover": "1733384",
      "trades": "188"
    },
    {
      "date": "2023-07-14",
      "bid": "100.20",
      "ask": "100.40",
      "open": "102.40",
      "high": "102.40",
      "low": "99.70",
      "close": "100.20",
      "average": "100.4879",
      "volume": "11001",
      "turnover": "1105467.39",
      "trades": "145"
    },
    {
      "date": "2023-07-17",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.00",
      "low": "99.80",
      "close": "100.00",
      "average": "100.2017",
      "volume": "112469",
      "turnover": "11269583.9",
      "trades": "158"
    },
    {
      "date": "2023-07-18",
      "bid": "99.80",
      "ask": "100.20",
      "open": "100.80",
      "high": "100.80",
      "low": "99.20",
      "close": "100.20",
      "average": "99.9474",
      "volume": "19267",
      "turnover": "1925685.8",
      "trades": "81"
    },
    {
      "date": "2023-07-19",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.20",
      "high": "100.60",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0119",
      "volume": "13058",
      "turnover": "1305955.2",
      "trades": "67"
    },
    {
      "date": "2023-07-20",
      "bid": "99.60",
      "ask": "99.90",
      "open": "99.90",
      "high": "100.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.71",
      "volume": "19079",
      "turnover": "1901919.1",
      "trades": "104"
    },
    {
      "date": "2023-07-21",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.80",
      "low": "99.20",
      "close": "100.40",
      "average": "99.8469",
      "volume": "14650",
      "turnover": "1462757.1",
      "trades": "85"
    },
    {
      "date": "2023-07-24",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.20",
      "high": "100.60",
      "low": "99.60",
      "close": "100.60",
      "average": "99.9576",
      "volume": "17104",
      "turnover": "1709675.1",
      "trades": "75"
    },
    {
      "date": "2023-07-25",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.60",
      "high": "100.80",
      "low": "99.90",
      "close": "100.40",
      "average": "100.4345",
      "volume": "7477",
      "turnover": "750949",
      "trades": "89"
    },
    {
      "date": "2023-07-26",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.20",
      "high": "100.40",
      "low": "99.70",
      "close": "100.00",
      "average": "99.8921",
      "volume": "13251",
      "turnover": "1323670.3",
      "trades": "59"
    },
    {
      "date": "2023-07-27",
      "bid": "99.90",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "99.70",
      "close": "100.20",
      "average": "99.9685",
      "volume": "6142",
      "turnover": "614006.3",
      "trades": "68"
    },
    {
      "date": "2023-07-28",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.20",
      "high": "100.20",
      "low": "99.80",
      "close": "100.00",
      "average": "99.9923",
      "volume": "6018",
      "turnover": "601753.8",
      "trades": "58"
    },
    {
      "date": "2023-07-31",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.00",
      "high": "100.60",
      "low": "100.00",
      "close": "100.20",
      "average": "100.1463",
      "volume": "7948",
      "turnover": "795963",
      "trades": "76"
    },
    {
      "date": "2023-08-01",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.40",
      "low": "100.00",
      "close": "100.20",
      "average": "100.178",
      "volume": "2119",
      "turnover": "212277.2",
      "trades": "38"
    },
    {
      "date": "2023-08-02",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.40",
      "high": "100.40",
      "low": "99.40",
      "close": "99.90",
      "average": "99.8492",
      "volume": "8117",
      "turnover": "810475.6",
      "trades": "60"
    },
    {
      "date": "2023-08-03",
      "bid": "99.80",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "99.60",
      "close": "100.20",
      "average": "99.9617",
      "volume": "5465",
      "turnover": "546290.8",
      "trades": "51"
    },
    {
      "date": "2023-08-04",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.20",
      "high": "100.40",
      "low": "99.30",
      "close": "100.00",
      "average": "99.9967",
      "volume": "5200",
      "turnover": "519982.6",
      "trades": "55"
    },
    {
      "date": "2023-08-07",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.20",
      "high": "100.20",
      "low": "99.60",
      "close": "100.00",
      "average": "99.8629",
      "volume": "7450",
      "turnover": "743978.4",
      "trades": "46"
    },
    {
      "date": "2023-08-08",
      "bid": "99.70",
      "ask": "100.20",
      "open": "99.60",
      "high": "100.20",
      "low": "99.60",
      "close": "100.20",
      "average": "99.9578",
      "volume": "5171",
      "turnover": "516881.6",
      "trades": "61"
    },
    {
      "date": "2023-08-09",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.00",
      "high": "100.00",
      "low": "99.60",
      "close": "99.70",
      "average": "99.8385",
      "volume": "10925",
      "turnover": "1090732.64",
      "trades": "79"
    },
    {
      "date": "2023-08-10",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.90",
      "high": "100.20",
      "low": "99.70",
      "close": "100.20",
      "average": "99.9554",
      "volume": "23155",
      "turnover": "2314467.2",
      "trades": "63"
    },
    {
      "date": "2023-08-11",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.20",
      "high": "102.60",
      "low": "99.60",
      "close": "100.60",
      "average": "101.1561",
      "volume": "32205",
      "turnover": "3257732.4",
      "trades": "241"
    },
    {
      "date": "2023-08-14",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.60",
      "high": "103.00",
      "low": "99.50",
      "close": "101.80",
      "average": "101.4187",
      "volume": "19207",
      "turnover": "1947949.4",
      "trades": "127"
    },
    {
      "date": "2023-08-15",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.80",
      "high": "102.80",
      "low": "100.80",
      "close": "101.20",
      "average": "101.5702",
      "volume": "26527",
      "turnover": "2706800.2",
      "trades": "53"
    },
    {
      "date": "2023-08-16",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.20",
      "high": "101.80",
      "low": "99.20",
      "close": "101.40",
      "average": "101.0219",
      "volume": "9397",
      "turnover": "949303.2",
      "trades": "68"
    },
    {
      "date": "2023-08-17",
      "bid": "100.40",
      "ask": "101.00",
      "open": "100.80",
      "high": "101.80",
      "low": "100.00",
      "close": "100.20",
      "average": "100.707",
      "volume": "9103",
      "turnover": "916736.2",
      "trades": "68"
    },
    {
      "date": "2023-08-18",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.20",
      "high": "101.00",
      "low": "98.60",
      "close": "100.00",
      "average": "99.6383",
      "volume": "6152",
      "turnover": "612974.8",
      "trades": "79"
    },
    {
      "date": "2023-08-21",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.40",
      "low": "99.30",
      "close": "100.60",
      "average": "100.2031",
      "volume": "9261",
      "turnover": "927980.7",
      "trades": "83"
    },
    {
      "date": "2023-08-22",
      "bid": "99.10",
      "ask": "99.80",
      "open": "99.40",
      "high": "100.60",
      "low": "99.00",
      "close": "99.90",
      "average": "99.9668",
      "volume": "39824",
      "turnover": "3981077.9",
      "trades": "105"
    },
    {
      "date": "2023-08-23",
      "bid": "99.80",
      "ask": "100.20",
      "open": "100.00",
      "high": "100.40",
      "low": "99.20",
      "close": "100.20",
      "average": "99.9914",
      "volume": "57157",
      "turnover": "5715211",
      "trades": "81"
    },
    {
      "date": "2023-08-24",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.20",
      "high": "100.20",
      "low": "99.60",
      "close": "99.60",
      "average": "99.92",
      "volume": "9878",
      "turnover": "987010.1",
      "trades": "57"
    },
    {
      "date": "2023-08-25",
      "bid": "98.60",
      "ask": "98.80",
      "open": "99.60",
      "high": "99.90",
      "low": "98.70",
      "close": "99.00",
      "average": "99.205",
      "volume": "7410",
      "turnover": "735108.8",
      "trades": "99"
    },
    {
      "date": "2023-08-28",
      "bid": "99.30",
      "ask": "99.40",
      "open": "99.00",
      "high": "99.70",
      "low": "98.70",
      "close": "99.40",
      "average": "99.1613",
      "volume": "15108",
      "turnover": "1498128.8",
      "trades": "153"
    },
    {
      "date": "2023-08-29",
      "bid": "98.70",
      "ask": "99.40",
      "open": "99.40",
      "high": "99.50",
      "low": "98.30",
      "close": "99.30",
      "average": "99.2072",
      "volume": "9441",
      "turnover": "936615.6",
      "trades": "73"
    },
    {
      "date": "2023-08-30",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.00",
      "low": "98.90",
      "close": "100.00",
      "average": "99.5409",
      "volume": "37068",
      "turnover": "3689631.9",
      "trades": "90"
    },
    {
      "date": "2023-08-31",
      "bid": "99.30",
      "ask": "99.80",
      "open": "100.20",
      "high": "100.20",
      "low": "99.30",
      "close": "99.30",
      "average": "99.9646",
      "volume": "41248",
      "turnover": "4123341.7",
      "trades": "59"
    },
    {
      "date": "2023-09-01",
      "bid": "99.00",
      "ask": "99.10",
      "open": "99.30",
      "high": "99.90",
      "low": "98.20",
      "close": "99.00",
      "average": "98.6261",
      "volume": "43505",
      "turnover": "4290728.3",
      "trades": "135"
    },
    {
      "date": "2023-09-04",
      "bid": "98.80",
      "ask": "99.20",
      "open": "99.00",
      "high": "99.60",
      "low": "98.10",
      "close": "99.00",
      "average": "98.9999",
      "volume": "5410",
      "turnover": "535589.2",
      "trades": "70"
    },
    {
      "date": "2023-09-05",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.80",
      "high": "99.20",
      "low": "98.30",
      "close": "98.90",
      "average": "98.9174",
      "volume": "11038",
      "turnover": "1091849.8",
      "trades": "68"
    },
    {
      "date": "2023-09-06",
      "bid": "99.50",
      "ask": "99.60",
      "open": "98.90",
      "high": "99.60",
      "low": "98.70",
      "close": "99.50",
      "average": "99.2563",
      "volume": "42040",
      "turnover": "4172732.9",
      "trades": "133"
    },
    {
      "date": "2023-09-07",
      "bid": "99.60",
      "ask": "99.90",
      "open": "99.50",
      "high": "100.00",
      "low": "99.50",
      "close": "99.60",
      "average": "99.8086",
      "volume": "10579",
      "turnover": "1055875",
      "trades": "167"
    },
    {
      "date": "2023-09-08",
      "bid": "99.00",
      "ask": "99.50",
      "open": "101.40",
      "high": "101.40",
      "low": "99.00",
      "close": "99.00",
      "average": "100.1281",
      "volume": "21685",
      "turnover": "2171278.5",
      "trades": "156"
    },
    {
      "date": "2023-09-11",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.80",
      "low": "99.80",
      "close": "100.60",
      "average": "100.2084",
      "volume": "28204",
      "turnover": "2826278.7",
      "trades": "126"
    },
    {
      "date": "2023-09-12",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.60",
      "high": "100.60",
      "low": "99.60",
      "close": "100.00",
      "average": "100.168",
      "volume": "11361",
      "turnover": "1138008.39",
      "trades": "97"
    },
    {
      "date": "2023-09-13",
      "bid": "99.70",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.60",
      "low": "99.10",
      "close": "99.70",
      "average": "99.8067",
      "volume": "6845",
      "turnover": "683363.4",
      "trades": "73"
    },
    {
      "date": "2023-09-14",
      "bid": "99.90",
      "ask": "100.40",
      "open": "99.70",
      "high": "100.40",
      "low": "99.60",
      "close": "100.00",
      "average": "99.9622",
      "volume": "3508",
      "turnover": "350667.5",
      "trades": "51"
    },
    {
      "date": "2023-09-15",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0492",
      "volume": "9016",
      "turnover": "902043.9",
      "trades": "72"
    },
    {
      "date": "2023-09-18",
      "bid": "100.80",
      "ask": "101.20",
      "open": "102.00",
      "high": "103.80",
      "low": "100.80",
      "close": "101.40",
      "average": "102.3335",
      "volume": "77074",
      "turnover": "7887254.6",
      "trades": "449"
    },
    {
      "date": "2023-09-19",
      "bid": "99.10",
      "ask": "99.50",
      "open": "102.00",
      "high": "102.00",
      "low": "99.10",
      "close": "99.10",
      "average": "100.1069",
      "volume": "89197",
      "turnover": "8929282.25",
      "trades": "397"
    },
    {
      "date": "2023-09-20",
      "bid": "101.20",
      "ask": "102.00",
      "open": "101.00",
      "high": "107.60",
      "low": "100.20",
      "close": "102.00",
      "average": "103.5505",
      "volume": "133121",
      "turnover": "13784825.2",
      "trades": "1099"
    },
    {
      "date": "2023-09-21",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.00",
      "high": "105.00",
      "low": "101.20",
      "close": "104.20",
      "average": "103.8585",
      "volume": "320513",
      "turnover": "33288023.6",
      "trades": "725"
    },
    {
      "date": "2023-09-22",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.60",
      "high": "105.00",
      "low": "103.40",
      "close": "104.60",
      "average": "104.2919",
      "volume": "48935",
      "turnover": "5103523",
      "trades": "369"
    },
    {
      "date": "2023-09-25",
      "bid": "110.00",
      "ask": "110.80",
      "open": "107.80",
      "high": "112.60",
      "low": "107.60",
      "close": "110.60",
      "average": "109.9097",
      "volume": "283104",
      "turnover": "31122556.3",
      "trades": "1729"
    },
    {
      "date": "2023-09-26",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.60",
      "high": "111.40",
      "low": "109.20",
      "close": "110.00",
      "average": "110.2444",
      "volume": "58608",
      "turnover": "6461613.5",
      "trades": "487"
    },
    {
      "date": "2023-09-27",
      "bid": "116.00",
      "ask": "116.80",
      "open": "110.20",
      "high": "118.00",
      "low": "109.20",
      "close": "117.00",
      "average": "114.3596",
      "volume": "148305",
      "turnover": "16958470.89",
      "trades": "741"
    },
    {
      "date": "2023-09-28",
      "bid": "116.80",
      "ask": "117.00",
      "open": "117.80",
      "high": "118.80",
      "low": "115.40",
      "close": "116.60",
      "average": "116.517",
      "volume": "60438",
      "turnover": "7041230.2",
      "trades": "522"
    },
    {
      "date": "2023-09-29",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.00",
      "high": "120.00",
      "low": "116.00",
      "close": "118.00",
      "average": "118.0091",
      "volume": "105494",
      "turnover": "12452440.3",
      "trades": "831"
    },
    {
      "date": "2023-10-02",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.00",
      "high": "121.20",
      "low": "118.00",
      "close": "118.80",
      "average": "119.70",
      "volume": "58611",
      "turnover": "7013802.8",
      "trades": "570"
    },
    {
      "date": "2023-10-03",
      "bid": "114.40",
      "ask": "114.80",
      "open": "118.80",
      "high": "120.00",
      "low": "111.80",
      "close": "114.40",
      "average": "116.428",
      "volume": "56091",
      "turnover": "6537472.1",
      "trades": "540"
    },
    {
      "date": "2023-10-04",
      "bid": "111.60",
      "ask": "111.80",
      "open": "114.40",
      "high": "114.80",
      "low": "110.20",
      "close": "111.60",
      "average": "112.2794",
      "volume": "39851",
      "turnover": "4474405",
      "trades": "402"
    },
    {
      "date": "2023-10-05",
      "bid": "111.20",
      "ask": "111.60",
      "open": "110.60",
      "high": "113.00",
      "low": "110.60",
      "close": "112.00",
      "average": "112.0136",
      "volume": "30280",
      "turnover": "3391772",
      "trades": "237"
    },
    {
      "date": "2023-10-06",
      "bid": "112.60",
      "ask": "112.80",
      "open": "112.00",
      "high": "113.00",
      "low": "110.40",
      "close": "112.80",
      "average": "111.9277",
      "volume": "55815",
      "turnover": "6250847.2",
      "trades": "267"
    },
    {
      "date": "2023-10-09",
      "bid": "111.40",
      "ask": "111.60",
      "open": "113.40",
      "high": "113.40",
      "low": "110.40",
      "close": "111.40",
      "average": "111.5705",
      "volume": "127795",
      "turnover": "14258146.4",
      "trades": "216"
    },
    {
      "date": "2023-10-10",
      "bid": "113.80",
      "ask": "114.40",
      "open": "112.60",
      "high": "115.20",
      "low": "112.40",
      "close": "114.40",
      "average": "113.8064",
      "volume": "137723",
      "turnover": "15673754.2",
      "trades": "234"
    },
    {
      "date": "2023-10-11",
      "bid": "113.40",
      "ask": "114.40",
      "open": "114.20",
      "high": "114.40",
      "low": "112.60",
      "close": "113.40",
      "average": "113.5742",
      "volume": "42702",
      "turnover": "4849844.8",
      "trades": "191"
    },
    {
      "date": "2023-10-12",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.40",
      "high": "115.40",
      "low": "113.40",
      "close": "114.60",
      "average": "114.4155",
      "volume": "26174",
      "turnover": "2994711.4",
      "trades": "182"
    },
    {
      "date": "2023-10-13",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.60",
      "high": "114.60",
      "low": "112.40",
      "close": "112.60",
      "average": "113.1818",
      "volume": "71082",
      "turnover": "8049487.4",
      "trades": "250"
    },
    {
      "date": "2023-10-16",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.60",
      "high": "116.60",
      "low": "111.80",
      "close": "112.40",
      "average": "113.052",
      "volume": "37825",
      "turnover": "4276191",
      "trades": "301"
    },
    {
      "date": "2023-10-17",
      "bid": "109.00",
      "ask": "109.20",
      "open": "112.40",
      "high": "114.20",
      "low": "108.20",
      "close": "109.60",
      "average": "110.3726",
      "volume": "44421",
      "turnover": "4902859.4",
      "trades": "343"
    },
    {
      "date": "2023-10-18",
      "bid": "106.20",
      "ask": "106.80",
      "open": "109.60",
      "high": "109.60",
      "low": "105.40",
      "close": "106.20",
      "average": "107.6046",
      "volume": "55698",
      "turnover": "5994528.9",
      "trades": "412"
    },
    {
      "date": "2023-10-19",
      "bid": "105.20",
      "ask": "106.00",
      "open": "106.00",
      "high": "108.00",
      "low": "105.20",
      "close": "106.00",
      "average": "105.9678",
      "volume": "18447",
      "turnover": "1954788.6",
      "trades": "218"
    },
    {
      "date": "2023-10-20",
      "bid": "102.40",
      "ask": "102.80",
      "open": "106.00",
      "high": "106.00",
      "low": "101.40",
      "close": "101.40",
      "average": "103.2594",
      "volume": "72897",
      "turnover": "7527299.4",
      "trades": "465"
    },
    {
      "date": "2023-10-23",
      "bid": "99.30",
      "ask": "99.80",
      "open": "101.40",
      "high": "102.20",
      "low": "98.00",
      "close": "99.30",
      "average": "99.5699",
      "volume": "56971",
      "turnover": "5673685.9",
      "trades": "496"
    },
    {
      "date": "2023-10-24",
      "bid": "100.80",
      "ask": "101.00",
      "open": "99.40",
      "high": "103.00",
      "low": "99.40",
      "close": "100.80",
      "average": "100.8771",
      "volume": "113983",
      "turnover": "11502249.3",
      "trades": "345"
    },
    {
      "date": "2023-10-25",
      "bid": "99.50",
      "ask": "99.90",
      "open": "100.80",
      "high": "101.60",
      "low": "99.10",
      "close": "100.00",
      "average": "99.7507",
      "volume": "48703",
      "turnover": "4858230.5",
      "trades": "415"
    },
    {
      "date": "2023-10-26",
      "bid": "97.60",
      "ask": "98.00",
      "open": "100.00",
      "high": "100.00",
      "low": "97.10",
      "close": "97.30",
      "average": "98.0073",
      "volume": "42037",
      "turnover": "4119934.6",
      "trades": "361"
    },
    {
      "date": "2023-10-27",
      "bid": "97.30",
      "ask": "97.80",
      "open": "97.40",
      "high": "100.00",
      "low": "96.50",
      "close": "97.30",
      "average": "98.5576",
      "volume": "55366",
      "turnover": "5457949.6",
      "trades": "276"
    },
    {
      "date": "2023-10-30",
      "bid": "98.60",
      "ask": "99.30",
      "open": "97.50",
      "high": "100.00",
      "low": "97.50",
      "close": "98.50",
      "average": "99.0128",
      "volume": "14057",
      "turnover": "1391822.3",
      "trades": "158"
    },
    {
      "date": "2023-10-31",
      "bid": "98.00",
      "ask": "98.50",
      "open": "98.50",
      "high": "99.60",
      "low": "97.80",
      "close": "98.50",
      "average": "98.9323",
      "volume": "29974",
      "turnover": "2965396.6",
      "trades": "317"
    },
    {
      "date": "2023-11-01",
      "bid": "97.40",
      "ask": "97.90",
      "open": "98.40",
      "high": "98.90",
      "low": "97.00",
      "close": "97.90",
      "average": "97.8349",
      "volume": "21859",
      "turnover": "2138573.7",
      "trades": "195"
    },
    {
      "date": "2023-11-02",
      "bid": "102.20",
      "ask": "103.00",
      "open": "97.90",
      "high": "104.60",
      "low": "97.50",
      "close": "102.40",
      "average": "101.9967",
      "volume": "42712",
      "turnover": "4356547.2",
      "trades": "328"
    },
    {
      "date": "2023-11-03",
      "bid": "106.20",
      "ask": "107.00",
      "open": "106.20",
      "high": "108.40",
      "low": "105.40",
      "close": "106.20",
      "average": "106.8414",
      "volume": "73739",
      "turnover": "7879249.4",
      "trades": "411"
    },
    {
      "date": "2023-11-06",
      "bid": "101.80",
      "ask": "102.80",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "102.80",
      "average": "103.382",
      "volume": "469320",
      "turnover": "48519251.8",
      "trades": "347"
    },
    {
      "date": "2023-11-07",
      "bid": "104.40",
      "ask": "104.80",
      "open": "101.60",
      "high": "105.00",
      "low": "101.40",
      "close": "104.40",
      "average": "104.2512",
      "volume": "63741",
      "turnover": "6645074.6",
      "trades": "149"
    },
    {
      "date": "2023-11-08",
      "bid": "105.20",
      "ask": "105.80",
      "open": "104.40",
      "high": "106.20",
      "low": "103.60",
      "close": "105.00",
      "average": "105.0608",
      "volume": "15761",
      "turnover": "1655863.2",
      "trades": "167"
    },
    {
      "date": "2023-11-09",
      "bid": "110.00",
      "ask": "110.80",
      "open": "105.00",
      "high": "111.20",
      "low": "105.00",
      "close": "109.80",
      "average": "109.0838",
      "volume": "76473",
      "turnover": "8344382",
      "trades": "394"
    },
    {
      "date": "2023-11-10",
      "bid": "102.00",
      "ask": "102.80",
      "open": "102.00",
      "high": "104.60",
      "low": "100.00",
      "close": "102.00",
      "average": "102.5895",
      "volume": "186403",
      "turnover": "19124515.1",
      "trades": "1295"
    },
    {
      "date": "2023-11-13",
      "bid": "93.60",
      "ask": "94.20",
      "open": "102.20",
      "high": "102.60",
      "low": "93.30",
      "close": "93.30",
      "average": "96.9678",
      "volume": "230881",
      "turnover": "22388033.7",
      "trades": "1301"
    },
    {
      "date": "2023-11-14",
      "bid": "96.70",
      "ask": "97.00",
      "open": "93.40",
      "high": "97.00",
      "low": "93.40",
      "close": "97.00",
      "average": "95.4332",
      "volume": "159188",
      "turnover": "15190092",
      "trades": "855"
    },
    {
      "date": "2023-11-15",
      "bid": "96.70",
      "ask": "97.10",
      "open": "97.00",
      "high": "99.40",
      "low": "96.40",
      "close": "97.10",
      "average": "97.7377",
      "volume": "61862",
      "turnover": "6046399.8",
      "trades": "527"
    },
    {
      "date": "2023-11-16",
      "bid": "93.40",
      "ask": "93.50",
      "open": "97.60",
      "high": "98.40",
      "low": "93.00",
      "close": "93.20",
      "average": "94.4462",
      "volume": "90760",
      "turnover": "8571745.1",
      "trades": "723"
    },
    {
      "date": "2023-11-17",
      "bid": "96.00",
      "ask": "96.40",
      "open": "93.30",
      "high": "97.20",
      "low": "93.30",
      "close": "96.40",
      "average": "95.5922",
      "volume": "53406",
      "turnover": "5105041",
      "trades": "315"
    },
    {
      "date": "2023-11-20",
      "bid": "98.50",
      "ask": "99.10",
      "open": "96.50",
      "high": "99.80",
      "low": "95.60",
      "close": "99.80",
      "average": "97.3927",
      "volume": "82049",
      "turnover": "7991433.7",
      "trades": "254"
    },
    {
      "date": "2023-11-21",
      "bid": "101.60",
      "ask": "102.40",
      "open": "101.80",
      "high": "104.00",
      "low": "99.80",
      "close": "102.40",
      "average": "102.601",
      "volume": "125443",
      "turnover": "12870940.7",
      "trades": "530"
    },
    {
      "date": "2023-11-22",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.00",
      "high": "106.00",
      "low": "101.40",
      "close": "102.40",
      "average": "103.3489",
      "volume": "143885",
      "turnover": "14870516.8",
      "trades": "560"
    },
    {
      "date": "2023-11-23",
      "bid": "108.60",
      "ask": "109.00",
      "open": "102.60",
      "high": "110.00",
      "low": "102.60",
      "close": "109.00",
      "average": "106.0184",
      "volume": "220774",
      "turnover": "23427222.6",
      "trades": "588"
    },
    {
      "date": "2023-11-24",
      "bid": "105.00",
      "ask": "105.60",
      "open": "109.00",
      "high": "109.00",
      "low": "104.20",
      "close": "105.80",
      "average": "106.967",
      "volume": "33399",
      "turnover": "3572589.6",
      "trades": "319"
    },
    {
      "date": "2023-11-27",
      "bid": "104.20",
      "ask": "104.60",
      "open": "106.20",
      "high": "108.40",
      "low": "103.60",
      "close": "103.60",
      "average": "105.4552",
      "volume": "89382",
      "turnover": "9422136.5",
      "trades": "554"
    },
    {
      "date": "2023-11-28",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.60",
      "high": "104.60",
      "low": "102.00",
      "close": "103.20",
      "average": "103.0873",
      "volume": "32074",
      "turnover": "3306421.2",
      "trades": "247"
    },
    {
      "date": "2023-11-29",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.20",
      "high": "104.60",
      "low": "102.40",
      "close": "104.20",
      "average": "103.5556",
      "volume": "27502",
      "turnover": "2847985.8",
      "trades": "183"
    },
    {
      "date": "2023-11-30",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.20",
      "high": "104.20",
      "low": "102.20",
      "close": "104.00",
      "average": "103.092",
      "volume": "44301",
      "turnover": "4567080.2",
      "trades": "210"
    },
    {
      "date": "2023-12-01",
      "bid": "102.00",
      "ask": "102.40",
      "open": "104.00",
      "high": "104.00",
      "low": "100.60",
      "close": "102.40",
      "average": "102.0856",
      "volume": "48547",
      "turnover": "4955949.2",
      "trades": "306"
    },
    {
      "date": "2023-12-04",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.40",
      "high": "104.40",
      "low": "101.20",
      "close": "103.20",
      "average": "102.9514",
      "volume": "26562",
      "turnover": "2734595.8",
      "trades": "222"
    },
    {
      "date": "2023-12-05",
      "bid": "103.40",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.80",
      "average": "103.3128",
      "volume": "52215",
      "turnover": "5400221.4",
      "trades": "251"
    },
    {
      "date": "2023-12-06",
      "bid": "106.00",
      "ask": "106.40",
      "open": "103.80",
      "high": "106.80",
      "low": "103.40",
      "close": "106.60",
      "average": "104.6611",
      "volume": "50552",
      "turnover": "5290349",
      "trades": "267"
    },
    {
      "date": "2023-12-07",
      "bid": "108.40",
      "ask": "108.80",
      "open": "106.60",
      "high": "109.00",
      "low": "105.00",
      "close": "109.00",
      "average": "107.3096",
      "volume": "66531",
      "turnover": "7127385",
      "trades": "351"
    },
    {
      "date": "2023-12-08",
      "bid": "111.20",
      "ask": "111.80",
      "open": "109.00",
      "high": "112.00",
      "low": "108.00",
      "close": "111.20",
      "average": "110.7865",
      "volume": "119636",
      "turnover": "13253906.7",
      "trades": "434"
    },
    {
      "date": "2023-12-11",
      "bid": "112.00",
      "ask": "112.80",
      "open": "111.20",
      "high": "112.80",
      "low": "110.00",
      "close": "112.80",
      "average": "111.2433",
      "volume": "54712",
      "turnover": "6082278.8",
      "trades": "280"
    },
    {
      "date": "2023-12-12",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.00",
      "high": "114.60",
      "low": "110.80",
      "close": "114.20",
      "average": "113.0342",
      "volume": "67840",
      "turnover": "7668239",
      "trades": "362"
    },
    {
      "date": "2023-12-13",
      "bid": "111.60",
      "ask": "111.80",
      "open": "114.20",
      "high": "114.20",
      "low": "110.20",
      "close": "111.60",
      "average": "111.609",
      "volume": "31855",
      "turnover": "3555878.4",
      "trades": "262"
    },
    {
      "date": "2023-12-14",
      "bid": "115.20",
      "ask": "115.80",
      "open": "112.00",
      "high": "115.80",
      "low": "112.00",
      "close": "115.40",
      "average": "114.278",
      "volume": "47928",
      "turnover": "5476875.1",
      "trades": "387"
    },
    {
      "date": "2023-12-15",
      "bid": "113.20",
      "ask": "114.00",
      "open": "115.40",
      "high": "115.80",
      "low": "112.80",
      "close": "114.00",
      "average": "113.9572",
      "volume": "50477",
      "turnover": "5752216.6",
      "trades": "313"
    },
    {
      "date": "2023-12-18",
      "bid": "113.80",
      "ask": "114.60",
      "open": "114.00",
      "high": "114.80",
      "low": "111.20",
      "close": "114.60",
      "average": "113.1981",
      "volume": "40838",
      "turnover": "4622786",
      "trades": "294"
    },
    {
      "date": "2023-12-19",
      "bid": "115.40",
      "ask": "116.00",
      "open": "114.60",
      "high": "117.00",
      "low": "113.40",
      "close": "115.20",
      "average": "115.7428",
      "volume": "154833",
      "turnover": "17920802",
      "trades": "381"
    },
    {
      "date": "2023-12-20",
      "bid": "117.40",
      "ask": "117.80",
      "open": "115.20",
      "high": "118.00",
      "low": "114.60",
      "close": "117.80",
      "average": "116.528",
      "volume": "114859",
      "turnover": "13384293.4",
      "trades": "388"
    },
    {
      "date": "2023-12-21",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.80",
      "high": "118.00",
      "low": "115.40",
      "close": "117.80",
      "average": "116.9283",
      "volume": "18362",
      "turnover": "2147037",
      "trades": "219"
    },
    {
      "date": "2023-12-22",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.80",
      "high": "117.80",
      "low": "115.60",
      "close": "116.60",
      "average": "116.5256",
      "volume": "16362",
      "turnover": "1906591.6",
      "trades": "182"
    },
    {
      "date": "2023-12-27",
      "bid": "118.00",
      "ask": "118.60",
      "open": "116.60",
      "high": "119.00",
      "low": "116.00",
      "close": "118.60",
      "average": "117.3062",
      "volume": "36379",
      "turnover": "4267481",
      "trades": "344"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "118.60",
      "high": "136.80",
      "low": "118.00",
      "close": "134.60",
      "average": "128.7054",
      "volume": "220988",
      "turnover": "28447043.9",
      "trades": "1729"
    },
    {
      "date": "2023-12-29",
      "bid": "131.00",
      "ask": "132.00",
      "open": "134.60",
      "high": "138.40",
      "low": "130.20",
      "close": "131.00",
      "average": "132.4045",
      "volume": "117445",
      "turnover": "15551702.9",
      "trades": "1046"
    },
    {
      "date": "2024-01-02",
      "bid": "126.20",
      "ask": "127.20",
      "open": "135.00",
      "high": "137.60",
      "low": "126.00",
      "close": "126.20",
      "average": "130.736",
      "volume": "111442",
      "turnover": "14568413.2",
      "trades": "949"
    },
    {
      "date": "2024-01-03",
      "bid": "128.00",
      "ask": "129.00",
      "open": "126.20",
      "high": "130.00",
      "low": "124.80",
      "close": "128.00",
      "average": "128.0176",
      "volume": "41203",
      "turnover": "5274807.2",
      "trades": "409"
    },
    {
      "date": "2024-01-04",
      "bid": "129.00",
      "ask": "130.00",
      "open": "127.60",
      "high": "132.00",
      "low": "126.20",
      "close": "129.00",
      "average": "129.6708",
      "volume": "33838",
      "turnover": "4387802.2",
      "trades": "362"
    },
    {
      "date": "2024-01-05",
      "bid": "130.00",
      "ask": "131.00",
      "open": "129.00",
      "high": "131.40",
      "low": "126.80",
      "close": "127.40",
      "average": "128.8228",
      "volume": "30982",
      "turnover": "3991186.8",
      "trades": "247"
    },
    {
      "date": "2024-01-08",
      "bid": "130.20",
      "ask": "130.40",
      "open": "129.00",
      "high": "131.40",
      "low": "128.20",
      "close": "130.00",
      "average": "129.6443",
      "volume": "48516",
      "turnover": "6291634.9",
      "trades": "463"
    },
    {
      "date": "2024-01-09",
      "bid": "130.40",
      "ask": "131.00",
      "open": "130.00",
      "high": "132.40",
      "low": "128.80",
      "close": "130.80",
      "average": "131.338",
      "volume": "55534",
      "turnover": "7293960.2",
      "trades": "489"
    },
    {
      "date": "2024-01-10",
      "bid": "133.00",
      "ask": "134.20",
      "open": "132.20",
      "high": "137.00",
      "low": "132.20",
      "close": "133.00",
      "average": "134.2512",
      "volume": "75558",
      "turnover": "10145174.4",
      "trades": "589"
    },
    {
      "date": "2024-01-11",
      "bid": "132.00",
      "ask": "132.20",
      "open": "134.20",
      "high": "136.60",
      "low": "131.20",
      "close": "132.00",
      "average": "133.7408",
      "volume": "64738",
      "turnover": "8658709.4",
      "trades": "561"
    },
    {
      "date": "2024-01-12",
      "bid": "137.80",
      "ask": "138.40",
      "open": "132.00",
      "high": "138.80",
      "low": "132.00",
      "close": "137.80",
      "average": "132.9098",
      "volume": "168598",
      "turnover": "22423904.9",
      "trades": "392"
    },
    {
      "date": "2024-01-15",
      "bid": "131.40",
      "ask": "132.40",
      "open": "138.20",
      "high": "139.00",
      "low": "131.00",
      "close": "131.40",
      "average": "134.7418",
      "volume": "68353",
      "turnover": "9211363.1",
      "trades": "521"
    },
    {
      "date": "2024-01-16",
      "bid": "132.80",
      "ask": "134.00",
      "open": "131.40",
      "high": "134.40",
      "low": "130.00",
      "close": "133.60",
      "average": "132.9533",
      "volume": "26790",
      "turnover": "3561818",
      "trades": "266"
    },
    {
      "date": "2024-01-17",
      "bid": "133.60",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.20",
      "low": "131.60",
      "close": "134.00",
      "average": "133.4716",
      "volume": "94172",
      "turnover": "12537235.1",
      "trades": "582"
    },
    {
      "date": "2024-01-18",
      "bid": "135.00",
      "ask": "135.40",
      "open": "135.00",
      "high": "136.40",
      "low": "133.20",
      "close": "135.00",
      "average": "135.0629",
      "volume": "45804",
      "turnover": "6186467.3",
      "trades": "363"
    },
    {
      "date": "2024-01-19",
      "bid": "134.80",
      "ask": "135.20",
      "open": "135.40",
      "high": "135.40",
      "low": "132.00",
      "close": "135.00",
      "average": "133.5007",
      "volume": "42290",
      "turnover": "5645754.9",
      "trades": "390"
    },
    {
      "date": "2024-01-22",
      "bid": "137.40",
      "ask": "138.60",
      "open": "135.20",
      "high": "139.40",
      "low": "135.00",
      "close": "137.80",
      "average": "137.4055",
      "volume": "54132",
      "turnover": "7434787.4",
      "trades": "438"
    },
    {
      "date": "2024-01-23",
      "bid": "140.20",
      "ask": "141.00",
      "open": "138.80",
      "high": "144.20",
      "low": "138.80",
      "close": "141.00",
      "average": "142.052",
      "volume": "77670",
      "turnover": "11032813.6",
      "trades": "740"
    },
    {
      "date": "2024-01-24",
      "bid": "139.80",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.80",
      "low": "137.80",
      "close": "139.80",
      "average": "139.715",
      "volume": "57392",
      "turnover": "8018525.6",
      "trades": "400"
    },
    {
      "date": "2024-01-25",
      "bid": "141.80",
      "ask": "142.20",
      "open": "139.80",
      "high": "144.00",
      "low": "138.80",
      "close": "142.00",
      "average": "142.2178",
      "volume": "42602",
      "turnover": "6058752.6",
      "trades": "503"
    },
    {
      "date": "2024-01-26",
      "bid": "147.40",
      "ask": "148.00",
      "open": "142.00",
      "high": "148.60",
      "low": "140.20",
      "close": "147.80",
      "average": "145.3153",
      "volume": "89797",
      "turnover": "13060378.6",
      "trades": "875"
    },
    {
      "date": "2024-01-29",
      "bid": "145.80",
      "ask": "146.80",
      "open": "148.40",
      "high": "151.40",
      "low": "141.20",
      "close": "145.80",
      "average": "147.0504",
      "volume": "73826",
      "turnover": "10854905.1",
      "trades": "793"
    },
    {
      "date": "2024-01-30",
      "bid": "148.00",
      "ask": "148.80",
      "open": "145.80",
      "high": "150.20",
      "low": "145.20",
      "close": "148.80",
      "average": "147.6756",
      "volume": "48812",
      "turnover": "7208340.2",
      "trades": "556"
    },
    {
      "date": "2024-01-31",
      "bid": "150.00",
      "ask": "151.40",
      "open": "149.40",
      "high": "153.40",
      "low": "149.00",
      "close": "150.20",
      "average": "150.9223",
      "volume": "58864",
      "turnover": "8883766.9",
      "trades": "660"
    },
    {
      "date": "2024-02-01",
      "bid": "144.40",
      "ask": "145.00",
      "open": "150.20",
      "high": "150.60",
      "low": "144.00",
      "close": "144.40",
      "average": "147.0722",
      "volume": "39399",
      "turnover": "5793669.1",
      "trades": "568"
    },
    {
      "date": "2024-02-02",
      "bid": "146.40",
      "ask": "147.40",
      "open": "144.40",
      "high": "153.00",
      "low": "144.20",
      "close": "147.00",
      "average": "146.7586",
      "volume": "85017",
      "turnover": "12476973",
      "trades": "676"
    },
    {
      "date": "2024-02-05",
      "bid": "145.60",
      "ask": "147.20",
      "open": "150.00",
      "high": "151.20",
      "low": "144.40",
      "close": "146.40",
      "average": "147.2086",
      "volume": "49418",
      "turnover": "7284958.5",
      "trades": "489"
    },
    {
      "date": "2024-02-06",
      "bid": "143.60",
      "ask": "144.00",
      "open": "146.60",
      "high": "148.00",
      "low": "142.20",
      "close": "143.40",
      "average": "144.2426",
      "volume": "32805",
      "turnover": "4731878.4",
      "trades": "432"
    },
    {
      "date": "2024-02-07",
      "bid": "142.80",
      "ask": "144.00",
      "open": "143.40",
      "high": "144.00",
      "low": "137.00",
      "close": "143.00",
      "average": "140.2675",
      "volume": "59188",
      "turnover": "8302153.4",
      "trades": "641"
    },
    {
      "date": "2024-02-08",
      "bid": "143.00",
      "ask": "143.40",
      "open": "143.00",
      "high": "147.60",
      "low": "143.00",
      "close": "143.40",
      "average": "145.1764",
      "volume": "32172",
      "turnover": "4666544.3",
      "trades": "380"
    },
    {
      "date": "2024-02-09",
      "bid": "141.80",
      "ask": "142.20",
      "open": "143.40",
      "high": "143.40",
      "low": "140.00",
      "close": "142.00",
      "average": "141.6853",
      "volume": "43269",
      "turnover": "6131559.9",
      "trades": "452"
    },
    {
      "date": "2024-02-12",
      "bid": "144.00",
      "ask": "144.80",
      "open": "144.00",
      "high": "146.80",
      "low": "143.00",
      "close": "144.40",
      "average": "144.8264",
      "volume": "91010",
      "turnover": "13181177.3",
      "trades": "860"
    },
    {
      "date": "2024-02-13",
      "bid": "154.80",
      "ask": "156.20",
      "open": "148.00",
      "high": "161.20",
      "low": "147.40",
      "close": "156.00",
      "average": "156.1277",
      "volume": "423537",
      "turnover": "66146555.4",
      "trades": "3751"
    },
    {
      "date": "2024-02-14",
      "bid": "155.60",
      "ask": "156.20",
      "open": "159.00",
      "high": "159.60",
      "low": "154.80",
      "close": "155.80",
      "average": "155.9727",
      "volume": "103618",
      "turnover": "16164769.1",
      "trades": "1090"
    },
    {
      "date": "2024-02-15",
      "bid": "156.40",
      "ask": "157.00",
      "open": "157.00",
      "high": "158.40",
      "low": "148.40",
      "close": "157.00",
      "average": "153.8054",
      "volume": "125268",
      "turnover": "19275410.7",
      "trades": "1261"
    },
    {
      "date": "2024-02-16",
      "bid": "207.50",
      "ask": "208.00",
      "open": "180.00",
      "high": "212.50",
      "low": "180.00",
      "close": "207.00",
      "average": "199.2373",
      "volume": "447736",
      "turnover": "89252615.05",
      "trades": "5095"
    },
    {
      "date": "2024-02-19",
      "bid": "213.50",
      "ask": "215.50",
      "open": "207.00",
      "high": "218.50",
      "low": "203.00",
      "close": "214.00",
      "average": "210.5607",
      "volume": "230184",
      "turnover": "48444646.25",
      "trades": "2507"
    },
    {
      "date": "2024-02-20",
      "bid": "221.00",
      "ask": "223.00",
      "open": "216.00",
      "high": "225.00",
      "low": "210.50",
      "close": "222.50",
      "average": "220.0727",
      "volume": "200410",
      "turnover": "44098079.5",
      "trades": "2150"
    },
    {
      "date": "2024-02-21",
      "bid": "216.00",
      "ask": "217.00",
      "open": "221.00",
      "high": "225.00",
      "low": "215.00",
      "close": "217.50",
      "average": "221.2166",
      "volume": "140047",
      "turnover": "30975564.5",
      "trades": "1422"
    },
    {
      "date": "2024-02-22",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.50",
      "high": "220.50",
      "low": "208.00",
      "close": "218.50",
      "average": "213.794",
      "volume": "157960",
      "turnover": "33771144.25",
      "trades": "1956"
    },
    {
      "date": "2024-02-23",
      "bid": "221.00",
      "ask": "222.00",
      "open": "218.50",
      "high": "231.50",
      "low": "218.50",
      "close": "221.50",
      "average": "224.7977",
      "volume": "219375",
      "turnover": "49318704.75",
      "trades": "1708"
    },
    {
      "date": "2024-02-26",
      "bid": "232.50",
      "ask": "234.00",
      "open": "223.00",
      "high": "235.00",
      "low": "215.50",
      "close": "233.50",
      "average": "225.5164",
      "volume": "860993",
      "turnover": "194174174.25",
      "trades": "1941"
    },
    {
      "date": "2024-02-27",
      "bid": "232.50",
      "ask": "234.00",
      "open": "233.50",
      "high": "244.50",
      "low": "227.50",
      "close": "234.00",
      "average": "236.43",
      "volume": "158671",
      "turnover": "37536432.75",
      "trades": "2054"
    },
    {
      "date": "2024-02-28",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.50",
      "high": "235.00",
      "low": "227.00",
      "close": "228.50",
      "average": "231.2769",
      "volume": "81422",
      "turnover": "18831447",
      "trades": "1246"
    },
    {
      "date": "2024-02-29",
      "bid": "227.00",
      "ask": "228.50",
      "open": "229.00",
      "high": "240.00",
      "low": "224.00",
      "close": "226.50",
      "average": "227.2246",
      "volume": "884941",
      "turnover": "201179863.75",
      "trades": "2115"
    },
    {
      "date": "2024-03-01",
      "bid": "214.00",
      "ask": "216.50",
      "open": "227.00",
      "high": "231.00",
      "low": "212.50",
      "close": "216.50",
      "average": "218.8199",
      "volume": "122429",
      "turnover": "26804109",
      "trades": "1523"
    },
    {
      "date": "2024-03-04",
      "bid": "215.00",
      "ask": "216.50",
      "open": "216.50",
      "high": "223.00",
      "low": "214.00",
      "close": "216.00",
      "average": "218.0476",
      "volume": "62032",
      "turnover": "13525682.5",
      "trades": "937"
    },
    {
      "date": "2024-03-05",
      "bid": "206.50",
      "ask": "207.00",
      "open": "216.00",
      "high": "217.50",
      "low": "206.00",
      "close": "206.50",
      "average": "207.9469",
      "volume": "711490",
      "turnover": "147971494.25",
      "trades": "1647"
    },
    {
      "date": "2024-03-06",
      "bid": "213.50",
      "ask": "214.50",
      "open": "207.00",
      "high": "216.50",
      "low": "202.00",
      "close": "213.50",
      "average": "209.176",
      "volume": "69885",
      "turnover": "14618255.5",
      "trades": "1023"
    },
    {
      "date": "2024-03-07",
      "bid": "216.00",
      "ask": "217.00",
      "open": "213.50",
      "high": "222.00",
      "low": "210.50",
      "close": "216.50",
      "average": "217.1824",
      "volume": "57360",
      "turnover": "12457974",
      "trades": "868"
    },
    {
      "date": "2024-03-08",
      "bid": "200.00",
      "ask": "200.50",
      "open": "217.00",
      "high": "224.50",
      "low": "190.40",
      "close": "200.00",
      "average": "201.5849",
      "volume": "420025",
      "turnover": "84671117.65",
      "trades": "4486"
    },
    {
      "date": "2024-03-11",
      "bid": "202.00",
      "ask": "203.00",
      "open": "197.00",
      "high": "205.00",
      "low": "190.00",
      "close": "204.00",
      "average": "197.9925",
      "volume": "147562",
      "turnover": "29179718.4",
      "trades": "1730"
    },
    {
      "date": "2024-03-12",
      "bid": "203.50",
      "ask": "204.00",
      "open": "203.00",
      "high": "206.00",
      "low": "198.00",
      "close": "205.00",
      "average": "201.4559",
      "volume": "81237",
      "turnover": "16366275.85",
      "trades": "1035"
    },
    {
      "date": "2024-03-13",
      "bid": "200.50",
      "ask": "201.00",
      "open": "205.00",
      "high": "209.50",
      "low": "199.00",
      "close": "202.00",
      "average": "201.3707",
      "volume": "121025",
      "turnover": "24370490.95",
      "trades": "1027"
    },
    {
      "date": "2024-03-14",
      "bid": "204.50",
      "ask": "206.00",
      "open": "201.50",
      "high": "209.00",
      "low": "199.80",
      "close": "205.00",
      "average": "203.5951",
      "volume": "91749",
      "turnover": "18680625.75",
      "trades": "954"
    },
    {
      "date": "2024-03-15",
      "bid": "203.50",
      "ask": "204.00",
      "open": "205.00",
      "high": "212.50",
      "low": "203.00",
      "close": "204.00",
      "average": "207.5318",
      "volume": "100715",
      "turnover": "20896658",
      "trades": "1170"
    },
    {
      "date": "2024-03-18",
      "bid": "172.40",
      "ask": "173.00",
      "open": "195.00",
      "high": "195.00",
      "low": "166.00",
      "close": "172.60",
      "average": "174.6778",
      "volume": "1513070",
      "turnover": "264140619.7",
      "trades": "12880"
    },
    {
      "date": "2024-03-19",
      "bid": "171.60",
      "ask": "172.00",
      "open": "172.00",
      "high": "175.00",
      "low": "165.40",
      "close": "171.80",
      "average": "171.3555",
      "volume": "1291781",
      "turnover": "221316172.9",
      "trades": "5932"
    },
    {
      "date": "2024-03-20",
      "bid": "176.60",
      "ask": "177.00",
      "open": "177.80",
      "high": "184.20",
      "low": "174.20",
      "close": "176.60",
      "average": "179.1234",
      "volume": "1024432",
      "turnover": "183518881.5",
      "trades": "7381"
    },
    {
      "date": "2024-03-21",
      "bid": "182.20",
      "ask": "182.60",
      "open": "177.80",
      "high": "185.20",
      "low": "173.00",
      "close": "182.00",
      "average": "180.2868",
      "volume": "662032",
      "turnover": "119334818.3",
      "trades": "5324"
    },
    {
      "date": "2024-03-22",
      "bid": "176.20",
      "ask": "177.00",
      "open": "182.00",
      "high": "185.40",
      "low": "175.40",
      "close": "176.60",
      "average": "180.9472",
      "volume": "366817",
      "turnover": "66381968.7",
      "trades": "3250"
    },
    {
      "date": "2024-03-25",
      "bid": "183.60",
      "ask": "184.20",
      "open": "175.40",
      "high": "184.20",
      "low": "172.00",
      "close": "183.40",
      "average": "178.4972",
      "volume": "304006",
      "turnover": "54308031.3",
      "trades": "2604"
    },
    {
      "date": "2024-03-26",
      "bid": "188.00",
      "ask": "188.60",
      "open": "183.40",
      "high": "190.40",
      "low": "181.60",
      "close": "187.40",
      "average": "188.0072",
      "volume": "438774",
      "turnover": "82507082.5",
      "trades": "4278"
    },
    {
      "date": "2024-03-27",
      "bid": "189.00",
      "ask": "189.60",
      "open": "184.60",
      "high": "192.60",
      "low": "182.80",
      "close": "189.60",
      "average": "188.1947",
      "volume": "419684",
      "turnover": "79068694.09",
      "trades": "3418"
    },
    {
      "date": "2024-03-28",
      "bid": "190.00",
      "ask": "190.60",
      "open": "189.80",
      "high": "192.00",
      "low": "185.60",
      "close": "190.60",
      "average": "189.6826",
      "volume": "126727",
      "turnover": "24038273.9",
      "trades": "1216"
    },
    {
      "date": "2024-04-02",
      "bid": "185.60",
      "ask": "186.00",
      "open": "189.40",
      "high": "189.40",
      "low": "182.20",
      "close": "185.20",
      "average": "184.8145",
      "volume": "352160",
      "turnover": "65090517.4",
      "trades": "3437"
    },
    {
      "date": "2024-04-03",
      "bid": "186.60",
      "ask": "187.00",
      "open": "185.00",
      "high": "187.40",
      "low": "181.80",
      "close": "187.20",
      "average": "185.2116",
      "volume": "176309",
      "turnover": "32654768.9",
      "trades": "1709"
    },
    {
      "date": "2024-04-04",
      "bid": "192.40",
      "ask": "192.80",
      "open": "186.20",
      "high": "194.40",
      "low": "186.00",
      "close": "192.40",
      "average": "191.1083",
      "volume": "284522",
      "turnover": "54367750.6",
      "trades": "2863"
    },
    {
      "date": "2024-04-05",
      "bid": "182.00",
      "ask": "182.20",
      "open": "188.60",
      "high": "189.00",
      "low": "181.40",
      "close": "181.40",
      "average": "184.1665",
      "volume": "276560",
      "turnover": "51047568.5",
      "trades": "2209"
    },
    {
      "date": "2024-04-08",
      "bid": "178.00",
      "ask": "178.40",
      "open": "181.60",
      "high": "182.20",
      "low": "177.00",
      "close": "178.20",
      "average": "179.6756",
      "volume": "256357",
      "turnover": "46058173.4",
      "trades": "1541"
    },
    {
      "date": "2024-04-09",
      "bid": "186.40",
      "ask": "186.60",
      "open": "178.20",
      "high": "187.40",
      "low": "177.20",
      "close": "185.20",
      "average": "183.7865",
      "volume": "337417",
      "turnover": "62092480.5",
      "trades": "2327"
    },
    {
      "date": "2024-04-10",
      "bid": "185.00",
      "ask": "185.40",
      "open": "185.20",
      "high": "193.20",
      "low": "184.60",
      "close": "185.40",
      "average": "188.1612",
      "volume": "334863",
      "turnover": "63034609",
      "trades": "2469"
    },
    {
      "date": "2024-04-11",
      "bid": "187.20",
      "ask": "187.40",
      "open": "185.20",
      "high": "190.00",
      "low": "184.00",
      "close": "187.60",
      "average": "186.8453",
      "volume": "300827",
      "turnover": "56241816.1",
      "trades": "1790"
    },
    {
      "date": "2024-04-12",
      "bid": "184.20",
      "ask": "184.40",
      "open": "189.00",
      "high": "195.00",
      "low": "184.00",
      "close": "184.20",
      "average": "189.1289",
      "volume": "256907",
      "turnover": "48594589.4",
      "trades": "2095"
    },
    {
      "date": "2024-04-15",
      "bid": "176.60",
      "ask": "177.00",
      "open": "183.20",
      "high": "183.20",
      "low": "173.20",
      "close": "176.00",
      "average": "177.4772",
      "volume": "359808",
      "turnover": "63838598.4",
      "trades": "2728"
    },
    {
      "date": "2024-04-16",
      "bid": "179.20",
      "ask": "179.40",
      "open": "173.40",
      "high": "180.00",
      "low": "169.20",
      "close": "179.40",
      "average": "175.4279",
      "volume": "205312",
      "turnover": "36069511.5",
      "trades": "1886"
    },
    {
      "date": "2024-04-17",
      "bid": "183.80",
      "ask": "184.20",
      "open": "179.20",
      "high": "185.20",
      "low": "178.40",
      "close": "184.20",
      "average": "182.8297",
      "volume": "218020",
      "turnover": "39878959",
      "trades": "2374"
    },
    {
      "date": "2024-04-18",
      "bid": "182.00",
      "ask": "182.60",
      "open": "184.60",
      "high": "184.60",
      "low": "179.20",
      "close": "181.00",
      "average": "182.0994",
      "volume": "92730",
      "turnover": "16886075.39",
      "trades": "931"
    },
    {
      "date": "2024-04-19",
      "bid": "178.40",
      "ask": "178.80",
      "open": "176.80",
      "high": "181.00",
      "low": "176.80",
      "close": "178.40",
      "average": "178.7937",
      "volume": "94964",
      "turnover": "16978805.8",
      "trades": "842"
    },
    {
      "date": "2024-04-22",
      "bid": "179.20",
      "ask": "179.60",
      "open": "178.20",
      "high": "181.40",
      "low": "178.20",
      "close": "178.80",
      "average": "179.6694",
      "volume": "126747",
      "turnover": "22772234.8",
      "trades": "1333"
    },
    {
      "date": "2024-04-23",
      "bid": "183.20",
      "ask": "183.60",
      "open": "182.60",
      "high": "188.00",
      "low": "180.00",
      "close": "183.20",
      "average": "184.1857",
      "volume": "198652",
      "turnover": "36548335",
      "trades": "2363"
    },
    {
      "date": "2024-04-24",
      "bid": "186.20",
      "ask": "186.60",
      "open": "184.20",
      "high": "187.40",
      "low": "181.00",
      "close": "187.40",
      "average": "185.0465",
      "volume": "212852",
      "turnover": "39402876.9",
      "trades": "1986"
    },
    {
      "date": "2024-04-25",
      "bid": "183.20",
      "ask": "183.60",
      "open": "187.20",
      "high": "187.20",
      "low": "182.40",
      "close": "183.60",
      "average": "184.5064",
      "volume": "101205",
      "turnover": "18674448.5",
      "trades": "1324"
    },
    {
      "date": "2024-04-26",
      "bid": "189.80",
      "ask": "190.00",
      "open": "183.60",
      "high": "194.00",
      "low": "183.60",
      "close": "190.00",
      "average": "189.3734",
      "volume": "282850",
      "turnover": "53531648.2",
      "trades": "2254"
    },
    {
      "date": "2024-04-29",
      "bid": "194.80",
      "ask": "195.40",
      "open": "188.40",
      "high": "198.00",
      "low": "187.00",
      "close": "195.40",
      "average": "193.7033",
      "volume": "280453",
      "turnover": "54354559.5",
      "trades": "2857"
    },
    {
      "date": "2024-04-30",
      "bid": "194.80",
      "ask": "195.20",
      "open": "196.00",
      "high": "198.00",
      "low": "193.00",
      "close": "194.80",
      "average": "195.1878",
      "volume": "103355",
      "turnover": "20181525.3",
      "trades": "909"
    },
    {
      "date": "2024-05-02",
      "bid": "191.40",
      "ask": "192.00",
      "open": "194.80",
      "high": "196.80",
      "low": "189.20",
      "close": "191.60",
      "average": "193.1707",
      "volume": "165809",
      "turnover": "31983261.3",
      "trades": "1823"
    },
    {
      "date": "2024-05-03",
      "bid": "192.80",
      "ask": "194.00",
      "open": "192.20",
      "high": "197.00",
      "low": "191.40",
      "close": "193.20",
      "average": "194.0954",
      "volume": "180186",
      "turnover": "34972423.7",
      "trades": "1665"
    },
    {
      "date": "2024-05-06",
      "bid": "203.50",
      "ask": "205.00",
      "open": "193.40",
      "high": "211.50",
      "low": "193.40",
      "close": "203.50",
      "average": "199.8874",
      "volume": "162501",
      "turnover": "32466697.1",
      "trades": "1555"
    },
    {
      "date": "2024-05-07",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.50",
      "high": "204.00",
      "low": "197.00",
      "close": "202.00",
      "average": "201.0351",
      "volume": "140455",
      "turnover": "28213004.25",
      "trades": "1875"
    },
    {
      "date": "2024-05-08",
      "bid": "203.00",
      "ask": "203.50",
      "open": "202.50",
      "high": "205.00",
      "low": "200.00",
      "close": "203.50",
      "average": "202.7716",
      "volume": "47198",
      "turnover": "9570412",
      "trades": "532"
    },
    {
      "date": "2024-05-10",
      "bid": "203.50",
      "ask": "204.50",
      "open": "201.50",
      "high": "206.00",
      "low": "200.50",
      "close": "203.50",
      "average": "203.6696",
      "volume": "151141",
      "turnover": "30784726.25",
      "trades": "1761"
    },
    {
      "date": "2024-05-13",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.50",
      "high": "205.00",
      "low": "199.60",
      "close": "201.50",
      "average": "202.8502",
      "volume": "128114",
      "turnover": "25983562.15",
      "trades": "1282"
    },
    {
      "date": "2024-05-14",
      "bid": "210.50",
      "ask": "211.50",
      "open": "209.00",
      "high": "221.50",
      "low": "195.00",
      "close": "212.00",
      "average": "210.1384",
      "volume": "897560",
      "turnover": "188436421.6",
      "trades": "5334"
    },
    {
      "date": "2024-05-15",
      "bid": "221.00",
      "ask": "221.50",
      "open": "217.00",
      "high": "230.50",
      "low": "216.50",
      "close": "220.50",
      "average": "223.2659",
      "volume": "553127",
      "turnover": "123481113.25",
      "trades": "4196"
    },
    {
      "date": "2024-05-16",
      "bid": "217.00",
      "ask": "218.50",
      "open": "220.50",
      "high": "220.50",
      "low": "215.00",
      "close": "219.50",
      "average": "218.1557",
      "volume": "382175",
      "turnover": "83583221.25",
      "trades": "2333"
    },
    {
      "date": "2024-05-17",
      "bid": "218.00",
      "ask": "219.00",
      "open": "219.50",
      "high": "223.00",
      "low": "217.00",
      "close": "219.50",
      "average": "219.3948",
      "volume": "228705",
      "turnover": "50174789.75",
      "trades": "2151"
    },
    {
      "date": "2024-05-20",
      "bid": "223.00",
      "ask": "223.50",
      "open": "219.50",
      "high": "227.50",
      "low": "217.00",
      "close": "224.00",
      "average": "223.3199",
      "volume": "418196",
      "turnover": "93393465.5",
      "trades": "1345"
    },
    {
      "date": "2024-05-21",
      "bid": "218.00",
      "ask": "218.50",
      "open": "223.50",
      "high": "225.00",
      "low": "214.50",
      "close": "218.50",
      "average": "218.715",
      "volume": "150719",
      "turnover": "32963665.75",
      "trades": "1419"
    },
    {
      "date": "2024-05-22",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.50",
      "high": "223.00",
      "low": "218.00",
      "close": "219.50",
      "average": "220.4246",
      "volume": "137184",
      "turnover": "30228235.75",
      "trades": "1420"
    },
    {
      "date": "2024-05-23",
      "bid": "227.50",
      "ask": "228.50",
      "open": "221.50",
      "high": "235.00",
      "low": "220.00",
      "close": "227.00",
      "average": "228.5995",
      "volume": "458484",
      "turnover": "104953263",
      "trades": "2741"
    },
    {
      "date": "2024-05-24",
      "bid": "223.00",
      "ask": "225.50",
      "open": "224.50",
      "high": "231.50",
      "low": "220.00",
      "close": "223.00",
      "average": "225.8889",
      "volume": "236052",
      "turnover": "53321528",
      "trades": "2116"
    },
    {
      "date": "2024-05-27",
      "bid": "233.50",
      "ask": "234.50",
      "open": "223.50",
      "high": "235.00",
      "low": "223.50",
      "close": "235.00",
      "average": "230.7175",
      "volume": "196445",
      "turnover": "45324007",
      "trades": "1583"
    },
    {
      "date": "2024-05-28",
      "bid": "241.00",
      "ask": "242.00",
      "open": "235.00",
      "high": "242.50",
      "low": "231.50",
      "close": "242.50",
      "average": "239.5886",
      "volume": "227345",
      "turnover": "54459564.25",
      "trades": "2754"
    },
    {
      "date": "2024-05-29",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.50",
      "high": "242.00",
      "low": "232.00",
      "close": "238.00",
      "average": "239.0568",
      "volume": "233850",
      "turnover": "55903082.25",
      "trades": "2418"
    },
    {
      "date": "2024-05-30",
      "bid": "240.50",
      "ask": "241.00",
      "open": "238.00",
      "high": "242.00",
      "low": "236.50",
      "close": "241.00",
      "average": "240.7338",
      "volume": "101677",
      "turnover": "24471439.75",
      "trades": "1080"
    },
    {
      "date": "2024-05-31",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.50",
      "high": "242.00",
      "low": "237.50",
      "close": "241.50",
      "average": "241.1008",
      "volume": "574637",
      "turnover": "138525272.25",
      "trades": "1694"
    },
    {
      "date": "2024-06-03",
      "bid": "237.50",
      "ask": "238.50",
      "open": "242.00",
      "high": "242.00",
      "low": "231.00",
      "close": "238.50",
      "average": "237.0422",
      "volume": "262939",
      "turnover": "62332867.25",
      "trades": "2338"
    },
    {
      "date": "2024-06-04",
      "bid": "234.50",
      "ask": "235.00",
      "open": "237.50",
      "high": "238.50",
      "low": "231.50",
      "close": "234.00",
      "average": "234.9117",
      "volume": "97285",
      "turnover": "22848421.75",
      "trades": "1381"
    },
    {
      "date": "2024-06-05",
      "bid": "235.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "237.00",
      "low": "229.00",
      "close": "237.00",
      "average": "234.1619",
      "volume": "108246",
      "turnover": "25347117.25",
      "trades": "1168"
    },
    {
      "date": "2024-06-07",
      "bid": "233.50",
      "ask": "234.00",
      "open": "236.50",
      "high": "237.00",
      "low": "231.50",
      "close": "235.50",
      "average": "234.6181",
      "volume": "97260",
      "turnover": "22818961",
      "trades": "1218"
    },
    {
      "date": "2024-06-10",
      "bid": "238.50",
      "ask": "239.50",
      "open": "233.50",
      "high": "241.00",
      "low": "232.50",
      "close": "240.00",
      "average": "239.2843",
      "volume": "212049",
      "turnover": "50739846",
      "trades": "1809"
    },
    {
      "date": "2024-06-11",
      "bid": "244.50",
      "ask": "245.50",
      "open": "240.00",
      "high": "251.00",
      "low": "238.50",
      "close": "245.50",
      "average": "248.1273",
      "volume": "762098",
      "turnover": "189096774",
      "trades": "1849"
    },
    {
      "date": "2024-06-12",
      "bid": "248.50",
      "ask": "249.00",
      "open": "245.00",
      "high": "250.00",
      "low": "242.50",
      "close": "249.00",
      "average": "248.0835",
      "volume": "161417",
      "turnover": "40046764.5",
      "trades": "1583"
    },
    {
      "date": "2024-06-13",
      "bid": "244.00",
      "ask": "244.50",
      "open": "249.50",
      "high": "256.00",
      "low": "243.00",
      "close": "244.00",
      "average": "249.1086",
      "volume": "168282",
      "turnover": "41916694.75",
      "trades": "1575"
    },
    {
      "date": "2024-06-14",
      "bid": "243.50",
      "ask": "244.50",
      "open": "244.50",
      "high": "248.00",
      "low": "241.50",
      "close": "244.00",
      "average": "245.7517",
      "volume": "361625",
      "turnover": "88867518.5",
      "trades": "1255"
    },
    {
      "date": "2024-06-17",
      "bid": "240.00",
      "ask": "242.00",
      "open": "244.00",
      "high": "249.50",
      "low": "236.50",
      "close": "240.00",
      "average": "242.1346",
      "volume": "147255",
      "turnover": "35650928",
      "trades": "1283"
    },
    {
      "date": "2024-06-18",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.50",
      "high": "248.00",
      "low": "238.00",
      "close": "245.00",
      "average": "244.4577",
      "volume": "110440",
      "turnover": "26998466.75",
      "trades": "1048"
    },
    {
      "date": "2024-06-19",
      "bid": "239.50",
      "ask": "240.50",
      "open": "243.50",
      "high": "245.00",
      "low": "238.50",
      "close": "239.50",
      "average": "241.2875",
      "volume": "82051",
      "turnover": "19797857.25",
      "trades": "859"
    },
    {
      "date": "2024-06-20",
      "bid": "230.50",
      "ask": "232.00",
      "open": "241.00",
      "high": "242.50",
      "low": "229.50",
      "close": "231.50",
      "average": "235.673",
      "volume": "147270",
      "turnover": "34709461.25",
      "trades": "1465"
    },
    {
      "date": "2024-06-24",
      "bid": "229.00",
      "ask": "230.50",
      "open": "231.50",
      "high": "237.00",
      "low": "227.00",
      "close": "230.50",
      "average": "232.7164",
      "volume": "104195",
      "turnover": "24248544",
      "trades": "1260"
    },
    {
      "date": "2024-06-25",
      "bid": "229.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "232.50",
      "low": "227.00",
      "close": "230.50",
      "average": "230.1873",
      "volume": "55574",
      "turnover": "12792431",
      "trades": "922"
    },
    {
      "date": "2024-06-26",
      "bid": "229.50",
      "ask": "230.00",
      "open": "231.00",
      "high": "238.00",
      "low": "226.50",
      "close": "230.50",
      "average": "231.2029",
      "volume": "106004",
      "turnover": "24514739.25",
      "trades": "1134"
    },
    {
      "date": "2024-06-27",
      "bid": "234.00",
      "ask": "235.00",
      "open": "230.50",
      "high": "237.00",
      "low": "229.50",
      "close": "235.50",
      "average": "234.7845",
      "volume": "37774",
      "turnover": "8870470.25",
      "trades": "733"
    },
    {
      "date": "2024-06-28",
      "bid": "225.00",
      "ask": "226.00",
      "open": "237.00",
      "high": "237.00",
      "low": "221.00",
      "close": "226.50",
      "average": "228.125",
      "volume": "126907",
      "turnover": "28974290.5",
      "trades": "1419"
    },
    {
      "date": "2024-07-01",
      "bid": "222.50",
      "ask": "223.50",
      "open": "226.50",
      "high": "227.00",
      "low": "221.50",
      "close": "224.00",
      "average": "223.7921",
      "volume": "98753",
      "turnover": "22101408",
      "trades": "1580"
    },
    {
      "date": "2024-07-02",
      "bid": "223.00",
      "ask": "224.00",
      "open": "224.00",
      "high": "229.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.8572",
      "volume": "66437",
      "turnover": "14943851.5",
      "trades": "1042"
    },
    {
      "date": "2024-07-03",
      "bid": "221.50",
      "ask": "222.50",
      "open": "223.50",
      "high": "227.00",
      "low": "218.50",
      "close": "222.00",
      "average": "222.3828",
      "volume": "65917",
      "turnover": "14671180.75",
      "trades": "992"
    },
    {
      "date": "2024-07-04",
      "bid": "222.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "224.00",
      "low": "220.00",
      "close": "223.00",
      "average": "222.1855",
      "volume": "41184",
      "turnover": "9150166.5",
      "trades": "699"
    },
    {
      "date": "2024-07-05",
      "bid": "230.00",
      "ask": "231.00",
      "open": "225.00",
      "high": "233.50",
      "low": "225.00",
      "close": "231.50",
      "average": "229.6861",
      "volume": "98664",
      "turnover": "22660404.25",
      "trades": "1373"
    },
    {
      "date": "2024-07-08",
      "bid": "245.00",
      "ask": "246.00",
      "open": "231.50",
      "high": "247.00",
      "low": "227.50",
      "close": "247.00",
      "average": "240.9303",
      "volume": "97493",
      "turnover": "23480549",
      "trades": "1214"
    },
    {
      "date": "2024-07-09",
      "bid": "241.50",
      "ask": "242.50",
      "open": "246.50",
      "high": "247.00",
      "low": "241.50",
      "close": "242.00",
      "average": "243.8911",
      "volume": "232558",
      "turnover": "56710329.5",
      "trades": "1548"
    },
    {
      "date": "2024-07-10",
      "bid": "240.00",
      "ask": "240.50",
      "open": "244.00",
      "high": "247.00",
      "low": "233.00",
      "close": "241.00",
      "average": "239.5317",
      "volume": "97011",
      "turnover": "23220099.5",
      "trades": "1067"
    },
    {
      "date": "2024-07-11",
      "bid": "231.50",
      "ask": "233.00",
      "open": "241.00",
      "high": "241.00",
      "low": "230.50",
      "close": "231.50",
      "average": "234.031",
      "volume": "46906",
      "turnover": "10981991.25",
      "trades": "859"
    },
    {
      "date": "2024-07-12",
      "bid": "235.00",
      "ask": "235.50",
      "open": "231.50",
      "high": "237.00",
      "low": "225.50",
      "close": "235.00",
      "average": "232.4619",
      "volume": "78866",
      "turnover": "18349481.75",
      "trades": "1005"
    },
    {
      "date": "2024-07-15",
      "bid": "249.50",
      "ask": "250.50",
      "open": "239.50",
      "high": "263.00",
      "low": "239.50",
      "close": "248.50",
      "average": "252.5269",
      "volume": "360209",
      "turnover": "90971263",
      "trades": "2836"
    },
    {
      "date": "2024-07-16",
      "bid": "260.00",
      "ask": "261.00",
      "open": "249.50",
      "high": "263.00",
      "low": "249.50",
      "close": "261.00",
      "average": "260.3409",
      "volume": "179248",
      "turnover": "46667846.25",
      "trades": "1755"
    },
    {
      "date": "2024-07-17",
      "bid": "259.50",
      "ask": "260.00",
      "open": "261.00",
      "high": "262.50",
      "low": "257.00",
      "close": "259.00",
      "average": "259.7545",
      "volume": "103068",
      "turnover": "26772542.75",
      "trades": "1344"
    },
    {
      "date": "2024-07-18",
      "bid": "264.00",
      "ask": "265.00",
      "open": "257.50",
      "high": "266.00",
      "low": "254.50",
      "close": "264.00",
      "average": "261.2711",
      "volume": "164070",
      "turnover": "42875738.75",
      "trades": "1540"
    },
    {
      "date": "2024-07-19",
      "bid": "264.50",
      "ask": "265.00",
      "open": "264.00",
      "high": "267.50",
      "low": "260.00",
      "close": "266.00",
      "average": "263.0057",
      "volume": "81777",
      "turnover": "21505676.5",
      "trades": "1587"
    },
    {
      "date": "2024-07-22",
      "bid": "264.50",
      "ask": "265.50",
      "open": "266.00",
      "high": "268.00",
      "low": "260.00",
      "close": "265.50",
      "average": "263.8129",
      "volume": "154633",
      "turnover": "40807377.75",
      "trades": "1431"
    },
    {
      "date": "2024-07-23",
      "bid": "271.50",
      "ask": "272.50",
      "open": "266.00",
      "high": "277.00",
      "low": "265.00",
      "close": "271.00",
      "average": "269.901",
      "volume": "156754",
      "turnover": "42311606.75",
      "trades": "1521"
    },
    {
      "date": "2024-07-24",
      "bid": "268.50",
      "ask": "269.50",
      "open": "271.00",
      "high": "277.00",
      "low": "267.00",
      "close": "268.00",
      "average": "271.7419",
      "volume": "109078",
      "turnover": "29637971.25",
      "trades": "1332"
    },
    {
      "date": "2024-07-25",
      "bid": "265.50",
      "ask": "267.50",
      "open": "268.00",
      "high": "272.50",
      "low": "261.00",
      "close": "266.00",
      "average": "266.1243",
      "volume": "125719",
      "turnover": "33456990.25",
      "trades": "2144"
    },
    {
      "date": "2024-07-26",
      "bid": "267.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "273.50",
      "low": "265.00",
      "close": "268.00",
      "average": "268.9119",
      "volume": "54855",
      "turnover": "14751153.5",
      "trades": "963"
    },
    {
      "date": "2024-07-29",
      "bid": "269.50",
      "ask": "270.50",
      "open": "268.00",
      "high": "277.00",
      "low": "268.00",
      "close": "270.50",
      "average": "272.8762",
      "volume": "46106",
      "turnover": "12581827.5",
      "trades": "1181"
    },
    {
      "date": "2024-07-30",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.50",
      "high": "270.50",
      "low": "263.50",
      "close": "269.00",
      "average": "268.1614",
      "volume": "60127",
      "turnover": "16123744",
      "trades": "1210"
    },
    {
      "date": "2024-07-31",
      "bid": "271.50",
      "ask": "272.50",
      "open": "270.00",
      "high": "275.00",
      "low": "268.00",
      "close": "270.50",
      "average": "270.7301",
      "volume": "109636",
      "turnover": "29681741.5",
      "trades": "1409"
    },
    {
      "date": "2024-08-01",
      "bid": "267.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "275.50",
      "low": "261.50",
      "close": "267.50",
      "average": "268.0449",
      "volume": "89453",
      "turnover": "23977330",
      "trades": "1328"
    },
    {
      "date": "2024-08-02",
      "bid": "247.00",
      "ask": "248.00",
      "open": "267.50",
      "high": "267.50",
      "low": "246.00",
      "close": "247.00",
      "average": "254.3597",
      "volume": "143682",
      "turnover": "36544454.5",
      "trades": "2361"
    },
    {
      "date": "2024-08-05",
      "bid": "238.00",
      "ask": "239.50",
      "open": "234.50",
      "high": "240.50",
      "low": "212.00",
      "close": "240.00",
      "average": "232.6101",
      "volume": "351870",
      "turnover": "81908389.75",
      "trades": "3782"
    },
    {
      "date": "2024-08-06",
      "bid": "236.50",
      "ask": "237.00",
      "open": "243.00",
      "high": "250.00",
      "low": "231.50",
      "close": "235.00",
      "average": "238.2778",
      "volume": "129110",
      "turnover": "30763881.5",
      "trades": "1723"
    },
    {
      "date": "2024-08-07",
      "bid": "230.00",
      "ask": "230.50",
      "open": "238.50",
      "high": "242.00",
      "low": "229.50",
      "close": "230.00",
      "average": "234.3795",
      "volume": "102195",
      "turnover": "23944952.75",
      "trades": "1771"
    },
    {
      "date": "2024-08-08",
      "bid": "231.50",
      "ask": "232.50",
      "open": "228.00",
      "high": "233.50",
      "low": "222.00",
      "close": "232.00",
      "average": "228.0378",
      "volume": "118634",
      "turnover": "27037712",
      "trades": "1461"
    },
    {
      "date": "2024-08-09",
      "bid": "238.00",
      "ask": "238.50",
      "open": "234.00",
      "high": "242.00",
      "low": "234.00",
      "close": "238.00",
      "average": "238.4255",
      "volume": "113218",
      "turnover": "26992658.25",
      "trades": "1715"
    },
    {
      "date": "2024-08-12",
      "bid": "236.00",
      "ask": "237.00",
      "open": "241.00",
      "high": "244.50",
      "low": "234.50",
      "close": "236.50",
      "average": "239.3334",
      "volume": "106894",
      "turnover": "25588015.75",
      "trades": "1469"
    },
    {
      "date": "2024-08-13",
      "bid": "238.50",
      "ask": "239.50",
      "open": "237.50",
      "high": "240.50",
      "low": "235.50",
      "close": "239.50",
      "average": "238.3471",
      "volume": "75300",
      "turnover": "17945922.5",
      "trades": "1049"
    },
    {
      "date": "2024-08-14",
      "bid": "238.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "241.50",
      "low": "233.00",
      "close": "239.00",
      "average": "237.329",
      "volume": "77405",
      "turnover": "18372343.75",
      "trades": "1294"
    },
    {
      "date": "2024-08-15",
      "bid": "302.00",
      "ask": "303.00",
      "open": "276.50",
      "high": "306.50",
      "low": "276.00",
      "close": "300.50",
      "average": "292.9019",
      "volume": "1427962",
      "turnover": "420375382.5",
      "trades": "10850"
    },
    {
      "date": "2024-08-16",
      "bid": "299.50",
      "ask": "300.00",
      "open": "304.00",
      "high": "313.50",
      "low": "296.50",
      "close": "301.00",
      "average": "305.7527",
      "volume": "618556",
      "turnover": "188380786.25",
      "trades": "6055"
    },
    {
      "date": "2024-08-19",
      "bid": "296.50",
      "ask": "297.50",
      "open": "301.50",
      "high": "302.00",
      "low": "291.00",
      "close": "298.00",
      "average": "297.2812",
      "volume": "186030",
      "turnover": "55302495.75",
      "trades": "3747"
    },
    {
      "date": "2024-08-20",
      "bid": "299.00",
      "ask": "299.50",
      "open": "303.00",
      "high": "313.50",
      "low": "297.00",
      "close": "300.00",
      "average": "305.2207",
      "volume": "305299",
      "turnover": "93189754.5",
      "trades": "4087"
    },
    {
      "date": "2024-08-21",
      "bid": "298.00",
      "ask": "298.50",
      "open": "305.00",
      "high": "310.00",
      "low": "297.50",
      "close": "298.00",
      "average": "303.7578",
      "volume": "276877",
      "turnover": "84144181.75",
      "trades": "3917"
    },
    {
      "date": "2024-08-22",
      "bid": "298.00",
      "ask": "299.00",
      "open": "302.00",
      "high": "305.00",
      "low": "296.00",
      "close": "299.00",
      "average": "300.426",
      "volume": "133691",
      "turnover": "40165543.75",
      "trades": "1969"
    },
    {
      "date": "2024-08-23",
      "bid": "315.50",
      "ask": "316.50",
      "open": "299.50",
      "high": "319.50",
      "low": "297.00",
      "close": "319.50",
      "average": "310.5384",
      "volume": "257788",
      "turnover": "80016528.25",
      "trades": "2885"
    },
    {
      "date": "2024-08-26",
      "bid": "310.50",
      "ask": "311.50",
      "open": "316.50",
      "high": "318.50",
      "low": "308.50",
      "close": "310.00",
      "average": "313.1201",
      "volume": "187079",
      "turnover": "58581893.5",
      "trades": "2711"
    },
    {
      "date": "2024-08-27",
      "bid": "312.00",
      "ask": "312.50",
      "open": "311.50",
      "high": "314.00",
      "low": "306.50",
      "close": "314.00",
      "average": "310.4851",
      "volume": "146522",
      "turnover": "45492431.5",
      "trades": "2689"
    },
    {
      "date": "2024-08-28",
      "bid": "293.00",
      "ask": "294.00",
      "open": "313.50",
      "high": "313.50",
      "low": "291.50",
      "close": "291.50",
      "average": "301.2742",
      "volume": "643154",
      "turnover": "189263358.75",
      "trades": "4168"
    },
    {
      "date": "2024-08-29",
      "bid": "282.50",
      "ask": "283.00",
      "open": "290.00",
      "high": "291.50",
      "low": "275.50",
      "close": "284.50",
      "average": "283.2522",
      "volume": "392534",
      "turnover": "111187234.75",
      "trades": "4950"
    },
    {
      "date": "2024-08-30",
      "bid": "279.50",
      "ask": "280.50",
      "open": "284.50",
      "high": "287.50",
      "low": "275.50",
      "close": "281.00",
      "average": "280.0323",
      "volume": "298794",
      "turnover": "83692183.25",
      "trades": "3713"
    },
    {
      "date": "2024-09-02",
      "bid": "278.00",
      "ask": "278.50",
      "open": "285.00",
      "high": "287.50",
      "low": "272.00",
      "close": "277.50",
      "average": "277.6433",
      "volume": "183825",
      "turnover": "51029076.25",
      "trades": "2691"
    },
    {
      "date": "2024-09-03",
      "bid": "262.00",
      "ask": "263.00",
      "open": "277.50",
      "high": "278.00",
      "low": "261.50",
      "close": "264.00",
      "average": "266.3128",
      "volume": "471494",
      "turnover": "125530883.3",
      "trades": "4406"
    },
    {
      "date": "2024-09-04",
      "bid": "267.50",
      "ask": "268.50",
      "open": "259.00",
      "high": "273.50",
      "low": "254.00",
      "close": "267.00",
      "average": "266.118",
      "volume": "301906",
      "turnover": "80388871.5",
      "trades": "3429"
    },
    {
      "date": "2024-09-05",
      "bid": "256.00",
      "ask": "256.50",
      "open": "264.00",
      "high": "266.50",
      "low": "255.00",
      "close": "257.00",
      "average": "258.5652",
      "volume": "503518",
      "turnover": "130200547.5",
      "trades": "3578"
    },
    {
      "date": "2024-09-06",
      "bid": "252.50",
      "ask": "253.50",
      "open": "255.50",
      "high": "263.50",
      "low": "249.00",
      "close": "253.00",
      "average": "257.2319",
      "volume": "338640",
      "turnover": "87084065.25",
      "trades": "3432"
    },
    {
      "date": "2024-09-09",
      "bid": "258.50",
      "ask": "259.50",
      "open": "253.00",
      "high": "264.00",
      "low": "253.00",
      "close": "257.50",
      "average": "260.3355",
      "volume": "181470",
      "turnover": "47263119.25",
      "trades": "2215"
    },
    {
      "date": "2024-09-10",
      "bid": "265.50",
      "ask": "266.50",
      "open": "258.00",
      "high": "267.50",
      "low": "258.00",
      "close": "267.50",
      "average": "265.1731",
      "volume": "279757",
      "turnover": "74165473.5",
      "trades": "2735"
    },
    {
      "date": "2024-09-11",
      "bid": "251.00",
      "ask": "251.50",
      "open": "267.50",
      "high": "268.00",
      "low": "250.00",
      "close": "250.00",
      "average": "258.1382",
      "volume": "749450",
      "turnover": "193408310.75",
      "trades": "4709"
    },
    {
      "date": "2024-09-12",
      "bid": "208.00",
      "ask": "208.50",
      "open": "254.50",
      "high": "257.00",
      "low": "205.00",
      "close": "210.00",
      "average": "227.266",
      "volume": "2076229",
      "turnover": "470845151.5",
      "trades": "13093"
    },
    {
      "date": "2024-09-13",
      "bid": "216.50",
      "ask": "217.00",
      "open": "209.50",
      "high": "219.00",
      "low": "204.50",
      "close": "217.00",
      "average": "213.8191",
      "volume": "1229334",
      "turnover": "262814739.25",
      "trades": "8861"
    },
    {
      "date": "2024-09-16",
      "bid": "217.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "219.50",
      "low": "213.50",
      "close": "216.50",
      "average": "216.5853",
      "volume": "385572",
      "turnover": "83521804",
      "trades": "3175"
    },
    {
      "date": "2024-09-17",
      "bid": "222.50",
      "ask": "223.50",
      "open": "215.50",
      "high": "232.50",
      "low": "215.00",
      "close": "223.50",
      "average": "226.5275",
      "volume": "827408",
      "turnover": "187397242.25",
      "trades": "6083"
    },
    {
      "date": "2024-09-18",
      "bid": "215.00",
      "ask": "216.00",
      "open": "224.50",
      "high": "228.00",
      "low": "214.00",
      "close": "217.00",
      "average": "218.3353",
      "volume": "509477",
      "turnover": "111281749.25",
      "trades": "3517"
    },
    {
      "date": "2024-09-19",
      "bid": "225.50",
      "ask": "226.00",
      "open": "220.00",
      "high": "227.50",
      "low": "219.00",
      "close": "227.00",
      "average": "224.0499",
      "volume": "335070",
      "turnover": "75060085.75",
      "trades": "2860"
    },
    {
      "date": "2024-09-20",
      "bid": "225.50",
      "ask": "226.50",
      "open": "227.00",
      "high": "233.00",
      "low": "223.50",
      "close": "225.00",
      "average": "227.3184",
      "volume": "276096",
      "turnover": "62753959",
      "trades": "2819"
    },
    {
      "date": "2024-09-23",
      "bid": "234.50",
      "ask": "235.00",
      "open": "226.50",
      "high": "237.50",
      "low": "225.00",
      "close": "234.50",
      "average": "233.3779",
      "volume": "410138",
      "turnover": "95709553.75",
      "trades": "4216"
    },
    {
      "date": "2024-09-24",
      "bid": "230.50",
      "ask": "231.00",
      "open": "234.50",
      "high": "235.00",
      "low": "225.00",
      "close": "230.50",
      "average": "229.7193",
      "volume": "384461",
      "turnover": "88336586.25",
      "trades": "2579"
    },
    {
      "date": "2024-09-25",
      "bid": "241.50",
      "ask": "242.00",
      "open": "230.00",
      "high": "243.00",
      "low": "229.00",
      "close": "242.50",
      "average": "239.2364",
      "volume": "273015",
      "turnover": "65321923",
      "trades": "2692"
    },
    {
      "date": "2024-09-26",
      "bid": "256.50",
      "ask": "257.50",
      "open": "243.00",
      "high": "260.00",
      "low": "243.00",
      "close": "255.50",
      "average": "254.3146",
      "volume": "546407",
      "turnover": "138968125.5",
      "trades": "4285"
    },
    {
      "date": "2024-09-27",
      "bid": "250.00",
      "ask": "250.50",
      "open": "255.50",
      "high": "258.50",
      "low": "246.00",
      "close": "253.00",
      "average": "252.7533",
      "volume": "338683",
      "turnover": "85604763.25",
      "trades": "2461"
    },
    {
      "date": "2024-09-30",
      "bid": "248.00",
      "ask": "248.50",
      "open": "253.00",
      "high": "257.00",
      "low": "245.00",
      "close": "250.00",
      "average": "248.7963",
      "volume": "207707",
      "turnover": "51659047.25",
      "trades": "2252"
    },
    {
      "date": "2024-10-01",
      "bid": "242.00",
      "ask": "242.50",
      "open": "249.00",
      "high": "253.00",
      "low": "238.50",
      "close": "242.00",
      "average": "245.2481",
      "volume": "163602",
      "turnover": "40148726.75",
      "trades": "1561"
    },
    {
      "date": "2024-10-02",
      "bid": "234.00",
      "ask": "235.00",
      "open": "238.50",
      "high": "243.00",
      "low": "233.00",
      "close": "234.50",
      "average": "236.7599",
      "volume": "241015",
      "turnover": "57058173.5",
      "trades": "2078"
    },
    {
      "date": "2024-10-03",
      "bid": "244.00",
      "ask": "245.00",
      "open": "233.50",
      "high": "246.00",
      "low": "232.50",
      "close": "245.00",
      "average": "240.2311",
      "volume": "147685",
      "turnover": "35515687.25",
      "trades": "1376"
    },
    {
      "date": "2024-10-04",
      "bid": "263.50",
      "ask": "265.00",
      "open": "245.00",
      "high": "269.00",
      "low": "241.00",
      "close": "264.00",
      "average": "258.215",
      "volume": "518057",
      "turnover": "133896349",
      "trades": "3708"
    },
    {
      "date": "2024-10-07",
      "bid": "273.50",
      "ask": "274.00",
      "open": "264.00",
      "high": "274.50",
      "low": "262.50",
      "close": "273.00",
      "average": "269.2992",
      "volume": "265433",
      "turnover": "71510239.75",
      "trades": "2434"
    },
    {
      "date": "2024-10-08",
      "bid": "268.00",
      "ask": "268.50",
      "open": "271.50",
      "high": "278.50",
      "low": "265.00",
      "close": "269.00",
      "average": "272.7863",
      "volume": "345177",
      "turnover": "94451130.5",
      "trades": "2400"
    },
    {
      "date": "2024-10-09",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.50",
      "high": "272.50",
      "low": "266.00",
      "close": "269.00",
      "average": "269.0454",
      "volume": "87513",
      "turnover": "23550853.25",
      "trades": "1017"
    },
    {
      "date": "2024-10-10",
      "bid": "265.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "274.00",
      "low": "259.00",
      "close": "267.50",
      "average": "264.853",
      "volume": "240101",
      "turnover": "63592236.5",
      "trades": "2104"
    },
    {
      "date": "2024-10-11",
      "bid": "266.00",
      "ask": "267.00",
      "open": "266.00",
      "high": "268.00",
      "low": "261.50",
      "close": "266.50",
      "average": "265.1024",
      "volume": "197188",
      "turnover": "52276365",
      "trades": "1790"
    },
    {
      "date": "2024-10-14",
      "bid": "253.50",
      "ask": "254.00",
      "open": "266.50",
      "high": "268.00",
      "low": "249.50",
      "close": "255.00",
      "average": "257.1313",
      "volume": "233888",
      "turnover": "60132329",
      "trades": "1890"
    },
    {
      "date": "2024-10-15",
      "bid": "252.50",
      "ask": "253.50",
      "open": "255.00",
      "high": "262.00",
      "low": "251.00",
      "close": "254.00",
      "average": "256.4325",
      "volume": "229752",
      "turnover": "58921966.5",
      "trades": "1982"
    },
    {
      "date": "2024-10-16",
      "bid": "251.50",
      "ask": "252.50",
      "open": "248.50",
      "high": "258.00",
      "low": "246.50",
      "close": "253.00",
      "average": "251.0836",
      "volume": "155881",
      "turnover": "39138382.75",
      "trades": "1406"
    },
    {
      "date": "2024-10-17",
      "bid": "249.50",
      "ask": "250.00",
      "open": "252.50",
      "high": "253.50",
      "low": "248.50",
      "close": "250.00",
      "average": "250.451",
      "volume": "183842",
      "turnover": "46043202.25",
      "trades": "1183"
    },
    {
      "date": "2024-10-18",
      "bid": "251.00",
      "ask": "251.50",
      "open": "248.00",
      "high": "254.00",
      "low": "246.50",
      "close": "251.00",
      "average": "250.9212",
      "volume": "82932",
      "turnover": "20800865",
      "trades": "1159"
    },
    {
      "date": "2024-10-21",
      "bid": "253.00",
      "ask": "254.00",
      "open": "250.00",
      "high": "261.50",
      "low": "250.00",
      "close": "254.50",
      "average": "256.5724",
      "volume": "124882",
      "turnover": "32037749",
      "trades": "1377"
    },
    {
      "date": "2024-10-22",
      "bid": "259.50",
      "ask": "260.50",
      "open": "256.00",
      "high": "261.50",
      "low": "253.50",
      "close": "261.00",
      "average": "257.7198",
      "volume": "106824",
      "turnover": "27531335.5",
      "trades": "1348"
    },
    {
      "date": "2024-10-23",
      "bid": "275.50",
      "ask": "276.50",
      "open": "260.50",
      "high": "279.50",
      "low": "260.50",
      "close": "279.50",
      "average": "272.4077",
      "volume": "280903",
      "turnover": "76465242.25",
      "trades": "2266"
    },
    {
      "date": "2024-10-24",
      "bid": "286.00",
      "ask": "287.00",
      "open": "276.00",
      "high": "287.00",
      "low": "275.00",
      "close": "284.50",
      "average": "281.6376",
      "volume": "236723",
      "turnover": "66646822.25",
      "trades": "2408"
    },
    {
      "date": "2024-10-25",
      "bid": "280.50",
      "ask": "281.50",
      "open": "284.50",
      "high": "287.50",
      "low": "280.00",
      "close": "280.00",
      "average": "282.7524",
      "volume": "157512",
      "turnover": "44537663.5",
      "trades": "1593"
    },
    {
      "date": "2024-10-28",
      "bid": "284.00",
      "ask": "285.00",
      "open": "280.00",
      "high": "286.00",
      "low": "276.50",
      "close": "284.50",
      "average": "282.6769",
      "volume": "144571",
      "turnover": "40868438.75",
      "trades": "1482"
    },
    {
      "date": "2024-10-29",
      "bid": "281.00",
      "ask": "281.50",
      "open": "285.00",
      "high": "294.50",
      "low": "280.50",
      "close": "281.00",
      "average": "286.2662",
      "volume": "221481",
      "turnover": "63315904.75",
      "trades": "2726"
    },
    {
      "date": "2024-10-30",
      "bid": "272.50",
      "ask": "273.00",
      "open": "281.00",
      "high": "281.50",
      "low": "267.00",
      "close": "272.00",
      "average": "271.8484",
      "volume": "167675",
      "turnover": "45580446",
      "trades": "1840"
    },
    {
      "date": "2024-10-31",
      "bid": "258.50",
      "ask": "259.00",
      "open": "270.00",
      "high": "270.00",
      "low": "258.00",
      "close": "258.00",
      "average": "261.8245",
      "volume": "191315",
      "turnover": "50081613.75",
      "trades": "2012"
    },
    {
      "date": "2024-11-01",
      "bid": "259.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "263.50",
      "low": "257.50",
      "close": "259.50",
      "average": "259.9738",
      "volume": "103015",
      "turnover": "26782293.5",
      "trades": "1214"
    },
    {
      "date": "2024-11-04",
      "bid": "270.50",
      "ask": "271.00",
      "open": "263.00",
      "high": "278.00",
      "low": "260.00",
      "close": "272.00",
      "average": "272.4078",
      "volume": "158371",
      "turnover": "43129562.75",
      "trades": "2029"
    },
    {
      "date": "2024-11-05",
      "bid": "269.50",
      "ask": "270.00",
      "open": "271.00",
      "high": "273.50",
      "low": "265.00",
      "close": "270.50",
      "average": "268.7487",
      "volume": "107907",
      "turnover": "28999439.5",
      "trades": "1576"
    },
    {
      "date": "2024-11-06",
      "bid": "268.00",
      "ask": "269.00",
      "open": "271.50",
      "high": "280.50",
      "low": "268.00",
      "close": "268.50",
      "average": "272.7886",
      "volume": "162792",
      "turnover": "44410798.25",
      "trades": "2377"
    },
    {
      "date": "2024-11-07",
      "bid": "270.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "276.50",
      "low": "267.00",
      "close": "268.50",
      "average": "270.3863",
      "volume": "117048",
      "turnover": "31650660.75",
      "trades": "1445"
    },
    {
      "date": "2024-11-08",
      "bid": "267.50",
      "ask": "268.00",
      "open": "274.00",
      "high": "274.50",
      "low": "266.50",
      "close": "267.50",
      "average": "269.2768",
      "volume": "111528",
      "turnover": "30027352.25",
      "trades": "1413"
    },
    {
      "date": "2024-11-11",
      "bid": "260.50",
      "ask": "261.50",
      "open": "268.00",
      "high": "272.00",
      "low": "254.50",
      "close": "260.00",
      "average": "263.1056",
      "volume": "211766",
      "turnover": "55764829",
      "trades": "2181"
    },
    {
      "date": "2024-11-12",
      "bid": "269.50",
      "ask": "270.00",
      "open": "259.00",
      "high": "274.00",
      "low": "256.00",
      "close": "270.00",
      "average": "267.3246",
      "volume": "219016",
      "turnover": "58574289.75",
      "trades": "2790"
    },
    {
      "date": "2024-11-13",
      "bid": "247.00",
      "ask": "247.50",
      "open": "285.00",
      "high": "294.00",
      "low": "242.50",
      "close": "246.50",
      "average": "257.9712",
      "volume": "1160567",
      "turnover": "299658615.25",
      "trades": "10114"
    },
    {
      "date": "2024-11-14",
      "bid": "272.00",
      "ask": "272.50",
      "open": "253.00",
      "high": "276.00",
      "low": "253.00",
      "close": "268.00",
      "average": "268.0545",
      "volume": "656370",
      "turnover": "176036249.5",
      "trades": "6225"
    },
    {
      "date": "2024-11-15",
      "bid": "251.00",
      "ask": "252.00",
      "open": "268.00",
      "high": "275.00",
      "low": "250.00",
      "close": "252.50",
      "average": "257.686",
      "volume": "415537",
      "turnover": "107167129",
      "trades": "4352"
    },
    {
      "date": "2024-11-18",
      "bid": "248.50",
      "ask": "249.00",
      "open": "251.00",
      "high": "258.00",
      "low": "245.00",
      "close": "249.00",
      "average": "251.8337",
      "volume": "286815",
      "turnover": "72058455.5",
      "trades": "2821"
    },
    {
      "date": "2024-11-19",
      "bid": "248.00",
      "ask": "249.00",
      "open": "249.50",
      "high": "257.50",
      "low": "246.00",
      "close": "248.00",
      "average": "250.1499",
      "volume": "174312",
      "turnover": "43595135.75",
      "trades": "2163"
    },
    {
      "date": "2024-11-20",
      "bid": "255.50",
      "ask": "256.50",
      "open": "255.50",
      "high": "268.00",
      "low": "250.00",
      "close": "256.00",
      "average": "258.323",
      "volume": "284104",
      "turnover": "73431757.75",
      "trades": "3480"
    },
    {
      "date": "2024-11-21",
      "bid": "262.50",
      "ask": "263.00",
      "open": "255.50",
      "high": "263.50",
      "low": "245.50",
      "close": "263.50",
      "average": "252.7802",
      "volume": "236318",
      "turnover": "59739277.5",
      "trades": "2405"
    },
    {
      "date": "2024-11-22",
      "bid": "286.50",
      "ask": "287.00",
      "open": "263.50",
      "high": "288.50",
      "low": "263.50",
      "close": "288.50",
      "average": "279.1808",
      "volume": "394059",
      "turnover": "110016057.75",
      "trades": "4486"
    },
    {
      "date": "2024-11-25",
      "bid": "292.00",
      "ask": "292.50",
      "open": "288.00",
      "high": "295.00",
      "low": "281.50",
      "close": "295.00",
      "average": "291.3323",
      "volume": "411226",
      "turnover": "119739574.75",
      "trades": "2290"
    },
    {
      "date": "2024-11-26",
      "bid": "288.00",
      "ask": "289.00",
      "open": "294.50",
      "high": "294.50",
      "low": "286.50",
      "close": "287.50",
      "average": "289.1297",
      "volume": "162358",
      "turnover": "46937711.25",
      "trades": "1723"
    },
    {
      "date": "2024-11-27",
      "bid": "274.00",
      "ask": "274.50",
      "open": "285.50",
      "high": "288.50",
      "low": "271.50",
      "close": "272.00",
      "average": "279.9403",
      "volume": "168615",
      "turnover": "47161794.5",
      "trades": "1704"
    },
    {
      "date": "2024-11-28",
      "bid": "269.00",
      "ask": "270.00",
      "open": "277.00",
      "high": "280.50",
      "low": "267.50",
      "close": "270.00",
      "average": "271.4591",
      "volume": "295296",
      "turnover": "80137317.25",
      "trades": "2632"
    },
    {
      "date": "2024-11-29",
      "bid": "271.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "277.00",
      "low": "267.50",
      "close": "270.00",
      "average": "271.4918",
      "volume": "156365",
      "turnover": "42475863.75",
      "trades": "1512"
    },
    {
      "date": "2024-12-02",
      "bid": "270.50",
      "ask": "271.50",
      "open": "270.00",
      "high": "275.50",
      "low": "268.00",
      "close": "272.00",
      "average": "271.8169",
      "volume": "128080",
      "turnover": "34811561.25",
      "trades": "1513"
    },
    {
      "date": "2024-12-03",
      "bid": "270.00",
      "ask": "271.00",
      "open": "273.50",
      "high": "278.50",
      "low": "268.50",
      "close": "271.50",
      "average": "271.5297",
      "volume": "191538",
      "turnover": "52021410.25",
      "trades": "2085"
    },
    {
      "date": "2024-12-04",
      "bid": "278.00",
      "ask": "279.00",
      "open": "273.50",
      "high": "280.00",
      "low": "271.00",
      "close": "279.50",
      "average": "277.536",
      "volume": "349881",
      "turnover": "97065750",
      "trades": "2874"
    },
    {
      "date": "2024-12-05",
      "bid": "286.00",
      "ask": "287.00",
      "open": "280.00",
      "high": "292.00",
      "low": "276.00",
      "close": "289.00",
      "average": "284.738",
      "volume": "379294",
      "turnover": "107892096",
      "trades": "2816"
    },
    {
      "date": "2024-12-06",
      "bid": "289.50",
      "ask": "290.50",
      "open": "287.00",
      "high": "292.50",
      "low": "282.00",
      "close": "291.00",
      "average": "287.6069",
      "volume": "361682",
      "turnover": "102481314",
      "trades": "1645"
    },
    {
      "date": "2024-12-09",
      "bid": "276.00",
      "ask": "276.50",
      "open": "293.00",
      "high": "294.50",
      "low": "275.00",
      "close": "275.00",
      "average": "280.9574",
      "volume": "410804",
      "turnover": "115388547.25",
      "trades": "3948"
    },
    {
      "date": "2024-12-10",
      "bid": "257.50",
      "ask": "258.00",
      "open": "270.50",
      "high": "274.00",
      "low": "257.00",
      "close": "257.50",
      "average": "262.1843",
      "volume": "516483",
      "turnover": "135511295",
      "trades": "4467"
    },
    {
      "date": "2024-12-11",
      "bid": "260.00",
      "ask": "261.00",
      "open": "255.50",
      "high": "262.00",
      "low": "246.50",
      "close": "262.00",
      "average": "254.0553",
      "volume": "460465",
      "turnover": "117068122.86",
      "trades": "3098"
    },
    {
      "date": "2024-12-12",
      "bid": "258.00",
      "ask": "259.00",
      "open": "261.00",
      "high": "265.50",
      "low": "257.00",
      "close": "260.00",
      "average": "260.0937",
      "volume": "196600",
      "turnover": "51121011.75",
      "trades": "2000"
    },
    {
      "date": "2024-12-13",
      "bid": "261.00",
      "ask": "262.50",
      "open": "259.50",
      "high": "266.50",
      "low": "258.00",
      "close": "261.00",
      "average": "262.5196",
      "volume": "111693",
      "turnover": "29321766.25",
      "trades": "1431"
    },
    {
      "date": "2024-12-16",
      "bid": "254.00",
      "ask": "255.00",
      "open": "259.50",
      "high": "260.50",
      "low": "249.50",
      "close": "254.00",
      "average": "253.2305",
      "volume": "380179",
      "turnover": "96353262.5",
      "trades": "2644"
    },
    {
      "date": "2024-12-17",
      "bid": "248.50",
      "ask": "249.00",
      "open": "254.00",
      "high": "254.00",
      "low": "245.00",
      "close": "249.50",
      "average": "248.7615",
      "volume": "250594",
      "turnover": "62306355",
      "trades": "2386"
    },
    {
      "date": "2024-12-18",
      "bid": "249.00",
      "ask": "249.50",
      "open": "248.50",
      "high": "252.00",
      "low": "246.50",
      "close": "248.50",
      "average": "249.449",
      "volume": "235807",
      "turnover": "58863815.5",
      "trades": "1790"
    },
    {
      "date": "2024-12-19",
      "bid": "239.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "236.00",
      "close": "239.00",
      "average": "240.3145",
      "volume": "406455",
      "turnover": "97689701.5",
      "trades": "3269"
    },
    {
      "date": "2024-12-20",
      "bid": "240.00",
      "ask": "241.00",
      "open": "237.50",
      "high": "242.50",
      "low": "235.00",
      "close": "241.00",
      "average": "239.0291",
      "volume": "250759",
      "turnover": "59917012.75",
      "trades": "2274"
    },
    {
      "date": "2024-12-23",
      "bid": "246.00",
      "ask": "246.50",
      "open": "239.50",
      "high": "248.00",
      "low": "238.50",
      "close": "246.00",
      "average": "244.5229",
      "volume": "129498",
      "turnover": "31629633.75",
      "trades": "1647"
    },
    {
      "date": "2024-12-27",
      "bid": "243.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "250.00",
      "low": "241.50",
      "close": "244.50",
      "average": "245.38",
      "volume": "173602",
      "turnover": "42612356.25",
      "trades": "1676"
    },
    {
      "date": "2024-12-30",
      "bid": "242.50",
      "ask": "243.50",
      "open": "242.00",
      "high": "244.50",
      "low": "239.00",
      "close": "243.00",
      "average": "241.6703",
      "volume": "148182",
      "turnover": "35803648.75",
      "trades": "1385"
    },
    {
      "date": "2025-01-02",
      "bid": "253.50",
      "ask": "255.00",
      "open": "243.50",
      "high": "258.50",
      "low": "243.50",
      "close": "254.00",
      "average": "253.8701",
      "volume": "173810",
      "turnover": "44209472.75",
      "trades": "2019"
    },
    {
      "date": "2025-01-03",
      "bid": "232.00",
      "ask": "232.50",
      "open": "250.00",
      "high": "250.00",
      "low": "230.50",
      "close": "230.50",
      "average": "236.3362",
      "volume": "779348",
      "turnover": "184241118.25",
      "trades": "5943"
    },
    {
      "date": "2025-01-07",
      "bid": "226.50",
      "ask": "227.50",
      "open": "230.00",
      "high": "233.00",
      "low": "221.00",
      "close": "227.50",
      "average": "227.3361",
      "volume": "455417",
      "turnover": "103583336.5",
      "trades": "4340"
    },
    {
      "date": "2025-01-08",
      "bid": "230.00",
      "ask": "230.50",
      "open": "226.50",
      "high": "231.50",
      "low": "225.00",
      "close": "229.50",
      "average": "228.4652",
      "volume": "380640",
      "turnover": "87015901.7",
      "trades": "2652"
    },
    {
      "date": "2025-01-09",
      "bid": "230.50",
      "ask": "231.50",
      "open": "229.00",
      "high": "234.50",
      "low": "223.50",
      "close": "232.00",
      "average": "229.496",
      "volume": "189200",
      "turnover": "43407176",
      "trades": "1537"
    },
    {
      "date": "2025-01-10",
      "bid": "213.00",
      "ask": "214.00",
      "open": "231.50",
      "high": "235.50",
      "low": "212.50",
      "close": "213.00",
      "average": "222.3906",
      "volume": "511893",
      "turnover": "113927947.25",
      "trades": "4190"
    },
    {
      "date": "2025-01-13",
      "bid": "216.50",
      "ask": "217.00",
      "open": "215.00",
      "high": "224.50",
      "low": "214.00",
      "close": "216.00",
      "average": "218.6141",
      "volume": "291649",
      "turnover": "63735046.25",
      "trades": "3107"
    },
    {
      "date": "2025-01-14",
      "bid": "227.00",
      "ask": "227.50",
      "open": "218.50",
      "high": "229.00",
      "low": "218.50",
      "close": "228.00",
      "average": "226.3174",
      "volume": "217871",
      "turnover": "49309452.75",
      "trades": "2072"
    },
    {
      "date": "2025-01-15",
      "bid": "239.00",
      "ask": "239.50",
      "open": "226.00",
      "high": "241.00",
      "low": "226.00",
      "close": "241.00",
      "average": "237.0901",
      "volume": "288679",
      "turnover": "68414631.25",
      "trades": "2500"
    },
    {
      "date": "2025-01-16",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.50",
      "high": "248.50",
      "low": "238.00",
      "close": "243.00",
      "average": "244.0578",
      "volume": "184945",
      "turnover": "45205086",
      "trades": "1333"
    },
    {
      "date": "2025-01-17",
      "bid": "242.00",
      "ask": "243.00",
      "open": "247.00",
      "high": "249.50",
      "low": "241.00",
      "close": "242.50",
      "average": "244.9357",
      "volume": "86096",
      "turnover": "21085030",
      "trades": "1060"
    },
    {
      "date": "2025-01-20",
      "bid": "241.50",
      "ask": "242.00",
      "open": "243.00",
      "high": "245.50",
      "low": "236.50",
      "close": "242.50",
      "average": "240.9772",
      "volume": "81564",
      "turnover": "19658056",
      "trades": "817"
    },
    {
      "date": "2025-01-21",
      "bid": "243.50",
      "ask": "244.50",
      "open": "240.00",
      "high": "246.50",
      "low": "240.00",
      "close": "244.50",
      "average": "243.9575",
      "volume": "100680",
      "turnover": "24557385.75",
      "trades": "941"
    },
    {
      "date": "2025-01-22",
      "bid": "245.00",
      "ask": "245.50",
      "open": "244.50",
      "high": "254.00",
      "low": "244.00",
      "close": "245.50",
      "average": "248.716",
      "volume": "124609",
      "turnover": "30996192.25",
      "trades": "1365"
    },
    {
      "date": "2025-01-23",
      "bid": "239.50",
      "ask": "240.00",
      "open": "243.50",
      "high": "249.00",
      "low": "237.50",
      "close": "239.00",
      "average": "241.6938",
      "volume": "193877",
      "turnover": "46877581.75",
      "trades": "1540"
    },
    {
      "date": "2025-01-24",
      "bid": "245.00",
      "ask": "246.00",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "245.50",
      "average": "243.4286",
      "volume": "96690",
      "turnover": "23533292.75",
      "trades": "973"
    },
    {
      "date": "2025-01-27",
      "bid": "241.50",
      "ask": "242.50",
      "open": "240.50",
      "high": "246.50",
      "low": "239.00",
      "close": "243.00",
      "average": "242.7455",
      "volume": "104940",
      "turnover": "25466809.75",
      "trades": "1262"
    },
    {
      "date": "2025-01-28",
      "bid": "248.00",
      "ask": "249.50",
      "open": "243.00",
      "high": "250.00",
      "low": "242.00",
      "close": "250.00",
      "average": "246.8041",
      "volume": "99648",
      "turnover": "24579206.75",
      "trades": "1181"
    },
    {
      "date": "2025-01-29",
      "bid": "249.50",
      "ask": "250.50",
      "open": "250.00",
      "high": "256.50",
      "low": "245.00",
      "close": "248.50",
      "average": "251.2014",
      "volume": "123450",
      "turnover": "31010836.5",
      "trades": "1284"
    },
    {
      "date": "2025-01-30",
      "bid": "255.50",
      "ask": "257.00",
      "open": "249.00",
      "high": "267.00",
      "low": "245.50",
      "close": "256.00",
      "average": "257.9869",
      "volume": "189095",
      "turnover": "48846316.25",
      "trades": "1525"
    },
    {
      "date": "2025-01-31",
      "bid": "258.50",
      "ask": "259.50",
      "open": "256.00",
      "high": "263.00",
      "low": "255.50",
      "close": "259.00",
      "average": "259.6661",
      "volume": "90069",
      "turnover": "23384279.5",
      "trades": "950"
    },
    {
      "date": "2025-02-03",
      "bid": "260.50",
      "ask": "261.50",
      "open": "254.00",
      "high": "263.00",
      "low": "244.50",
      "close": "261.00",
      "average": "251.9242",
      "volume": "207652",
      "turnover": "52336851.25",
      "trades": "2633"
    },
    {
      "date": "2025-02-04",
      "bid": "253.00",
      "ask": "254.00",
      "open": "261.50",
      "high": "262.50",
      "low": "251.50",
      "close": "254.00",
      "average": "255.7398",
      "volume": "138201",
      "turnover": "35332174.25",
      "trades": "1359"
    },
    {
      "date": "2025-02-05",
      "bid": "250.50",
      "ask": "251.50",
      "open": "253.00",
      "high": "253.00",
      "low": "245.00",
      "close": "252.50",
      "average": "248.8816",
      "volume": "102721",
      "turnover": "25551332.25",
      "trades": "1329"
    },
    {
      "date": "2025-02-06",
      "bid": "257.00",
      "ask": "258.00",
      "open": "252.50",
      "high": "258.00",
      "low": "250.00",
      "close": "258.00",
      "average": "255.6745",
      "volume": "80317",
      "turnover": "20531364.5",
      "trades": "912"
    },
    {
      "date": "2025-02-07",
      "bid": "247.00",
      "ask": "248.00",
      "open": "256.00",
      "high": "257.50",
      "low": "246.50",
      "close": "254.00",
      "average": "253.5077",
      "volume": "215342",
      "turnover": "54599795.5",
      "trades": "1671"
    },
    {
      "date": "2025-02-10",
      "bid": "234.50",
      "ask": "235.00",
      "open": "249.50",
      "high": "251.00",
      "low": "232.50",
      "close": "233.00",
      "average": "237.4337",
      "volume": "320268",
      "turnover": "76070190",
      "trades": "3445"
    },
    {
      "date": "2025-02-11",
      "bid": "245.50",
      "ask": "246.00",
      "open": "233.00",
      "high": "248.50",
      "low": "232.50",
      "close": "245.50",
      "average": "241.3039",
      "volume": "245111",
      "turnover": "59196538.5",
      "trades": "2280"
    },
    {
      "date": "2025-02-12",
      "bid": "247.00",
      "ask": "248.00",
      "open": "243.00",
      "high": "255.50",
      "low": "243.00",
      "close": "247.50",
      "average": "249.6559",
      "volume": "289433",
      "turnover": "72291651.75",
      "trades": "2427"
    },
    {
      "date": "2025-02-13",
      "bid": "214.00",
      "ask": "214.50",
      "open": "212.00",
      "high": "223.50",
      "low": "200.50",
      "close": "211.50",
      "average": "212.6691",
      "volume": "1568709",
      "turnover": "333604911",
      "trades": "11992"
    },
    {
      "date": "2025-02-14",
      "bid": "219.50",
      "ask": "220.50",
      "open": "215.00",
      "high": "226.50",
      "low": "213.00",
      "close": "218.00",
      "average": "220.4818",
      "volume": "644483",
      "turnover": "142076648",
      "trades": "4885"
    },
    {
      "date": "2025-02-17",
      "bid": "219.50",
      "ask": "220.50",
      "open": "218.00",
      "high": "229.00",
      "low": "217.00",
      "close": "219.50",
      "average": "221.7298",
      "volume": "220500",
      "turnover": "48882923.5",
      "trades": "2574"
    },
    {
      "date": "2025-02-18",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.50",
      "high": "222.50",
      "low": "214.50",
      "close": "220.00",
      "average": "218.9175",
      "volume": "179795",
      "turnover": "39362027",
      "trades": "1815"
    },
    {
      "date": "2025-02-19",
      "bid": "213.00",
      "ask": "214.00",
      "open": "220.00",
      "high": "221.00",
      "low": "211.50",
      "close": "211.50",
      "average": "215.2345",
      "volume": "158456",
      "turnover": "34118719.5",
      "trades": "1675"
    },
    {
      "date": "2025-02-20",
      "bid": "215.50",
      "ask": "216.00",
      "open": "211.50",
      "high": "218.50",
      "low": "210.00",
      "close": "215.00",
      "average": "214.4617",
      "volume": "175274",
      "turnover": "37588150.25",
      "trades": "1933"
    },
    {
      "date": "2025-02-21",
      "bid": "216.00",
      "ask": "218.00",
      "open": "215.50",
      "high": "219.00",
      "low": "213.00",
      "close": "215.00",
      "average": "216.3138",
      "volume": "169234",
      "turnover": "36601478",
      "trades": "1672"
    },
    {
      "date": "2025-02-24",
      "bid": "215.50",
      "ask": "216.00",
      "open": "215.00",
      "high": "217.00",
      "low": "211.50",
      "close": "216.00",
      "average": "214.526",
      "volume": "123152",
      "turnover": "26420051.75",
      "trades": "1258"
    },
    {
      "date": "2025-02-25",
      "bid": "212.00",
      "ask": "213.00",
      "open": "215.50",
      "high": "215.50",
      "low": "210.00",
      "close": "211.50",
      "average": "212.1886",
      "volume": "195625",
      "turnover": "41521587.5",
      "trades": "1707"
    },
    {
      "date": "2025-02-26",
      "bid": "222.00",
      "ask": "222.50",
      "open": "219.50",
      "high": "228.00",
      "low": "216.00",
      "close": "222.00",
      "average": "222.3275",
      "volume": "274879",
      "turnover": "61107987.75",
      "trades": "2360"
    },
    {
      "date": "2025-02-27",
      "bid": "224.00",
      "ask": "225.00",
      "open": "222.00",
      "high": "226.50",
      "low": "220.00",
      "close": "223.50",
      "average": "224.1479",
      "volume": "179373",
      "turnover": "40199073.25",
      "trades": "1599"
    },
    {
      "date": "2025-02-28",
      "bid": "224.00",
      "ask": "225.00",
      "open": "221.50",
      "high": "228.00",
      "low": "220.50",
      "close": "223.50",
      "average": "224.2702",
      "volume": "201753",
      "turnover": "45243878.75",
      "trades": "2168"
    },
    {
      "date": "2025-03-03",
      "bid": "217.00",
      "ask": "217.50",
      "open": "224.00",
      "high": "224.00",
      "low": "215.00",
      "close": "216.00",
      "average": "218.4086",
      "volume": "248879",
      "turnover": "54383492.5",
      "trades": "1834"
    },
    {
      "date": "2025-03-04",
      "bid": "205.50",
      "ask": "206.50",
      "open": "215.00",
      "high": "216.50",
      "low": "205.00",
      "close": "206.00",
      "average": "210.7679",
      "volume": "192135",
      "turnover": "40507109.75",
      "trades": "2261"
    },
    {
      "date": "2025-03-05",
      "bid": "224.00",
      "ask": "225.00",
      "open": "214.00",
      "high": "225.00",
      "low": "214.00",
      "close": "225.00",
      "average": "221.7562",
      "volume": "230234",
      "turnover": "51050802.25",
      "trades": "2378"
    },
    {
      "date": "2025-03-06",
      "bid": "225.00",
      "ask": "225.50",
      "open": "226.00",
      "high": "231.00",
      "low": "224.50",
      "close": "225.00",
      "average": "227.4721",
      "volume": "280601",
      "turnover": "63815720.5",
      "trades": "2252"
    },
    {
      "date": "2025-03-07",
      "bid": "224.00",
      "ask": "225.00",
      "open": "224.00",
      "high": "227.50",
      "low": "221.00",
      "close": "222.50",
      "average": "224.0094",
      "volume": "150472",
      "turnover": "33734066",
      "trades": "1148"
    },
    {
      "date": "2025-03-10",
      "bid": "213.50",
      "ask": "214.50",
      "open": "221.50",
      "high": "225.50",
      "low": "211.50",
      "close": "213.50",
      "average": "217.9287",
      "volume": "148347",
      "turnover": "32355197.75",
      "trades": "1471"
    },
    {
      "date": "2025-03-11",
      "bid": "208.50",
      "ask": "209.50",
      "open": "213.50",
      "high": "218.00",
      "low": "206.50",
      "close": "207.50",
      "average": "210.6566",
      "volume": "177452",
      "turnover": "37408269.75",
      "trades": "1602"
    },
    {
      "date": "2025-03-12",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.50",
      "high": "211.50",
      "low": "201.00",
      "close": "206.00",
      "average": "206.0705",
      "volume": "242855",
      "turnover": "50042659.25",
      "trades": "2385"
    },
    {
      "date": "2025-03-13",
      "bid": "197.60",
      "ask": "198.60",
      "open": "205.00",
      "high": "208.50",
      "low": "196.80",
      "close": "196.80",
      "average": "200.9783",
      "volume": "231303",
      "turnover": "46514696.75",
      "trades": "2550"
    },
    {
      "date": "2025-03-14",
      "bid": "205.00",
      "ask": "206.00",
      "open": "198.00",
      "high": "207.00",
      "low": "198.00",
      "close": "206.00",
      "average": "203.6426",
      "volume": "139148",
      "turnover": "28337424.8",
      "trades": "1317"
    },
    {
      "date": "2025-03-17",
      "bid": "203.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "207.50",
      "low": "202.00",
      "close": "203.00",
      "average": "204.301",
      "volume": "73850",
      "turnover": "15087628",
      "trades": "937"
    },
    {
      "date": "2025-03-18",
      "bid": "199.60",
      "ask": "200.50",
      "open": "205.00",
      "high": "208.00",
      "low": "196.80",
      "close": "199.40",
      "average": "200.6647",
      "volume": "289674",
      "turnover": "58127355.3",
      "trades": "2191"
    },
    {
      "date": "2025-03-19",
      "bid": "205.00",
      "ask": "205.50",
      "open": "199.40",
      "high": "208.00",
      "low": "197.00",
      "close": "207.00",
      "average": "201.7473",
      "volume": "227813",
      "turnover": "46001865.23",
      "trades": "1363"
    },
    {
      "date": "2025-03-20",
      "bid": "201.00",
      "ask": "201.50",
      "open": "207.00",
      "high": "210.00",
      "low": "199.40",
      "close": "201.00",
      "average": "202.6513",
      "volume": "115404",
      "turnover": "23385897.45",
      "trades": "1028"
    },
    {
      "date": "2025-03-21",
      "bid": "188.00",
      "ask": "188.60",
      "open": "194.00",
      "high": "197.20",
      "low": "186.40",
      "close": "187.60",
      "average": "189.691",
      "volume": "444328",
      "turnover": "84275272.2",
      "trades": "3033"
    },
    {
      "date": "2025-03-24",
      "bid": "185.80",
      "ask": "186.80",
      "open": "188.60",
      "high": "192.00",
      "low": "185.80",
      "close": "187.20",
      "average": "188.2502",
      "volume": "123093",
      "turnover": "23172164.2",
      "trades": "1360"
    },
    {
      "date": "2025-03-25",
      "bid": "187.80",
      "ask": "188.40",
      "open": "186.80",
      "high": "190.20",
      "low": "185.00",
      "close": "188.40",
      "average": "187.7721",
      "volume": "143657",
      "turnover": "26975664.2",
      "trades": "1385"
    },
    {
      "date": "2025-03-26",
      "bid": "186.60",
      "ask": "188.00",
      "open": "187.80",
      "high": "189.20",
      "low": "183.00",
      "close": "186.80",
      "average": "185.6441",
      "volume": "146310",
      "turnover": "27163037.7",
      "trades": "1419"
    },
    {
      "date": "2025-03-27",
      "bid": "184.80",
      "ask": "185.60",
      "open": "184.40",
      "high": "186.60",
      "low": "183.60",
      "close": "184.60",
      "average": "185.0549",
      "volume": "97697",
      "turnover": "18078077.39",
      "trades": "983"
    },
    {
      "date": "2025-03-28",
      "bid": "182.80",
      "ask": "183.40",
      "open": "183.60",
      "high": "185.00",
      "low": "180.80",
      "close": "182.80",
      "average": "182.8777",
      "volume": "81402",
      "turnover": "14886517.7",
      "trades": "1063"
    },
    {
      "date": "2025-03-31",
      "bid": "180.20",
      "ask": "181.00",
      "open": "182.80",
      "high": "182.80",
      "low": "175.80",
      "close": "181.00",
      "average": "179.6741",
      "volume": "230242",
      "turnover": "41364951.5",
      "trades": "1367"
    },
    {
      "date": "2025-04-01",
      "bid": "192.80",
      "ask": "193.60",
      "open": "182.00",
      "high": "197.00",
      "low": "181.80",
      "close": "193.20",
      "average": "192.3239",
      "volume": "339773",
      "turnover": "65534634.9",
      "trades": "1718"
    },
    {
      "date": "2025-04-02",
      "bid": "195.60",
      "ask": "196.60",
      "open": "193.60",
      "high": "196.60",
      "low": "188.00",
      "close": "196.40",
      "average": "193.4438",
      "volume": "78651",
      "turnover": "15183623",
      "trades": "900"
    },
    {
      "date": "2025-04-03",
      "bid": "190.80",
      "ask": "191.40",
      "open": "191.60",
      "high": "198.20",
      "low": "188.00",
      "close": "189.60",
      "average": "194.4163",
      "volume": "145331",
      "turnover": "28253325.7",
      "trades": "1709"
    },
    {
      "date": "2025-04-04",
      "bid": "177.80",
      "ask": "178.80",
      "open": "190.00",
      "high": "194.60",
      "low": "173.60",
      "close": "179.20",
      "average": "181.4601",
      "volume": "185059",
      "turnover": "33581526.6",
      "trades": "1732"
    },
    {
      "date": "2025-04-07",
      "bid": "170.00",
      "ask": "176.15",
      "open": "169.00",
      "high": "179.20",
      "low": "158.00",
      "close": "171.20",
      "average": "170.9775",
      "volume": "341748",
      "turnover": "58381929.98",
      "trades": "2641"
    },
    {
      "date": "2025-04-08",
      "bid": "169.25",
      "ask": "169.90",
      "open": "174.80",
      "high": "175.55",
      "low": "165.00",
      "close": "170.10",
      "average": "169.2837",
      "volume": "306335",
      "turnover": "51856704.73",
      "trades": "2553"
    },
    {
      "date": "2025-04-09",
      "bid": "162.10",
      "ask": "163.80",
      "open": "163.70",
      "high": "167.40",
      "low": "160.55",
      "close": "161.25",
      "average": "163.3456",
      "volume": "222738",
      "turnover": "36388679.11",
      "trades": "1480"
    },
    {
      "date": "2025-04-10",
      "bid": "168.05",
      "ask": "170.10",
      "open": "183.75",
      "high": "183.75",
      "low": "167.70",
      "close": "170.20",
      "average": "173.563",
      "volume": "549552",
      "turnover": "95387509.5",
      "trades": "3650"
    },
    {
      "date": "2025-04-11",
      "bid": "174.05",
      "ask": "175.10",
      "open": "172.00",
      "high": "179.00",
      "low": "165.55",
      "close": "175.00",
      "average": "170.7182",
      "volume": "168007",
      "turnover": "28618087.13",
      "trades": "1101"
    },
    {
      "date": "2025-04-14",
      "bid": "177.05",
      "ask": "177.95",
      "open": "179.00",
      "high": "180.95",
      "low": "175.75",
      "close": "177.95",
      "average": "177.856",
      "volume": "75483",
      "turnover": "13425105.6",
      "trades": "721"
    },
    {
      "date": "2025-04-15",
      "bid": "182.55",
      "ask": "183.65",
      "open": "179.00",
      "high": "186.75",
      "low": "173.30",
      "close": "184.10",
      "average": "183.2399",
      "volume": "117223",
      "turnover": "21479826.85",
      "trades": "1015"
    },
    {
      "date": "2025-04-16",
      "bid": "180.65",
      "ask": "181.45",
      "open": "183.65",
      "high": "183.65",
      "low": "176.85",
      "close": "180.85",
      "average": "180.2278",
      "volume": "84553",
      "turnover": "15238803.6",
      "trades": "722"
    },
    {
      "date": "2025-04-17",
      "bid": "181.25",
      "ask": "183.00",
      "open": "181.45",
      "high": "182.00",
      "low": "177.50",
      "close": "181.30",
      "average": "179.2067",
      "volume": "57373",
      "turnover": "10281627.69",
      "trades": "422"
    },
    {
      "date": "2025-04-22",
      "bid": "174.45",
      "ask": "175.60",
      "open": "179.95",
      "high": "180.50",
      "low": "169.30",
      "close": "175.50",
      "average": "173.9653",
      "volume": "153338",
      "turnover": "26680647.42",
      "trades": "1536"
    },
    {
      "date": "2025-04-23",
      "bid": "190.00",
      "ask": "191.95",
      "open": "178.05",
      "high": "191.15",
      "low": "177.25",
      "close": "190.00",
      "average": "183.1396",
      "volume": "238762",
      "turnover": "43724607.03",
      "trades": "1252"
    },
    {
      "date": "2025-04-24",
      "bid": "189.00",
      "ask": "189.40",
      "open": "193.00",
      "high": "193.95",
      "low": "182.90",
      "close": "189.50",
      "average": "186.5401",
      "volume": "111781",
      "turnover": "20873097.38",
      "trades": "696"
    },
    {
      "date": "2025-04-25",
      "bid": "192.35",
      "ask": "193.45",
      "open": "190.05",
      "high": "193.45",
      "low": "189.60",
      "close": "193.45",
      "average": "191.9777",
      "volume": "163667",
      "turnover": "31414092.15",
      "trades": "878"
    },
    {
      "date": "2025-04-28",
      "bid": "192.45",
      "ask": "194.25",
      "open": "193.15",
      "high": "197.00",
      "low": "191.10",
      "close": "194.50",
      "average": "194.1674",
      "volume": "89549",
      "turnover": "17386154.48",
      "trades": "842"
    },
    {
      "date": "2025-04-29",
      "bid": "187.85",
      "ask": "188.95",
      "open": "194.55",
      "high": "197.55",
      "low": "187.00",
      "close": "187.85",
      "average": "191.5466",
      "volume": "68871",
      "turnover": "13191576.75",
      "trades": "631"
    },
    {
      "date": "2025-04-30",
      "bid": "190.55",
      "ask": "192.95",
      "open": "187.80",
      "high": "193.60",
      "low": "186.00",
      "close": "193.60",
      "average": "190.2455",
      "volume": "55678",
      "turnover": "10590714.65",
      "trades": "653"
    },
    {
      "date": "2025-05-02",
      "bid": "188.10",
      "ask": "189.05",
      "open": "193.95",
      "high": "196.15",
      "low": "186.70",
      "close": "189.55",
      "average": "190.2737",
      "volume": "218737",
      "turnover": "41619066.07",
      "trades": "2586"
    },
    {
      "date": "2025-05-05",
      "bid": "185.20",
      "ask": "186.00",
      "open": "189.05",
      "high": "191.60",
      "low": "184.75",
      "close": "185.25",
      "average": "186.2315",
      "volume": "134909",
      "turnover": "25125041.42",
      "trades": "1171"
    },
    {
      "date": "2025-05-06",
      "bid": "180.00",
      "ask": "180.40",
      "open": "187.80",
      "high": "187.80",
      "low": "178.90",
      "close": "180.40",
      "average": "180.9765",
      "volume": "134375",
      "turnover": "24319187.55",
      "trades": "1389"
    },
    {
      "date": "2025-05-07",
      "bid": "181.65",
      "ask": "183.00",
      "open": "180.55",
      "high": "183.15",
      "low": "177.95",
      "close": "183.15",
      "average": "181.5383",
      "volume": "77518",
      "turnover": "14070118.16",
      "trades": "819"
    },
    {
      "date": "2025-05-08",
      "bid": "180.60",
      "ask": "182.95",
      "open": "184.40",
      "high": "186.00",
      "low": "179.00",
      "close": "180.65",
      "average": "182.9773",
      "volume": "153329",
      "turnover": "28062102.88",
      "trades": "1453"
    },
    {
      "date": "2025-05-09",
      "bid": "180.90",
      "ask": "181.00",
      "open": "180.95",
      "high": "184.50",
      "low": "180.00",
      "close": "180.95",
      "average": "181.6953",
      "volume": "148714",
      "turnover": "27020147.35",
      "trades": "1093"
    },
    {
      "date": "2025-05-12",
      "bid": "186.00",
      "ask": "186.80",
      "open": "184.45",
      "high": "189.25",
      "low": "183.00",
      "close": "185.50",
      "average": "186.0625",
      "volume": "373469",
      "turnover": "69476375.59",
      "trades": "2116"
    },
    {
      "date": "2025-05-13",
      "bid": "150.90",
      "ask": "151.00",
      "open": "154.10",
      "high": "160.45",
      "low": "148.50",
      "close": "150.00",
      "average": "154.0535",
      "volume": "2439020",
      "turnover": "375760119.93",
      "trades": "11339"
    },
    {
      "date": "2025-05-14",
      "bid": "140.35",
      "ask": "140.50",
      "open": "151.00",
      "high": "151.50",
      "low": "140.20",
      "close": "140.45",
      "average": "144.9938",
      "volume": "1367211",
      "turnover": "198214084.28",
      "trades": "7958"
    },
    {
      "date": "2025-05-15",
      "bid": "139.50",
      "ask": "139.75",
      "open": "141.00",
      "high": "142.70",
      "low": "137.00",
      "close": "138.35",
      "average": "139.808",
      "volume": "819495",
      "turnover": "114644091.74",
      "trades": "3632"
    },
    {
      "date": "2025-05-16",
      "bid": "145.10",
      "ask": "146.10",
      "open": "138.90",
      "high": "148.00",
      "low": "137.40",
      "close": "145.00",
      "average": "143.9203",
      "volume": "725771",
      "turnover": "104528358.8",
      "trades": "4259"
    },
    {
      "date": "2025-05-19",
      "bid": "147.50",
      "ask": "147.75",
      "open": "146.10",
      "high": "148.40",
      "low": "144.85",
      "close": "147.65",
      "average": "146.929",
      "volume": "367248",
      "turnover": "53959366.66",
      "trades": "2698"
    },
    {
      "date": "2025-05-20",
      "bid": "151.40",
      "ask": "152.60",
      "open": "148.45",
      "high": "153.20",
      "low": "147.20",
      "close": "152.05",
      "average": "150.2951",
      "volume": "470717",
      "turnover": "70715425.22",
      "trades": "1623"
    },
    {
      "date": "2025-05-21",
      "bid": "146.40",
      "ask": "146.75",
      "open": "152.55",
      "high": "152.55",
      "low": "146.00",
      "close": "146.10",
      "average": "148.2687",
      "volume": "242303",
      "turnover": "35893741.24",
      "trades": "1521"
    },
    {
      "date": "2025-05-22",
      "bid": "142.30",
      "ask": "142.55",
      "open": "145.55",
      "high": "146.00",
      "low": "140.30",
      "close": "141.50",
      "average": "142.0214",
      "volume": "201093",
      "turnover": "28559520.05",
      "trades": "1479"
    },
    {
      "date": "2025-05-23",
      "bid": "138.05",
      "ask": "139.10",
      "open": "142.60",
      "high": "144.90",
      "low": "135.85",
      "close": "138.00",
      "average": "138.4314",
      "volume": "262119",
      "turnover": "36288014.09",
      "trades": "2238"
    },
    {
      "date": "2025-05-26",
      "bid": "144.00",
      "ask": "144.80",
      "open": "142.00",
      "high": "145.00",
      "low": "140.15",
      "close": "144.80",
      "average": "143.0092",
      "volume": "175476",
      "turnover": "25093360.03",
      "trades": "1187"
    },
    {
      "date": "2025-05-27",
      "bid": "143.20",
      "ask": "144.40",
      "open": "144.85",
      "high": "145.20",
      "low": "141.60",
      "close": "143.90",
      "average": "143.4804",
      "volume": "219324",
      "turnover": "31475073.21",
      "trades": "1407"
    },
    {
      "date": "2025-05-28",
      "bid": "141.40",
      "ask": "141.60",
      "open": "144.45",
      "high": "144.45",
      "low": "141.30",
      "close": "141.40",
      "average": "142.1264",
      "volume": "62366",
      "turnover": "8863861.85",
      "trades": "663"
    },
    {
      "date": "2025-05-30",
      "bid": "150.50",
      "ask": "150.90",
      "open": "140.80",
      "high": "154.40",
      "low": "139.80",
      "close": "154.40",
      "average": "150.8161",
      "volume": "1034445",
      "turnover": "156209240.94",
      "trades": "3361"
    },
    {
      "date": "2025-06-02",
      "bid": "147.85",
      "ask": "148.15",
      "open": "149.45",
      "high": "150.00",
      "low": "144.00",
      "close": "150.00",
      "average": "147.5462",
      "volume": "676604",
      "turnover": "99806786.83",
      "trades": "2912"
    },
    {
      "date": "2025-06-03",
      "bid": "145.00",
      "ask": "145.35",
      "open": "145.05",
      "high": "146.85",
      "low": "142.75",
      "close": "145.35",
      "average": "144.9787",
      "volume": "217823",
      "turnover": "31577960.25",
      "trades": "1511"
    },
    {
      "date": "2025-06-04",
      "bid": "145.15",
      "ask": "145.40",
      "open": "145.25",
      "high": "148.00",
      "low": "144.20",
      "close": "145.20",
      "average": "145.798",
      "volume": "233314",
      "turnover": "34016405.4",
      "trades": "1844"
    },
    {
      "date": "2025-06-05",
      "bid": "148.55",
      "ask": "149.00",
      "open": "145.15",
      "high": "149.50",
      "low": "143.75",
      "close": "148.25",
      "average": "147.0397",
      "volume": "158371",
      "turnover": "23287757.41",
      "trades": "1049"
    },
    {
      "date": "2025-06-09",
      "bid": "145.10",
      "ask": "145.60",
      "open": "149.00",
      "high": "150.00",
      "low": "144.65",
      "close": "144.65",
      "average": "146.5513",
      "volume": "157787",
      "turnover": "23123634.71",
      "trades": "1336"
    },
    {
      "date": "2025-06-10",
      "bid": "144.75",
      "ask": "145.25",
      "open": "145.60",
      "high": "146.60",
      "low": "144.00",
      "close": "145.00",
      "average": "145.325",
      "volume": "117600",
      "turnover": "17090098.53",
      "trades": "897"
    },
    {
      "date": "2025-06-11",
      "bid": "141.65",
      "ask": "142.70",
      "open": "144.95",
      "high": "144.95",
      "low": "140.30",
      "close": "141.95",
      "average": "142.3861",
      "volume": "285992",
      "turnover": "40721300.04",
      "trades": "2087"
    },
    {
      "date": "2025-06-12",
      "bid": "139.00",
      "ask": "139.25",
      "open": "142.00",
      "high": "142.00",
      "low": "138.00",
      "close": "138.50",
      "average": "139.1472",
      "volume": "300798",
      "turnover": "41855201.4",
      "trades": "1750"
    },
    {
      "date": "2025-06-13",
      "bid": "137.55",
      "ask": "137.95",
      "open": "136.00",
      "high": "138.20",
      "low": "135.90",
      "close": "137.50",
      "average": "136.9752",
      "volume": "144281",
      "turnover": "19762339.75",
      "trades": "1101"
    },
    {
      "date": "2025-06-16",
      "bid": "140.30",
      "ask": "140.95",
      "open": "137.50",
      "high": "143.80",
      "low": "137.05",
      "close": "140.25",
      "average": "139.5562",
      "volume": "273726",
      "turnover": "38208877.86",
      "trades": "1620"
    },
    {
      "date": "2025-06-17",
      "bid": "138.55",
      "ask": "139.30",
      "open": "139.20",
      "high": "142.15",
      "low": "137.60",
      "close": "138.70",
      "average": "139.3306",
      "volume": "123616",
      "turnover": "17222378.26",
      "trades": "1022"
    },
    {
      "date": "2025-06-18",
      "bid": "137.85",
      "ask": "138.50",
      "open": "138.50",
      "high": "139.70",
      "low": "136.80",
      "close": "138.15",
      "average": "138.3136",
      "volume": "76323",
      "turnover": "10556574.55",
      "trades": "709"
    },
    {
      "date": "2025-06-19",
      "bid": "134.20",
      "ask": "134.50",
      "open": "137.50",
      "high": "137.85",
      "low": "134.05",
      "close": "134.05",
      "average": "135.4243",
      "volume": "167014",
      "turnover": "22618694.94",
      "trades": "1004"
    },
    {
      "date": "2025-06-23",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.05",
      "high": "134.30",
      "low": "130.85",
      "close": "133.35",
      "average": "132.6496",
      "volume": "98743",
      "turnover": "13098625.5",
      "trades": "1094"
    },
    {
      "date": "2025-06-24",
      "bid": "137.05",
      "ask": "137.45",
      "open": "135.00",
      "high": "138.00",
      "low": "134.95",
      "close": "136.80",
      "average": "135.9663",
      "volume": "212114",
      "turnover": "28840363.1",
      "trades": "852"
    },
    {
      "date": "2025-06-25",
      "bid": "137.55",
      "ask": "138.20",
      "open": "137.75",
      "high": "139.90",
      "low": "133.40",
      "close": "138.10",
      "average": "136.2786",
      "volume": "287336",
      "turnover": "39159533.83",
      "trades": "2423"
    },
    {
      "date": "2025-06-26",
      "bid": "136.55",
      "ask": "137.30",
      "open": "138.30",
      "high": "139.10",
      "low": "135.10",
      "close": "136.80",
      "average": "137.1641",
      "volume": "192702",
      "turnover": "26431173.61",
      "trades": "2015"
    },
    {
      "date": "2025-06-27",
      "bid": "139.55",
      "ask": "140.00",
      "open": "138.55",
      "high": "142.00",
      "low": "137.35",
      "close": "139.60",
      "average": "139.9649",
      "volume": "164971",
      "turnover": "23089674.8",
      "trades": "1146"
    },
    {
      "date": "2025-06-30",
      "bid": "136.65",
      "ask": "137.90",
      "open": "140.00",
      "high": "142.80",
      "low": "135.65",
      "close": "136.20",
      "average": "138.0543",
      "volume": "178297",
      "turnover": "24613176.83",
      "trades": "1596"
    },
    {
      "date": "2025-07-01",
      "bid": "137.60",
      "ask": "137.80",
      "open": "136.00",
      "high": "137.80",
      "low": "134.40",
      "close": "137.25",
      "average": "136.0653",
      "volume": "106930",
      "turnover": "14548597.97",
      "trades": "1077"
    },
    {
      "date": "2025-07-02",
      "bid": "137.95",
      "ask": "138.45",
      "open": "138.00",
      "high": "139.10",
      "low": "136.45",
      "close": "138.90",
      "average": "137.8756",
      "volume": "82129",
      "turnover": "11329110.03",
      "trades": "609"
    },
    {
      "date": "2025-07-03",
      "bid": "137.40",
      "ask": "137.80",
      "open": "138.95",
      "high": "138.95",
      "low": "135.65",
      "close": "137.10",
      "average": "137.0132",
      "volume": "171791",
      "turnover": "23537637.65",
      "trades": "1404"
    },
    {
      "date": "2025-07-04",
      "bid": "139.00",
      "ask": "139.20",
      "open": "137.30",
      "high": "140.25",
      "low": "135.30",
      "close": "138.55",
      "average": "138.2477",
      "volume": "140474",
      "turnover": "19420150.48",
      "trades": "996"
    },
    {
      "date": "2025-07-07",
      "bid": "135.80",
      "ask": "136.60",
      "open": "138.45",
      "high": "139.70",
      "low": "135.00",
      "close": "136.10",
      "average": "136.5949",
      "volume": "91094",
      "turnover": "12442975.35",
      "trades": "847"
    },
    {
      "date": "2025-07-08",
      "bid": "138.50",
      "ask": "138.80",
      "open": "136.00",
      "high": "139.85",
      "low": "135.50",
      "close": "138.25",
      "average": "138.5881",
      "volume": "181639",
      "turnover": "25172879.73",
      "trades": "1586"
    },
    {
      "date": "2025-07-09",
      "bid": "131.70",
      "ask": "131.95",
      "open": "134.85",
      "high": "134.85",
      "low": "129.10",
      "close": "131.95",
      "average": "131.2826",
      "volume": "392832",
      "turnover": "51561044.3",
      "trades": "2902"
    },
    {
      "date": "2025-07-10",
      "bid": "135.70",
      "ask": "136.40",
      "open": "132.00",
      "high": "137.80",
      "low": "131.35",
      "close": "135.55",
      "average": "135.5334",
      "volume": "227766",
      "turnover": "30869915.85",
      "trades": "1381"
    },
    {
      "date": "2025-07-11",
      "bid": "132.65",
      "ask": "132.90",
      "open": "135.40",
      "high": "135.70",
      "low": "132.35",
      "close": "132.35",
      "average": "133.3003",
      "volume": "107999",
      "turnover": "14395920.06",
      "trades": "1088"
    },
    {
      "date": "2025-07-14",
      "bid": "131.15",
      "ask": "131.60",
      "open": "131.45",
      "high": "132.35",
      "low": "129.90",
      "close": "131.40",
      "average": "130.882",
      "volume": "121980",
      "turnover": "15965046.8",
      "trades": "1178"
    },
    {
      "date": "2025-07-15",
      "bid": "131.70",
      "ask": "132.75",
      "open": "131.60",
      "high": "133.85",
      "low": "130.90",
      "close": "131.50",
      "average": "131.978",
      "volume": "118630",
      "turnover": "15662015.15",
      "trades": "883"
    },
    {
      "date": "2025-07-16",
      "bid": "131.10",
      "ask": "131.50",
      "open": "130.75",
      "high": "132.40",
      "low": "130.00",
      "close": "131.00",
      "average": "131.4697",
      "volume": "81071",
      "turnover": "10658406.18",
      "trades": "941"
    },
    {
      "date": "2025-07-17",
      "bid": "132.65",
      "ask": "132.90",
      "open": "132.00",
      "high": "133.60",
      "low": "131.50",
      "close": "132.80",
      "average": "132.5117",
      "volume": "58392",
      "turnover": "7737858.03",
      "trades": "686"
    },
    {
      "date": "2025-07-18",
      "bid": "132.15",
      "ask": "132.45",
      "open": "132.80",
      "high": "133.45",
      "low": "130.05",
      "close": "132.20",
      "average": "131.7656",
      "volume": "87520",
      "turnover": "11535095.94",
      "trades": "866"
    },
    {
      "date": "2025-07-21",
      "bid": "131.30",
      "ask": "132.75",
      "open": "132.45",
      "high": "133.40",
      "low": "131.05",
      "close": "132.30",
      "average": "132.1578",
      "volume": "53394",
      "turnover": "7056357.8",
      "trades": "671"
    },
    {
      "date": "2025-07-22",
      "bid": "133.10",
      "ask": "133.40",
      "open": "132.40",
      "high": "133.70",
      "low": "131.20",
      "close": "133.70",
      "average": "132.4303",
      "volume": "271963",
      "turnover": "36015896.95",
      "trades": "668"
    },
    {
      "date": "2025-07-23",
      "bid": "134.50",
      "ask": "134.80",
      "open": "133.85",
      "high": "135.50",
      "low": "133.85",
      "close": "134.90",
      "average": "134.762",
      "volume": "55190",
      "turnover": "7437512.4",
      "trades": "560"
    },
    {
      "date": "2025-07-24",
      "bid": "138.75",
      "ask": "139.00",
      "open": "134.85",
      "high": "139.10",
      "low": "134.85",
      "close": "138.85",
      "average": "137.3258",
      "volume": "213669",
      "turnover": "29346842.07",
      "trades": "1269"
    },
    {
      "date": "2025-07-25",
      "bid": "136.55",
      "ask": "137.20",
      "open": "138.90",
      "high": "139.85",
      "low": "135.50",
      "close": "138.35",
      "average": "137.6735",
      "volume": "100945",
      "turnover": "13897958.62",
      "trades": "813"
    },
    {
      "date": "2025-07-28",
      "bid": "140.50",
      "ask": "140.80",
      "open": "139.75",
      "high": "146.00",
      "low": "139.30",
      "close": "140.85",
      "average": "143.5709",
      "volume": "414425",
      "turnover": "59488809.66",
      "trades": "1454"
    },
    {
      "date": "2025-07-29",
      "bid": "135.65",
      "ask": "135.85",
      "open": "140.80",
      "high": "141.50",
      "low": "135.00",
      "close": "135.50",
      "average": "137.0522",
      "volume": "126112",
      "turnover": "17283952.2",
      "trades": "1123"
    },
    {
      "date": "2025-07-30",
      "bid": "134.80",
      "ask": "135.30",
      "open": "135.85",
      "high": "137.50",
      "low": "134.35",
      "close": "135.05",
      "average": "135.3449",
      "volume": "86869",
      "turnover": "11757234.62",
      "trades": "861"
    },
    {
      "date": "2025-07-31",
      "bid": "135.20",
      "ask": "135.60",
      "open": "135.05",
      "high": "137.30",
      "low": "135.05",
      "close": "135.10",
      "average": "135.8081",
      "volume": "62915",
      "turnover": "8548379.11",
      "trades": "510"
    },
    {
      "date": "2025-08-01",
      "bid": "131.35",
      "ask": "132.00",
      "open": "134.20",
      "high": "135.15",
      "low": "130.70",
      "close": "131.40",
      "average": "132.221",
      "volume": "84942",
      "turnover": "11231713.85",
      "trades": "983"
    },
    {
      "date": "2025-08-04",
      "bid": "132.25",
      "ask": "133.00",
      "open": "131.10",
      "high": "133.05",
      "low": "130.50",
      "close": "132.25",
      "average": "131.476",
      "volume": "41278",
      "turnover": "5426285.95",
      "trades": "476"
    },
    {
      "date": "2025-08-05",
      "bid": "136.70",
      "ask": "136.90",
      "open": "133.00",
      "high": "137.40",
      "low": "133.00",
      "close": "136.65",
      "average": "134.0368",
      "volume": "284959",
      "turnover": "38196582.53",
      "trades": "970"
    },
    {
      "date": "2025-08-06",
      "bid": "134.60",
      "ask": "134.80",
      "open": "136.50",
      "high": "138.05",
      "low": "134.15",
      "close": "134.80",
      "average": "135.4647",
      "volume": "51665",
      "turnover": "6998384.58",
      "trades": "658"
    },
    {
      "date": "2025-08-07",
      "bid": "135.55",
      "ask": "135.85",
      "open": "135.10",
      "high": "137.55",
      "low": "133.50",
      "close": "135.85",
      "average": "135.6723",
      "volume": "72175",
      "turnover": "9793675.81",
      "trades": "582"
    },
    {
      "date": "2025-08-08",
      "bid": "138.75",
      "ask": "139.15",
      "open": "135.90",
      "high": "139.45",
      "low": "135.10",
      "close": "138.70",
      "average": "137.699",
      "volume": "87568",
      "turnover": "12057958.5",
      "trades": "754"
    },
    {
      "date": "2025-08-11",
      "bid": "136.45",
      "ask": "136.80",
      "open": "139.15",
      "high": "139.15",
      "low": "135.80",
      "close": "137.05",
      "average": "136.8717",
      "volume": "63562",
      "turnover": "8699841.15",
      "trades": "742"
    },
    {
      "date": "2025-08-12",
      "bid": "138.45",
      "ask": "139.00",
      "open": "137.90",
      "high": "140.00",
      "low": "137.05",
      "close": "138.35",
      "average": "138.4098",
      "volume": "109552",
      "turnover": "15162976.47",
      "trades": "802"
    },
    {
      "date": "2025-08-13",
      "bid": "135.00",
      "ask": "135.70",
      "open": "138.35",
      "high": "138.35",
      "low": "133.65",
      "close": "135.45",
      "average": "135.3714",
      "volume": "120693",
      "turnover": "16335783.33",
      "trades": "1160"
    },
    {
      "date": "2025-08-14",
      "bid": "134.85",
      "ask": "135.25",
      "open": "111.00",
      "high": "140.45",
      "low": "110.15",
      "close": "134.60",
      "average": "131.1359",
      "volume": "2137726",
      "turnover": "280712564.72",
      "trades": "11437"
    },
    {
      "date": "2025-08-15",
      "bid": "134.20",
      "ask": "134.85",
      "open": "135.00",
      "high": "141.80",
      "low": "132.50",
      "close": "134.10",
      "average": "137.93",
      "volume": "496406",
      "turnover": "68465638.65",
      "trades": "3963"
    },
    {
      "date": "2025-08-18",
      "bid": "135.60",
      "ask": "135.75",
      "open": "134.45",
      "high": "138.95",
      "low": "134.30",
      "close": "135.95",
      "average": "137.0118",
      "volume": "169437",
      "turnover": "23214843.65",
      "trades": "1524"
    },
    {
      "date": "2025-08-19",
      "bid": "138.30",
      "ask": "138.50",
      "open": "135.55",
      "high": "141.40",
      "low": "134.70",
      "close": "138.00",
      "average": "139.1135",
      "volume": "141615",
      "turnover": "19700269.44",
      "trades": "986"
    },
    {
      "date": "2025-08-20",
      "bid": "134.05",
      "ask": "134.95",
      "open": "135.45",
      "high": "136.85",
      "low": "132.20",
      "close": "133.95",
      "average": "134.14",
      "volume": "145526",
      "turnover": "19533483.98",
      "trades": "1106"
    },
    {
      "date": "2025-08-21",
      "bid": "137.60",
      "ask": "137.90",
      "open": "133.70",
      "high": "141.90",
      "low": "133.00",
      "close": "137.35",
      "average": "138.9811",
      "volume": "263584",
      "turnover": "36673889.64",
      "trades": "1537"
    },
    {
      "date": "2025-08-22",
      "bid": "139.90",
      "ask": "140.15",
      "open": "140.05",
      "high": "141.00",
      "low": "138.30",
      "close": "140.50",
      "average": "139.6889",
      "volume": "183866",
      "turnover": "25684070.5",
      "trades": "1449"
    },
    {
      "date": "2025-08-25",
      "bid": "144.70",
      "ask": "145.20",
      "open": "143.40",
      "high": "147.90",
      "low": "143.40",
      "close": "145.00",
      "average": "145.3482",
      "volume": "300304",
      "turnover": "43645260.3",
      "trades": "2352"
    },
    {
      "date": "2025-08-26",
      "bid": "140.15",
      "ask": "142.95",
      "open": "145.20",
      "high": "145.85",
      "low": "140.15",
      "close": "141.30",
      "average": "143.1129",
      "volume": "233084",
      "turnover": "33371500.75",
      "trades": "1708"
    },
    {
      "date": "2025-08-27",
      "bid": "136.05",
      "ask": "137.50",
      "open": "142.10",
      "high": "142.90",
      "low": "135.00",
      "close": "135.95",
      "average": "138.1864",
      "volume": "145168",
      "turnover": "20059971.2",
      "trades": "1401"
    },
    {
      "date": "2025-08-28",
      "bid": "135.35",
      "ask": "135.80",
      "open": "136.10",
      "high": "138.90",
      "low": "134.60",
      "close": "135.65",
      "average": "136.5632",
      "volume": "135504",
      "turnover": "18503989.51",
      "trades": "1214"
    },
    {
      "date": "2025-08-29",
      "bid": "136.95",
      "ask": "137.80",
      "open": "135.60",
      "high": "138.75",
      "low": "135.00",
      "close": "136.60",
      "average": "137.1815",
      "volume": "109452",
      "turnover": "15013046.28",
      "trades": "928"
    },
    {
      "date": "2025-09-01",
      "bid": "134.75",
      "ask": "135.75",
      "open": "135.20",
      "high": "137.25",
      "low": "134.05",
      "close": "134.60",
      "average": "135.1517",
      "volume": "92679",
      "turnover": "12525803.14",
      "trades": "837"
    },
    {
      "date": "2025-09-02",
      "bid": "130.50",
      "ask": "130.80",
      "open": "134.10",
      "high": "136.70",
      "low": "130.05",
      "close": "130.15",
      "average": "131.8902",
      "volume": "168087",
      "turnover": "22168445.93",
      "trades": "1349"
    },
    {
      "date": "2025-09-03",
      "bid": "131.30",
      "ask": "132.25",
      "open": "130.00",
      "high": "133.00",
      "low": "129.95",
      "close": "133.00",
      "average": "131.8737",
      "volume": "163206",
      "turnover": "21522573.95",
      "trades": "1138"
    },
    {
      "date": "2025-09-04",
      "bid": "129.45",
      "ask": "130.10",
      "open": "132.95",
      "high": "133.45",
      "low": "128.70",
      "close": "129.30",
      "average": "130.5451",
      "volume": "156545",
      "turnover": "20435709.75",
      "trades": "1464"
    },
    {
      "date": "2025-09-05",
      "bid": "131.15",
      "ask": "132.95",
      "open": "130.05",
      "high": "133.40",
      "low": "128.50",
      "close": "131.70",
      "average": "130.4842",
      "volume": "144304",
      "turnover": "18830170.66",
      "trades": "1186"
    },
    {
      "date": "2025-09-08",
      "bid": "128.15",
      "ask": "128.95",
      "open": "131.90",
      "high": "133.40",
      "low": "127.50",
      "close": "128.15",
      "average": "129.2562",
      "volume": "128729",
      "turnover": "16639023.9",
      "trades": "1261"
    },
    {
      "date": "2025-09-09",
      "bid": "129.55",
      "ask": "129.75",
      "open": "127.10",
      "high": "132.40",
      "low": "127.10",
      "close": "129.35",
      "average": "130.1188",
      "volume": "155433",
      "turnover": "20267191.45",
      "trades": "917"
    },
    {
      "date": "2025-09-10",
      "bid": "127.75",
      "ask": "128.20",
      "open": "129.65",
      "high": "131.25",
      "low": "127.25",
      "close": "127.25",
      "average": "129.1587",
      "volume": "104565",
      "turnover": "13506483.55",
      "trades": "842"
    },
    {
      "date": "2025-09-11",
      "bid": "126.10",
      "ask": "126.35",
      "open": "127.35",
      "high": "127.35",
      "low": "124.95",
      "close": "125.90",
      "average": "126.131",
      "volume": "121122",
      "turnover": "15277279.88",
      "trades": "951"
    },
    {
      "date": "2025-09-12",
      "bid": "126.00",
      "ask": "126.45",
      "open": "126.35",
      "high": "129.00",
      "low": "125.50",
      "close": "125.85",
      "average": "126.7165",
      "volume": "110280",
      "turnover": "13974841.31",
      "trades": "880"
    },
    {
      "date": "2025-09-15",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.85",
      "high": "128.45",
      "low": "124.70",
      "close": "125.15",
      "average": "126.2006",
      "volume": "88699",
      "turnover": "11194959.16",
      "trades": "832"
    },
    {
      "date": "2025-09-16",
      "bid": "123.85",
      "ask": "124.10",
      "open": "125.15",
      "high": "126.40",
      "low": "123.30",
      "close": "123.80",
      "average": "124.8332",
      "volume": "94817",
      "turnover": "11836997.47",
      "trades": "774"
    },
    {
      "date": "2025-09-17",
      "bid": "129.75",
      "ask": "129.90",
      "open": "128.25",
      "high": "131.40",
      "low": "127.85",
      "close": "129.65",
      "average": "129.5466",
      "volume": "320026",
      "turnover": "41460235.42",
      "trades": "1779"
    },
    {
      "date": "2025-09-18",
      "bid": "133.30",
      "ask": "133.60",
      "open": "129.90",
      "high": "133.70",
      "low": "129.55",
      "close": "133.55",
      "average": "132.5673",
      "volume": "116987",
      "turnover": "15502883.22",
      "trades": "1402"
    },
    {
      "date": "2025-09-19",
      "bid": "130.40",
      "ask": "130.85",
      "open": "133.55",
      "high": "133.55",
      "low": "130.20",
      "close": "130.40",
      "average": "131.2404",
      "volume": "110284",
      "turnover": "14474618.66",
      "trades": "963"
    },
    {
      "date": "2025-09-22",
      "bid": "130.10",
      "ask": "130.35",
      "open": "130.05",
      "high": "131.20",
      "low": "129.00",
      "close": "130.40",
      "average": "130.1167",
      "volume": "76336",
      "turnover": "9932621.39",
      "trades": "647"
    },
    {
      "date": "2025-09-23",
      "bid": "130.05",
      "ask": "130.30",
      "open": "130.75",
      "high": "131.90",
      "low": "129.45",
      "close": "130.15",
      "average": "130.5386",
      "volume": "81994",
      "turnover": "10703201.98",
      "trades": "761"
    },
    {
      "date": "2025-09-24",
      "bid": "130.10",
      "ask": "130.80",
      "open": "130.05",
      "high": "130.80",
      "low": "129.20",
      "close": "130.25",
      "average": "130.151",
      "volume": "54478",
      "turnover": "7090451.52",
      "trades": "504"
    },
    {
      "date": "2025-09-25",
      "bid": "129.40",
      "ask": "129.95",
      "open": "130.20",
      "high": "130.90",
      "low": "127.80",
      "close": "129.30",
      "average": "129.3262",
      "volume": "75443",
      "turnover": "9756503.71",
      "trades": "709"
    },
    {
      "date": "2025-09-26",
      "bid": "130.00",
      "ask": "130.15",
      "open": "130.00",
      "high": "131.00",
      "low": "128.20",
      "close": "130.35",
      "average": "129.5008",
      "volume": "80975",
      "turnover": "10484213.88",
      "trades": "765"
    },
    {
      "date": "2025-09-29",
      "bid": "131.40",
      "ask": "131.65",
      "open": "132.40",
      "high": "132.70",
      "low": "129.25",
      "close": "131.45",
      "average": "131.3756",
      "volume": "58516",
      "turnover": "7687404.61",
      "trades": "919"
    },
    {
      "date": "2025-09-30",
      "bid": "136.00",
      "ask": "136.15",
      "open": "131.25",
      "high": "136.40",
      "low": "129.80",
      "close": "135.50",
      "average": "134.18",
      "volume": "176485",
      "turnover": "23676854.07",
      "trades": "3118"
    },
    {
      "date": "2025-10-01",
      "bid": "133.15",
      "ask": "133.75",
      "open": "135.35",
      "high": "135.35",
      "low": "130.90",
      "close": "131.50",
      "average": "132.3744",
      "volume": "131434",
      "turnover": "17400923.6",
      "trades": "1132"
    },
    {
      "date": "2025-10-02",
      "bid": "131.90",
      "ask": "133.95",
      "open": "132.65",
      "high": "135.50",
      "low": "130.90",
      "close": "131.05",
      "average": "133.0669",
      "volume": "111135",
      "turnover": "14783267.61",
      "trades": "1069"
    },
    {
      "date": "2025-10-03",
      "bid": "131.90",
      "ask": "132.50",
      "open": "131.05",
      "high": "132.50",
      "low": "130.55",
      "close": "132.00",
      "average": "131.5205",
      "volume": "120398",
      "turnover": "15834099.5",
      "trades": "784"
    },
    {
      "date": "2025-10-06",
      "bid": "130.70",
      "ask": "131.15",
      "open": "132.05",
      "high": "132.05",
      "low": "129.50",
      "close": "130.40",
      "average": "130.6502",
      "volume": "132774",
      "turnover": "17343131.82",
      "trades": "844"
    },
    {
      "date": "2025-10-07",
      "bid": "127.75",
      "ask": "127.95",
      "open": "130.65",
      "high": "131.00",
      "low": "127.00",
      "close": "127.00",
      "average": "128.6189",
      "volume": "136588",
      "turnover": "17571005.28",
      "trades": "938"
    },
    {
      "date": "2025-10-08",
      "bid": "125.05",
      "ask": "125.30",
      "open": "127.05",
      "high": "129.65",
      "low": "124.35",
      "close": "125.05",
      "average": "125.9294",
      "volume": "184652",
      "turnover": "23252865.91",
      "trades": "1483"
    },
    {
      "date": "2025-10-09",
      "bid": "123.85",
      "ask": "124.35",
      "open": "125.00",
      "high": "126.60",
      "low": "123.65",
      "close": "123.65",
      "average": "124.9223",
      "volume": "208959",
      "turnover": "26103086.31",
      "trades": "1109"
    },
    {
      "date": "2025-10-10",
      "bid": "120.15",
      "ask": "120.40",
      "open": "123.90",
      "high": "124.75",
      "low": "119.05",
      "close": "119.05",
      "average": "121.9689",
      "volume": "118687",
      "turnover": "14484629.36",
      "trades": "1103"
    },
    {
      "date": "2025-10-13",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.90",
      "low": "118.90",
      "close": "121.20",
      "average": "120.0906",
      "volume": "106400",
      "turnover": "12775094.35",
      "trades": "971"
    },
    {
      "date": "2025-10-14",
      "bid": "119.40",
      "ask": "119.50",
      "open": "121.25",
      "high": "121.25",
      "low": "117.50",
      "close": "119.15",
      "average": "118.7209",
      "volume": "174152",
      "turnover": "20670907.51",
      "trades": "1201"
    },
    {
      "date": "2025-10-15",
      "bid": "117.30",
      "ask": "117.60",
      "open": "119.35",
      "high": "120.35",
      "low": "116.95",
      "close": "117.00",
      "average": "118.0037",
      "volume": "100009",
      "turnover": "11802936.36",
      "trades": "901"
    },
    {
      "date": "2025-10-16",
      "bid": "117.15",
      "ask": "117.20",
      "open": "117.35",
      "high": "118.00",
      "low": "115.40",
      "close": "116.80",
      "average": "116.6509",
      "volume": "105319",
      "turnover": "12285459.99",
      "trades": "794"
    },
    {
      "date": "2025-10-17",
      "bid": "113.50",
      "ask": "113.95",
      "open": "115.20",
      "high": "115.50",
      "low": "113.30",
      "close": "113.40",
      "average": "114.001",
      "volume": "108093",
      "turnover": "12322747.78",
      "trades": "995"
    },
    {
      "date": "2025-10-20",
      "bid": "114.25",
      "ask": "114.50",
      "open": "113.35",
      "high": "114.85",
      "low": "112.70",
      "close": "114.25",
      "average": "113.716",
      "volume": "157215",
      "turnover": "17874749.35",
      "trades": "1270"
    },
    {
      "date": "2025-10-21",
      "bid": "114.50",
      "ask": "114.70",
      "open": "114.55",
      "high": "115.95",
      "low": "113.40",
      "close": "114.60",
      "average": "114.5581",
      "volume": "121143",
      "turnover": "13875373.8",
      "trades": "806"
    },
    {
      "date": "2025-10-22",
      "bid": "117.30",
      "ask": "118.55",
      "open": "114.10",
      "high": "118.55",
      "low": "113.05",
      "close": "117.40",
      "average": "114.7973",
      "volume": "147922",
      "turnover": "16980774.46",
      "trades": "1035"
    },
    {
      "date": "2025-10-23",
      "bid": "118.65",
      "ask": "119.25",
      "open": "117.60",
      "high": "119.45",
      "low": "116.70",
      "close": "118.80",
      "average": "118.1949",
      "volume": "80703",
      "turnover": "9541343.27",
      "trades": "730"
    },
    {
      "date": "2025-10-24",
      "bid": "86.80",
      "ask": "86.86",
      "open": "95.52",
      "high": "95.52",
      "low": "85.00",
      "close": "87.44",
      "average": "89.785",
      "volume": "3220079",
      "turnover": "288716264.7",
      "trades": "12180"
    },
    {
      "date": "2025-10-27",
      "bid": "88.64",
      "ask": "89.80",
      "open": "87.46",
      "high": "92.90",
      "low": "87.44",
      "close": "89.18",
      "average": "89.5457",
      "volume": "785609",
      "turnover": "70349134.15",
      "trades": "2880"
    },
    {
      "date": "2025-10-28",
      "bid": "90.00",
      "ask": "90.20",
      "open": "88.34",
      "high": "91.52",
      "low": "87.00",
      "close": "89.82",
      "average": "89.1759",
      "volume": "548081",
      "turnover": "48865641.42",
      "trades": "2103"
    },
    {
      "date": "2025-10-29",
      "bid": "90.78",
      "ask": "90.94",
      "open": "90.12",
      "high": "93.12",
      "low": "90.12",
      "close": "90.80",
      "average": "91.4321",
      "volume": "497065",
      "turnover": "45453675.85",
      "trades": "2024"
    },
    {
      "date": "2025-10-30",
      "bid": "94.48",
      "ask": "94.66",
      "open": "90.96",
      "high": "95.00",
      "low": "90.96",
      "close": "95.00",
      "average": "93.1917",
      "volume": "230833",
      "turnover": "21507805.84",
      "trades": "1230"
    },
    {
      "date": "2025-10-31",
      "bid": "96.32",
      "ask": "96.48",
      "open": "94.82",
      "high": "96.76",
      "low": "93.56",
      "close": "96.48",
      "average": "95.749",
      "volume": "155794",
      "turnover": "14916621.42",
      "trades": "858"
    },
    {
      "date": "2025-11-03",
      "bid": "95.54",
      "ask": "95.86",
      "open": "97.20",
      "high": "98.20",
      "low": "93.70",
      "close": "95.54",
      "average": "96.0386",
      "volume": "197919",
      "turnover": "19007624.29",
      "trades": "1410"
    },
    {
      "date": "2025-11-04",
      "bid": "96.04",
      "ask": "96.82",
      "open": "95.30",
      "high": "96.82",
      "low": "93.90",
      "close": "96.22",
      "average": "95.6002",
      "volume": "186298",
      "turnover": "17799202.79",
      "trades": "989"
    },
    {
      "date": "2025-11-05",
      "bid": "94.12",
      "ask": "94.40",
      "open": "95.72",
      "high": "95.98",
      "low": "93.18",
      "close": "94.02",
      "average": "94.0226",
      "volume": "112514",
      "turnover": "10584645.02",
      "trades": "765"
    },
    {
      "date": "2025-11-06",
      "bid": "93.62",
      "ask": "93.98",
      "open": "94.38",
      "high": "95.80",
      "low": "93.50",
      "close": "94.12",
      "average": "94.6608",
      "volume": "102753",
      "turnover": "9726989.21",
      "trades": "611"
    },
    {
      "date": "2025-11-07",
      "bid": "92.82",
      "ask": "93.00",
      "open": "94.00",
      "high": "94.12",
      "low": "90.40",
      "close": "93.22",
      "average": "91.9548",
      "volume": "183358",
      "turnover": "16857954.6",
      "trades": "999"
    },
    {
      "date": "2025-11-10",
      "bid": "94.32",
      "ask": "94.58",
      "open": "93.78",
      "high": "95.76",
      "low": "93.72",
      "close": "94.60",
      "average": "94.7225",
      "volume": "185102",
      "turnover": "17531444.18",
      "trades": "1154"
    },
    {
      "date": "2025-11-11",
      "bid": "93.40",
      "ask": "93.52",
      "open": "94.62",
      "high": "95.00",
      "low": "92.50",
      "close": "93.20",
      "average": "93.7981",
      "volume": "151881",
      "turnover": "14248957.92",
      "trades": "966"
    },
    {
      "date": "2025-11-12",
      "bid": "95.56",
      "ask": "96.98",
      "open": "91.98",
      "high": "97.78",
      "low": "90.92",
      "close": "95.42",
      "average": "95.4303",
      "volume": "449120",
      "turnover": "42862673.7",
      "trades": "1840"
    },
    {
      "date": "2025-11-13",
      "bid": "91.00",
      "ask": "91.12",
      "open": "96.02",
      "high": "97.94",
      "low": "89.82",
      "close": "90.70",
      "average": "92.0001",
      "volume": "298941",
      "turnover": "27502788.99",
      "trades": "2012"
    },
    {
      "date": "2025-11-14",
      "bid": "87.50",
      "ask": "87.88",
      "open": "90.48",
      "high": "90.50",
      "low": "85.70",
      "close": "88.00",
      "average": "87.5193",
      "volume": "248686",
      "turnover": "21764457.73",
      "trades": "1668"
    },
    {
      "date": "2025-11-17",
      "bid": "88.02",
      "ask": "88.28",
      "open": "90.44",
      "high": "92.00",
      "low": "87.16",
      "close": "87.36",
      "average": "89.3893",
      "volume": "197553",
      "turnover": "17659923.92",
      "trades": "1500"
    },
    {
      "date": "2025-11-18",
      "bid": "87.08",
      "ask": "88.00",
      "open": "88.34",
      "high": "91.00",
      "low": "87.00",
      "close": "87.58",
      "average": "88.9212",
      "volume": "180254",
      "turnover": "16028564.17",
      "trades": "987"
    },
    {
      "date": "2025-11-19",
      "bid": "88.00",
      "ask": "88.56",
      "open": "88.38",
      "high": "90.32",
      "low": "87.20",
      "close": "88.12",
      "average": "88.9772",
      "volume": "97013",
      "turnover": "8632662.43",
      "trades": "665"
    },
    {
      "date": "2025-11-20",
      "bid": "91.80",
      "ask": "91.98",
      "open": "88.44",
      "high": "92.30",
      "low": "88.44",
      "close": "91.50",
      "average": "91.3405",
      "volume": "244797",
      "turnover": "22359624.68",
      "trades": "1570"
    },
    {
      "date": "2025-11-21",
      "bid": "89.98",
      "ask": "90.28",
      "open": "89.86",
      "high": "92.88",
      "low": "88.00",
      "close": "89.70",
      "average": "90.4415",
      "volume": "327967",
      "turnover": "29654254.46",
      "trades": "1418"
    },
    {
      "date": "2025-11-24",
      "bid": "88.82",
      "ask": "89.24",
      "open": "90.30",
      "high": "91.68",
      "low": "88.50",
      "close": "89.66",
      "average": "89.7631",
      "volume": "226202",
      "turnover": "20306358.07",
      "trades": "822"
    },
    {
      "date": "2025-11-25",
      "bid": "93.16",
      "ask": "93.46",
      "open": "90.32",
      "high": "93.60",
      "low": "89.40",
      "close": "93.38",
      "average": "92.3964",
      "volume": "216664",
      "turnover": "20021608.98",
      "trades": "1062"
    },
    {
      "date": "2025-11-26",
      "bid": "90.64",
      "ask": "91.12",
      "open": "93.38",
      "high": "93.72",
      "low": "90.60",
      "close": "90.80",
      "average": "91.8948",
      "volume": "138440",
      "turnover": "12736328.84",
      "trades": "822"
    },
    {
      "date": "2025-11-27",
      "bid": "90.66",
      "ask": "90.72",
      "open": "91.02",
      "high": "91.42",
      "low": "89.64",
      "close": "90.56",
      "average": "90.4725",
      "volume": "112162",
      "turnover": "10147506.97",
      "trades": "915"
    },
    {
      "date": "2025-11-28",
      "bid": "89.56",
      "ask": "89.86",
      "open": "90.58",
      "high": "90.66",
      "low": "88.62",
      "close": "89.24",
      "average": "89.2892",
      "volume": "435782",
      "turnover": "38910605.83",
      "trades": "992"
    },
    {
      "date": "2025-12-01",
      "bid": "85.74",
      "ask": "85.92",
      "open": "89.26",
      "high": "89.26",
      "low": "85.00",
      "close": "85.60",
      "average": "86.1745",
      "volume": "262598",
      "turnover": "22628550.1",
      "trades": "2134"
    },
    {
      "date": "2025-12-02",
      "bid": "83.72",
      "ask": "83.82",
      "open": "85.02",
      "high": "85.06",
      "low": "83.54",
      "close": "83.70",
      "average": "84.3006",
      "volume": "206431",
      "turnover": "17400601.57",
      "trades": "1849"
    },
    {
      "date": "2025-12-03",
      "bid": "80.92",
      "ask": "80.98",
      "open": "83.68",
      "high": "84.18",
      "low": "80.80",
      "close": "80.80",
      "average": "81.7029",
      "volume": "267888",
      "turnover": "21881783.7",
      "trades": "2340"
    },
    {
      "date": "2025-12-04",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.86",
      "high": "81.62",
      "low": "78.80",
      "close": "81.62",
      "average": "80.182",
      "volume": "394487",
      "turnover": "31623734.28",
      "trades": "2105"
    },
    {
      "date": "2025-12-05",
      "bid": "81.98",
      "ask": "82.02",
      "open": "81.42",
      "high": "83.00",
      "low": "81.20",
      "close": "82.06",
      "average": "82.0313",
      "volume": "133475",
      "turnover": "10947758.27",
      "trades": "870"
    },
    {
      "date": "2025-12-08",
      "bid": "77.84",
      "ask": "78.00",
      "open": "80.20",
      "high": "80.56",
      "low": "77.44",
      "close": "77.44",
      "average": "78.6743",
      "volume": "295707",
      "turnover": "23265760.75",
      "trades": "1723"
    },
    {
      "date": "2025-12-09",
      "bid": "77.18",
      "ask": "77.30",
      "open": "77.92",
      "high": "78.62",
      "low": "76.94",
      "close": "77.00",
      "average": "77.5378",
      "volume": "221786",
      "turnover": "17197006.45",
      "trades": "1336"
    },
    {
      "date": "2025-12-10",
      "bid": "77.20",
      "ask": "77.40",
      "open": "77.02",
      "high": "78.44",
      "low": "76.56",
      "close": "77.02",
      "average": "77.3628",
      "volume": "224614",
      "turnover": "17378790.19",
      "trades": "727"
    },
    {
      "date": "2025-12-11",
      "bid": "78.22",
      "ask": "78.92",
      "open": "76.62",
      "high": "79.52",
      "low": "76.00",
      "close": "78.26",
      "average": "78.1895",
      "volume": "178213",
      "turnover": "13934322.51",
      "trades": "830"
    },
    {
      "date": "2025-12-12",
      "bid": "80.12",
      "ask": "80.58",
      "open": "79.04",
      "high": "81.56",
      "low": "78.50",
      "close": "80.34",
      "average": "80.2707",
      "volume": "275557",
      "turnover": "22116843.74",
      "trades": "1261"
    },
    {
      "date": "2025-12-15",
      "bid": "81.90",
      "ask": "82.58",
      "open": "80.24",
      "high": "82.58",
      "low": "79.44",
      "close": "82.42",
      "average": "80.8448",
      "volume": "316247",
      "turnover": "25563979.07",
      "trades": "1288"
    },
    {
      "date": "2025-12-16",
      "bid": "81.64",
      "ask": "81.84",
      "open": "81.46",
      "high": "82.40",
      "low": "80.32",
      "close": "81.88",
      "average": "81.2362",
      "volume": "306155",
      "turnover": "24854206.98",
      "trades": "1326"
    },
    {
      "date": "2025-12-17",
      "bid": "78.06",
      "ask": "78.50",
      "open": "81.70",
      "high": "84.00",
      "low": "77.70",
      "close": "77.72",
      "average": "80.3355",
      "volume": "782417",
      "turnover": "62810956.93",
      "trades": "2892"
    },
    {
      "date": "2025-12-18",
      "bid": "76.38",
      "ask": "77.00",
      "open": "77.76",
      "high": "78.10",
      "low": "74.22",
      "close": "76.68",
      "average": "75.8673",
      "volume": "598844",
      "turnover": "45428767.57",
      "trades": "4296"
    },
    {
      "date": "2025-12-19",
      "bid": "76.50",
      "ask": "76.92",
      "open": "77.02",
      "high": "77.50",
      "low": "74.98",
      "close": "76.32",
      "average": "76.4814",
      "volume": "344716",
      "turnover": "26360077.09",
      "trades": "1403"
    },
    {
      "date": "2025-12-22",
      "bid": "76.78",
      "ask": "77.00",
      "open": "76.48",
      "high": "77.50",
      "low": "76.18",
      "close": "76.80",
      "average": "76.7548",
      "volume": "205659",
      "turnover": "15785553.53",
      "trades": "886"
    },
    {
      "date": "2025-12-23",
      "bid": "76.50",
      "ask": "76.66",
      "open": "76.72",
      "high": "77.00",
      "low": "75.50",
      "close": "76.90",
      "average": "76.2436",
      "volume": "263504",
      "turnover": "20090261.23",
      "trades": "1101"
    },
    {
      "date": "2025-12-29",
      "bid": "76.88",
      "ask": "77.00",
      "open": "76.94",
      "high": "77.72",
      "low": "76.00",
      "close": "77.00",
      "average": "76.8847",
      "volume": "246410",
      "turnover": "18948262.7",
      "trades": "1426"
    },
    {
      "date": "2025-12-30",
      "bid": "76.46",
      "ask": "76.80",
      "open": "76.86",
      "high": "77.32",
      "low": "75.70",
      "close": "76.42",
      "average": "76.5512",
      "volume": "289202",
      "turnover": "22140835.56",
      "trades": "1823"
    },
    {
      "date": "2026-01-02",
      "bid": "73.30",
      "ask": "73.48",
      "open": "77.02",
      "high": "77.02",
      "low": "72.90",
      "close": "73.00",
      "average": "74.3088",
      "volume": "304182",
      "turnover": "22622982.18",
      "trades": "1925"
    },
    {
      "date": "2026-01-05",
      "bid": "72.02",
      "ask": "72.68",
      "open": "72.60",
      "high": "73.60",
      "low": "71.94",
      "close": "71.98",
      "average": "72.6852",
      "volume": "212527",
      "turnover": "15448896.22",
      "trades": "1242"
    },
    {
      "date": "2026-01-07",
      "bid": "70.60",
      "ask": "70.74",
      "open": "70.50",
      "high": "71.50",
      "low": "69.16",
      "close": "71.22",
      "average": "70.1747",
      "volume": "579761",
      "turnover": "40683697.01",
      "trades": "2835"
    },
    {
      "date": "2026-01-08",
      "bid": "70.86",
      "ask": "71.00",
      "open": "70.98",
      "high": "72.14",
      "low": "70.42",
      "close": "70.42",
      "average": "71.4151",
      "volume": "154501",
      "turnover": "11034478.27",
      "trades": "839"
    },
    {
      "date": "2026-01-09",
      "bid": "69.64",
      "ask": "69.80",
      "open": "70.02",
      "high": "70.44",
      "low": "68.26",
      "close": "69.52",
      "average": "69.3759",
      "volume": "282462",
      "turnover": "19594956.73",
      "trades": "1455"
    },
    {
      "date": "2026-01-12",
      "bid": "70.64",
      "ask": "70.98",
      "open": "69.80",
      "high": "70.96",
      "low": "69.56",
      "close": "70.96",
      "average": "70.2049",
      "volume": "129967",
      "turnover": "9122954.88",
      "trades": "786"
    },
    {
      "date": "2026-01-13",
      "bid": "75.20",
      "ask": "75.82",
      "open": "70.94",
      "high": "79.54",
      "low": "70.06",
      "close": "76.00",
      "average": "75.5007",
      "volume": "768196",
      "turnover": "57951828.21",
      "trades": "2996"
    },
    {
      "date": "2026-01-14",
      "bid": "74.36",
      "ask": "74.78",
      "open": "76.62",
      "high": "80.50",
      "low": "74.00",
      "close": "74.40",
      "average": "76.1567",
      "volume": "425421",
      "turnover": "32403086.99",
      "trades": "2231"
    },
    {
      "date": "2026-01-15",
      "bid": "75.60",
      "ask": "75.78",
      "open": "74.98",
      "high": "76.48",
      "low": "74.60",
      "close": "75.72",
      "average": "75.416",
      "volume": "192377",
      "turnover": "14508963.19",
      "trades": "970"
    },
    {
      "date": "2026-01-16",
      "bid": "73.86",
      "ask": "74.00",
      "open": "75.80",
      "high": "76.44",
      "low": "73.70",
      "close": "73.70",
      "average": "74.7966",
      "volume": "179030",
      "turnover": "13392914.16",
      "trades": "925"
    },
    {
      "date": "2026-01-19",
      "bid": "70.44",
      "ask": "70.70",
      "open": "72.98",
      "high": "72.98",
      "low": "69.54",
      "close": "70.80",
      "average": "70.4903",
      "volume": "243410",
      "turnover": "17154419.77",
      "trades": "1482"
    },
    {
      "date": "2026-01-20",
      "bid": "68.22",
      "ask": "68.70",
      "open": "70.34",
      "high": "70.36",
      "low": "67.50",
      "close": "68.90",
      "average": "68.3129",
      "volume": "326866",
      "turnover": "22325047.18",
      "trades": "1645"
    },
    {
      "date": "2026-01-21",
      "bid": "69.56",
      "ask": "69.78",
      "open": "68.72",
      "high": "70.30",
      "low": "67.84",
      "close": "69.64",
      "average": "69.3528",
      "volume": "236770",
      "turnover": "16421323.72",
      "trades": "1115"
    },
    {
      "date": "2026-01-22",
      "bid": "71.28",
      "ask": "71.46",
      "open": "70.02",
      "high": "72.00",
      "low": "70.02",
      "close": "71.32",
      "average": "71.329",
      "volume": "141933",
      "turnover": "10123422.68",
      "trades": "898"
    },
    {
      "date": "2026-01-23",
      "bid": "69.04",
      "ask": "69.30",
      "open": "71.48",
      "high": "71.48",
      "low": "69.06",
      "close": "69.10",
      "average": "70.1146",
      "volume": "186893",
      "turnover": "13100851.82",
      "trades": "908"
    },
    {
      "date": "2026-01-26",
      "bid": "68.38",
      "ask": "68.58",
      "open": "68.50",
      "high": "68.66",
      "low": "67.50",
      "close": "68.16",
      "average": "68.1865",
      "volume": "124679",
      "turnover": "8501516.4",
      "trades": "978"
    },
    {
      "date": "2026-01-27",
      "bid": "68.40",
      "ask": "68.58",
      "open": "68.72",
      "high": "69.48",
      "low": "68.20",
      "close": "68.84",
      "average": "68.7692",
      "volume": "92137",
      "turnover": "6336293.07",
      "trades": "537"
    },
    {
      "date": "2026-01-28",
      "bid": "68.06",
      "ask": "68.20",
      "open": "68.86",
      "high": "68.96",
      "low": "67.50",
      "close": "68.46",
      "average": "68.126",
      "volume": "170194",
      "turnover": "11594220.69",
      "trades": "962"
    },
    {
      "date": "2026-01-29",
      "bid": "66.52",
      "ask": "66.82",
      "open": "68.48",
      "high": "68.48",
      "low": "66.10",
      "close": "66.10",
      "average": "66.8411",
      "volume": "243694",
      "turnover": "16287589.34",
      "trades": "1161"
    },
    {
      "date": "2026-01-30",
      "bid": "66.04",
      "ask": "67.06",
      "open": "66.84",
      "high": "67.74",
      "low": "65.08",
      "close": "66.32",
      "average": "66.3626",
      "volume": "156295",
      "turnover": "10371512.8",
      "trades": "669"
    },
    {
      "date": "2026-02-02",
      "bid": "65.24",
      "ask": "65.52",
      "open": "66.02",
      "high": "66.16",
      "low": "64.80",
      "close": "65.30",
      "average": "65.5725",
      "volume": "209834",
      "turnover": "13760002.56",
      "trades": "892"
    },
    {
      "date": "2026-02-03",
      "bid": "63.80",
      "ask": "63.96",
      "open": "65.22",
      "high": "66.30",
      "low": "63.80",
      "close": "63.92",
      "average": "64.4726",
      "volume": "197364",
      "turnover": "12724580.73",
      "trades": "963"
    },
    {
      "date": "2026-02-04",
      "bid": "63.22",
      "ask": "63.64",
      "open": "63.74",
      "high": "64.36",
      "low": "62.72",
      "close": "63.46",
      "average": "63.5554",
      "volume": "222974",
      "turnover": "14170993.59",
      "trades": "898"
    },
    {
      "date": "2026-02-05",
      "bid": "61.96",
      "ask": "62.08",
      "open": "62.80",
      "high": "63.64",
      "low": "61.52",
      "close": "61.96",
      "average": "62.3596",
      "volume": "199665",
      "turnover": "12449819.43",
      "trades": "933"
    },
    {
      "date": "2026-02-06",
      "bid": "61.46",
      "ask": "61.54",
      "open": "61.94",
      "high": "61.94",
      "low": "60.64",
      "close": "61.40",
      "average": "61.2545",
      "volume": "220016",
      "turnover": "13476498.8",
      "trades": "989"
    },
    {
      "date": "2026-02-09",
      "bid": "61.82",
      "ask": "61.94",
      "open": "61.56",
      "high": "62.30",
      "low": "61.46",
      "close": "61.80",
      "average": "61.7795",
      "volume": "139840",
      "turnover": "8639129.36",
      "trades": "704"
    },
    {
      "date": "2026-02-10",
      "bid": "66.78",
      "ask": "66.88",
      "open": "62.02",
      "high": "67.30",
      "low": "61.56",
      "close": "66.90",
      "average": "64.7768",
      "volume": "277553",
      "turnover": "17981649.76",
      "trades": "1135"
    },
    {
      "date": "2026-02-11",
      "bid": "63.24",
      "ask": "63.48",
      "open": "66.90",
      "high": "66.90",
      "low": "62.80",
      "close": "63.84",
      "average": "64.1932",
      "volume": "321586",
      "turnover": "20644912.27",
      "trades": "1394"
    },
    {
      "date": "2026-02-12",
      "bid": "52.50",
      "ask": "52.60",
      "open": "57.00",
      "high": "58.28",
      "low": "52.38",
      "close": "52.66",
      "average": "55.1247",
      "volume": "2454821",
      "turnover": "135265183.18",
      "trades": "8211"
    },
    {
      "date": "2026-02-13",
      "bid": "54.26",
      "ask": "54.50",
      "open": "52.72",
      "high": "55.32",
      "low": "52.16",
      "close": "54.08",
      "average": "54.1248",
      "volume": "941580",
      "turnover": "50961009.39",
      "trades": "2035"
    },
    {
      "date": "2026-02-16",
      "bid": "53.00",
      "ask": "53.58",
      "open": "53.92",
      "high": "54.44",
      "low": "52.28",
      "close": "52.62",
      "average": "53.3079",
      "volume": "227504",
      "turnover": "12125185.24",
      "trades": "1114"
    },
    {
      "date": "2026-02-17",
      "bid": "50.16",
      "ask": "50.36",
      "open": "52.62",
      "high": "52.62",
      "low": "50.10",
      "close": "50.58",
      "average": "50.7966",
      "volume": "423094",
      "turnover": "21495974.92",
      "trades": "2018"
    },
    {
      "date": "2026-02-18",
      "bid": "50.88",
      "ask": "51.06",
      "open": "50.54",
      "high": "51.40",
      "low": "49.93",
      "close": "50.88",
      "average": "50.6286",
      "volume": "666100",
      "turnover": "33723425.97",
      "trades": "2469"
    },
    {
      "date": "2026-02-19",
      "bid": "52.84",
      "ask": "53.16",
      "open": "51.08",
      "high": "54.50",
      "low": "50.52",
      "close": "52.22",
      "average": "52.4297",
      "volume": "604798",
      "turnover": "31714133.76",
      "trades": "1978"
    },
    {
      "date": "2026-02-20",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.20",
      "high": "52.88",
      "low": "51.40",
      "close": "52.56",
      "average": "52.1055",
      "volume": "521237",
      "turnover": "27164016.04",
      "trades": "1288"
    },
    {
      "date": "2026-02-23",
      "bid": "51.40",
      "ask": "51.50",
      "open": "52.44",
      "high": "53.32",
      "low": "51.24",
      "close": "51.24",
      "average": "52.1749",
      "volume": "199270",
      "turnover": "10398864.41",
      "trades": "725"
    },
    {
      "date": "2026-02-24",
      "bid": "49.80",
      "ask": "49.91",
      "open": "51.50",
      "high": "51.50",
      "low": "49.80",
      "close": "49.80",
      "average": "50.7527",
      "volume": "295024",
      "turnover": "14974407.46",
      "trades": "1194"
    },
    {
      "date": "2026-02-25",
      "bid": "50.18",
      "ask": "51.22",
      "open": "50.02",
      "high": "51.32",
      "low": "49.52",
      "close": "50.20",
      "average": "50.5254",
      "volume": "201568",
      "turnover": "10185239.33",
      "trades": "977"
    },
    {
      "date": "2026-02-26",
      "bid": "52.26",
      "ask": "52.42",
      "open": "50.52",
      "high": "52.82",
      "low": "50.52",
      "close": "52.18",
      "average": "51.8878",
      "volume": "351203",
      "turnover": "18228366.63",
      "trades": "1095"
    },
    {
      "date": "2026-02-27",
      "bid": "51.00",
      "ask": "51.46",
      "open": "52.24",
      "high": "52.58",
      "low": "50.42",
      "close": "51.06",
      "average": "51.1439",
      "volume": "333882",
      "turnover": "17076217.43",
      "trades": "1254"
    },
    {
      "date": "2026-03-02",
      "bid": "50.40",
      "ask": "50.62",
      "open": "50.88",
      "high": "51.72",
      "low": "49.22",
      "close": "50.54",
      "average": "50.2688",
      "volume": "213519",
      "turnover": "10739267.06",
      "trades": "879"
    },
    {
      "date": "2026-03-03",
      "bid": "50.76",
      "ask": "51.26",
      "open": "50.32",
      "high": "51.00",
      "low": "49.41",
      "close": "50.52",
      "average": "50.1695",
      "volume": "246369",
      "turnover": "12350914.04",
      "trades": "865"
    },
    {
      "date": "2026-03-04",
      "bid": "49.81",
      "ask": "49.95",
      "open": "50.68",
      "high": "50.76",
      "low": "49.60",
      "close": "49.87",
      "average": "50.0359",
      "volume": "200295",
      "turnover": "10023926.39",
      "trades": "758"
    },
    {
      "date": "2026-03-05",
      "bid": "50.34",
      "ask": "50.96",
      "open": "49.96",
      "high": "51.60",
      "low": "49.37",
      "close": "50.88",
      "average": "50.5208",
      "volume": "190597",
      "turnover": "9628689.69",
      "trades": "770"
    },
    {
      "date": "2026-03-06",
      "bid": "49.41",
      "ask": "49.60",
      "open": "51.04",
      "high": "51.98",
      "low": "49.40",
      "close": "49.60",
      "average": "50.475",
      "volume": "255070",
      "turnover": "12874277.55",
      "trades": "1039"
    },
    {
      "date": "2026-03-09",
      "bid": "48.31",
      "ask": "48.47",
      "open": "49.63",
      "high": "49.63",
      "low": "48.05",
      "close": "48.05",
      "average": "48.6688",
      "volume": "261256",
      "turnover": "12718829.93",
      "trades": "1002"
    },
    {
      "date": "2026-03-10",
      "bid": "48.16",
      "ask": "48.60",
      "open": "49.01",
      "high": "50.30",
      "low": "48.06",
      "close": "48.30",
      "average": "48.8736",
      "volume": "226691",
      "turnover": "11079911.05",
      "trades": "910"
    },
    {
      "date": "2026-03-11",
      "bid": "48.43",
      "ask": "49.14",
      "open": "48.61",
      "high": "49.84",
      "low": "47.70",
      "close": "48.45",
      "average": "48.7581",
      "volume": "259999",
      "turnover": "12675777.97",
      "trades": "795"
    },
    {
      "date": "2026-03-12",
      "bid": "48.62",
      "ask": "49.25",
      "open": "48.42",
      "high": "49.62",
      "low": "48.13",
      "close": "48.64",
      "average": "48.7783",
      "volume": "180948",
      "turnover": "8825880.83",
      "trades": "640"
    },
    {
      "date": "2026-03-13",
      "bid": "48.60",
      "ask": "49.35",
      "open": "48.59",
      "high": "49.61",
      "low": "47.80",
      "close": "48.97",
      "average": "48.7807",
      "volume": "162782",
      "turnover": "7940549.59",
      "trades": "647"
    },
    {
      "date": "2026-03-16",
      "bid": "48.36",
      "ask": "48.99",
      "open": "49.51",
      "high": "49.61",
      "low": "47.90",
      "close": "48.57",
      "average": "48.5793",
      "volume": "145005",
      "turnover": "7044072.82",
      "trades": "586"
    },
    {
      "date": "2026-03-17",
      "bid": "48.33",
      "ask": "48.48",
      "open": "48.41",
      "high": "48.75",
      "low": "47.50",
      "close": "48.28",
      "average": "48.161",
      "volume": "163190",
      "turnover": "7859432.7",
      "trades": "625"
    },
    {
      "date": "2026-03-18",
      "bid": "45.62",
      "ask": "46.87",
      "open": "48.91",
      "high": "48.91",
      "low": "44.70",
      "close": "45.44",
      "average": "46.0636",
      "volume": "370195",
      "turnover": "17052614.19",
      "trades": "1595"
    },
    {
      "date": "2026-03-19",
      "bid": "46.32",
      "ask": "46.59",
      "open": "45.26",
      "high": "46.56",
      "low": "44.48",
      "close": "46.17",
      "average": "45.6443",
      "volume": "219278",
      "turnover": "10008441.19",
      "trades": "943"
    },
    {
      "date": "2026-03-20",
      "bid": "45.68",
      "ask": "45.83",
      "open": "46.81",
      "high": "46.98",
      "low": "45.47",
      "close": "45.72",
      "average": "45.9585",
      "volume": "244527",
      "turnover": "11238099.08",
      "trades": "923"
    },
    {
      "date": "2026-03-23",
      "bid": "46.90",
      "ask": "47.19",
      "open": "44.97",
      "high": "47.30",
      "low": "44.20",
      "close": "46.26",
      "average": "45.9748",
      "volume": "192529",
      "turnover": "8850851.74",
      "trades": "786"
    },
    {
      "date": "2026-03-24",
      "bid": "44.70",
      "ask": "44.96",
      "open": "47.20",
      "high": "47.20",
      "low": "44.11",
      "close": "44.74",
      "average": "45.1011",
      "volume": "325987",
      "turnover": "14699761.41",
      "trades": "965"
    },
    {
      "date": "2026-03-25",
      "bid": "45.01",
      "ask": "45.10",
      "open": "45.17",
      "high": "46.51",
      "low": "44.86",
      "close": "45.01",
      "average": "45.9046",
      "volume": "279152",
      "turnover": "12816299.26",
      "trades": "1363"
    },
    {
      "date": "2026-03-26",
      "bid": "31.06",
      "ask": "31.50",
      "open": "44.99",
      "high": "46.15",
      "low": "30.78",
      "close": "30.78",
      "average": "34.3982",
      "volume": "1034129",
      "turnover": "35581078.24",
      "trades": "2171"
    },
    {
      "date": "2026-03-27",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.00",
      "high": "33.90",
      "low": "29.55",
      "close": "32.74",
      "average": "31.709",
      "volume": "3037887",
      "turnover": "96438965.84",
      "trades": "6919"
    },
    {
      "date": "2026-03-30",
      "bid": "31.87",
      "ask": "32.09",
      "open": "33.30",
      "high": "33.30",
      "low": "30.79",
      "close": "32.24",
      "average": "31.5786",
      "volume": "1158178",
      "turnover": "36568988.84",
      "trades": "2525"
    },
    {
      "date": "2026-03-31",
      "bid": "35.25",
      "ask": "35.60",
      "open": "32.25",
      "high": "35.80",
      "low": "32.25",
      "close": "34.84",
      "average": "34.1703",
      "volume": "1116887",
      "turnover": "38168150.95",
      "trades": "2610"
    },
    {
      "date": "2026-04-01",
      "bid": "37.22",
      "ask": "37.39",
      "open": "35.99",
      "high": "37.34",
      "low": "35.25",
      "close": "37.29",
      "average": "36.6228",
      "volume": "481237",
      "turnover": "17622558.36",
      "trades": "1253"
    },
    {
      "date": "2026-04-02",
      "bid": "35.25",
      "ask": "35.49",
      "open": "37.29",
      "high": "37.29",
      "low": "34.84",
      "close": "35.01",
      "average": "35.7788",
      "volume": "249460",
      "turnover": "8918437.94",
      "trades": "662"
    },
    {
      "date": "2026-04-07",
      "bid": "32.44",
      "ask": "32.56",
      "open": "35.52",
      "high": "35.74",
      "low": "32.24",
      "close": "32.34",
      "average": "33.4608",
      "volume": "675542",
      "turnover": "22632576.61",
      "trades": "1624"
    },
    {
      "date": "2026-04-08",
      "bid": "34.18",
      "ask": "34.28",
      "open": "33.94",
      "high": "35.70",
      "low": "33.80",
      "close": "34.36",
      "average": "34.826",
      "volume": "761990",
      "turnover": "26544439.3",
      "trades": "1549"
    },
    {
      "date": "2026-04-09",
      "bid": "33.72",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.62",
      "low": "32.62",
      "close": "33.94",
      "average": "33.4773",
      "volume": "524926",
      "turnover": "17573050.05",
      "trades": "1038"
    },
    {
      "date": "2026-04-10",
      "bid": "34.42",
      "ask": "34.96",
      "open": "34.42",
      "high": "35.32",
      "low": "33.94",
      "close": "34.92",
      "average": "34.7128",
      "volume": "472868",
      "turnover": "16413591.47",
      "trades": "1094"
    },
    {
      "date": "2026-04-13",
      "bid": "35.94",
      "ask": "36.06",
      "open": "34.80",
      "high": "36.98",
      "low": "33.74",
      "close": "35.74",
      "average": "35.3598",
      "volume": "815637",
      "turnover": "28840541.89",
      "trades": "1134"
    },
    {
      "date": "2026-04-14",
      "bid": "37.94",
      "ask": "38.14",
      "open": "36.14",
      "high": "38.48",
      "low": "35.84",
      "close": "37.88",
      "average": "37.0595",
      "volume": "558065",
      "turnover": "20689228.79",
      "trades": "1023"
    },
    {
      "date": "2026-04-15",
      "bid": "39.72",
      "ask": "39.98",
      "open": "38.22",
      "high": "40.64",
      "low": "37.52",
      "close": "40.06",
      "average": "39.572",
      "volume": "575669",
      "turnover": "22771509.24",
      "trades": "1420"
    },
    {
      "date": "2026-04-16",
      "bid": "40.76",
      "ask": "40.84",
      "open": "40.00",
      "high": "41.34",
      "low": "39.14",
      "close": "40.84",
      "average": "40.3821",
      "volume": "311241",
      "turnover": "12568856.66",
      "trades": "921"
    },
    {
      "date": "2026-04-17",
      "bid": "43.00",
      "ask": "43.12",
      "open": "40.88",
      "high": "44.58",
      "low": "40.52",
      "close": "42.84",
      "average": "43.4614",
      "volume": "612132",
      "turnover": "26601367.57",
      "trades": "1600"
    },
    {
      "date": "2026-04-20",
      "bid": "41.72",
      "ask": "42.14",
      "open": "42.00",
      "high": "42.72",
      "low": "40.42",
      "close": "41.74",
      "average": "41.6689",
      "volume": "373342",
      "turnover": "15535181.5",
      "trades": "1046"
    },
    {
      "date": "2026-04-21",
      "bid": "43.32",
      "ask": "43.66",
      "open": "41.72",
      "high": "44.16",
      "low": "41.50",
      "close": "43.34",
      "average": "42.7424",
      "volume": "212455",
      "turnover": "9068388.27",
      "trades": "698"
    },
    {
      "date": "2026-04-22",
      "bid": "43.00",
      "ask": "43.48",
      "open": "43.68",
      "high": "43.76",
      "low": "42.36",
      "close": "43.08",
      "average": "43.1717",
      "volume": "232360",
      "turnover": "10031912.44",
      "trades": "718"
    },
    {
      "date": "2026-04-23",
      "bid": "41.56",
      "ask": "41.74",
      "open": "42.62",
      "high": "43.62",
      "low": "40.90",
      "close": "41.88",
      "average": "42.2352",
      "volume": "230027",
      "turnover": "9714963.73",
      "trades": "737"
    },
    {
      "date": "2026-04-24",
      "bid": "40.84",
      "ask": "41.20",
      "open": "41.76",
      "high": "42.00",
      "low": "40.30",
      "close": "40.70",
      "average": "40.8686",
      "volume": "300593",
      "turnover": "12284556.94",
      "trades": "936"
    },
    {
      "date": "2026-04-27",
      "bid": "40.20",
      "ask": "40.42",
      "open": "40.78",
      "high": "41.40",
      "low": "40.04",
      "close": "40.20",
      "average": "40.4284",
      "volume": "168467",
      "turnover": "6810741.27",
      "trades": "644"
    },
    {
      "date": "2026-04-28",
      "bid": "40.26",
      "ask": "40.54",
      "open": "40.44",
      "high": "40.96",
      "low": "39.60",
      "close": "40.26",
      "average": "40.2615",
      "volume": "173008",
      "turnover": "6965207.24",
      "trades": "668"
    },
    {
      "date": "2026-04-29",
      "bid": "40.62",
      "ask": "40.94",
      "open": "40.56",
      "high": "40.98",
      "low": "39.80",
      "close": "40.84",
      "average": "40.4912",
      "volume": "114717",
      "turnover": "4644983.33",
      "trades": "516"
    },
    {
      "date": "2026-04-30",
      "bid": "42.32",
      "ask": "42.60",
      "open": "40.96",
      "high": "43.90",
      "low": "40.34",
      "close": "42.68",
      "average": "41.9796",
      "volume": "400216",
      "turnover": "16806196.2",
      "trades": "657"
    },
    {
      "date": "2026-05-04",
      "bid": "49.68",
      "ask": "49.84",
      "open": "45.18",
      "high": "52.30",
      "low": "45.18",
      "close": "48.76",
      "average": "49.4672",
      "volume": "1612860",
      "turnover": "79754550.84",
      "trades": "4025"
    },
    {
      "date": "2026-05-05",
      "bid": "46.06",
      "ask": "46.98",
      "open": "49.66",
      "high": "51.15",
      "low": "45.24",
      "close": "46.66",
      "average": "47.5749",
      "volume": "1408780",
      "turnover": "67029737.75",
      "trades": "3507"
    },
    {
      "date": "2026-05-06",
      "bid": "50.55",
      "ask": "53.10",
      "open": "46.64",
      "high": "54.20",
      "low": "45.88",
      "close": "52.30",
      "average": "51.7298",
      "volume": "1466184",
      "turnover": "75866604.92",
      "trades": "4082"
    },
    {
      "date": "2026-05-07",
      "bid": "50.15",
      "ask": "50.75",
      "open": "52.30",
      "high": "54.15",
      "low": "50.05",
      "close": "50.55",
      "average": "51.4581",
      "volume": "568051",
      "turnover": "29323378.3",
      "trades": "1703"
    },
    {
      "date": "2026-05-08",
      "bid": "53.55",
      "ask": "53.70",
      "open": "49.88",
      "high": "54.10",
      "low": "48.96",
      "close": "53.70",
      "average": "52.0919",
      "volume": "466862",
      "turnover": "24323476.63",
      "trades": "1620"
    },
    {
      "date": "2026-05-11",
      "bid": "55.35",
      "ask": "55.65",
      "open": "53.70",
      "high": "57.15",
      "low": "52.10",
      "close": "55.70",
      "average": "55.4705",
      "volume": "471355",
      "turnover": "26123903.44",
      "trades": "2046"
    },
    {
      "date": "2026-05-12",
      "bid": "54.25",
      "ask": "54.55",
      "open": "55.65",
      "high": "55.65",
      "low": "53.90",
      "close": "54.85",
      "average": "54.6072",
      "volume": "214191",
      "turnover": "11694427.07",
      "trades": "1008"
    },
    {
      "date": "2026-05-13",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.90",
      "high": "55.50",
      "low": "52.35",
      "close": "54.90",
      "average": "54.2068",
      "volume": "185263",
      "turnover": "10040919.88",
      "trades": "655"
    },
    {
      "date": "2026-05-15",
      "bid": "57.40",
      "ask": "58.05",
      "open": "54.95",
      "high": "58.35",
      "low": "54.95",
      "close": "57.40",
      "average": "57.1473",
      "volume": "553217",
      "turnover": "31622727.08",
      "trades": "2064"
    },
    {
      "date": "2026-05-18",
      "bid": "56.25",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.90",
      "low": "55.75",
      "close": "56.30",
      "average": "56.5787",
      "volume": "295794",
      "turnover": "16731563.82",
      "trades": "1496"
    },
    {
      "date": "2026-05-19",
      "bid": "57.25",
      "ask": "57.70",
      "open": "56.35",
      "high": "57.85",
      "low": "55.60",
      "close": "57.85",
      "average": "56.8467",
      "volume": "299517",
      "turnover": "17004218.55",
      "trades": "1283"
    },
    {
      "date": "2026-05-20",
      "bid": "60.15",
      "ask": "61.00",
      "open": "57.00",
      "high": "61.35",
      "low": "56.75",
      "close": "60.75",
      "average": "59.6354",
      "volume": "389810",
      "turnover": "23242031.47",
      "trades": "1272"
    },
    {
      "date": "2026-05-21",
      "bid": "61.10",
      "ask": "61.90",
      "open": "62.30",
      "high": "62.85",
      "low": "60.45",
      "close": "62.20",
      "average": "61.7492",
      "volume": "515878",
      "turnover": "31853178.15",
      "trades": "1758"
    },
    {
      "date": "2026-05-22",
      "bid": "66.90",
      "ask": "67.30",
      "open": "62.45",
      "high": "67.80",
      "low": "61.80",
      "close": "67.45",
      "average": "65.1702",
      "volume": "561398",
      "turnover": "36610217.65",
      "trades": "1902"
    },
    {
      "date": "2026-05-25",
      "bid": "65.25",
      "ask": "65.30",
      "open": "67.50",
      "high": "67.90",
      "low": "64.70",
      "close": "65.40",
      "average": "66.0248",
      "volume": "378598",
      "turnover": "24994257.47",
      "trades": "1614"
    },
    {
      "date": "2026-05-26",
      "bid": "63.15",
      "ask": "63.60",
      "open": "65.35",
      "high": "65.40",
      "low": "62.40",
      "close": "63.50",
      "average": "63.6218",
      "volume": "285890",
      "turnover": "18189490.77",
      "trades": "1233"
    },
    {
      "date": "2026-05-27",
      "bid": "62.80",
      "ask": "62.90",
      "open": "65.15",
      "high": "66.65",
      "low": "62.60",
      "close": "62.95",
      "average": "64.4203",
      "volume": "363580",
      "turnover": "23417238.54",
      "trades": "1381"
    },
    {
      "date": "2026-05-28",
      "bid": "62.25",
      "ask": "62.70",
      "open": "62.10",
      "high": "62.90",
      "low": "59.55",
      "close": "62.90",
      "average": "61.3052",
      "volume": "284544",
      "turnover": "17443788.44",
      "trades": "1344"
    },
    {
      "date": "2026-05-29",
      "bid": "60.65",
      "ask": "61.20",
      "open": "63.55",
      "high": "63.55",
      "low": "58.80",
      "close": "61.40",
      "average": "61.2501",
      "volume": "2368981",
      "turnover": "145041520.94",
      "trades": "1485"
    },
    {
      "date": "2026-06-01",
      "bid": "65.00",
      "ask": "65.20",
      "open": "61.35",
      "high": "66.75",
      "low": "59.90",
      "close": "64.50",
      "average": "63.9369",
      "volume": "514971",
      "turnover": "32904643.62",
      "trades": "1583"
    },
    {
      "date": "2026-06-02",
      "bid": "64.40",
      "ask": "64.55",
      "open": "68.40",
      "high": "70.00",
      "low": "63.90",
      "close": "64.35",
      "average": "66.9471",
      "volume": "715000",
      "turnover": "47862654.56",
      "trades": "2320"
    },
    {
      "date": "2026-06-03",
      "bid": "61.35",
      "ask": "61.55",
      "open": "64.55",
      "high": "65.15",
      "low": "60.85",
      "close": "61.05",
      "average": "62.2596",
      "volume": "305841",
      "turnover": "19047722.28",
      "trades": "1047"
    },
    {
      "date": "2026-06-04",
      "bid": "59.75",
      "ask": "60.30",
      "open": "61.05",
      "high": "61.55",
      "low": "58.90",
      "close": "59.75",
      "average": "59.9403",
      "volume": "235025",
      "turnover": "14087218.15",
      "trades": "1064"
    },
    {
      "date": "2026-06-05",
      "bid": "57.35",
      "ask": "57.65",
      "open": "59.55",
      "high": "60.55",
      "low": "57.25",
      "close": "57.40",
      "average": "58.7051",
      "volume": "257862",
      "turnover": "15139168.97",
      "trades": "1102"
    },
    {
      "date": "2026-06-08",
      "bid": "57.60",
      "ask": "58.00",
      "open": "55.90",
      "high": "58.00",
      "low": "55.05",
      "close": "57.10",
      "average": "56.5393",
      "volume": "445175",
      "turnover": "25168804.08",
      "trades": "1218"
    },
    {
      "date": "2026-06-09",
      "bid": "54.65",
      "ask": "54.95",
      "open": "56.95",
      "high": "57.55",
      "low": "54.50",
      "close": "54.50",
      "average": "55.9054",
      "volume": "285374",
      "turnover": "15957258.59",
      "trades": "936"
    },
    {
      "date": "2026-06-10",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.55",
      "high": "56.05",
      "low": "53.55",
      "close": "55.05",
      "average": "54.7664",
      "volume": "158548",
      "turnover": "8681629.06",
      "trades": "686"
    },
    {
      "date": "2026-06-11",
      "bid": "54.25",
      "ask": "54.45",
      "open": "55.00",
      "high": "55.05",
      "low": "53.50",
      "close": "54.40",
      "average": "54.2324",
      "volume": "288717",
      "turnover": "15663943.18",
      "trades": "836"
    },
    {
      "date": "2026-06-12",
      "bid": "56.85",
      "ask": "57.10",
      "open": "55.25",
      "high": "57.20",
      "low": "54.00",
      "close": "56.85",
      "average": "55.6068",
      "volume": "269937",
      "turnover": "14991733.1",
      "trades": "875"
    },
    {
      "date": "2026-06-15",
      "bid": "57.65",
      "ask": "57.95",
      "open": "59.00",
      "high": "61.60",
      "low": "57.55",
      "close": "57.55",
      "average": "59.0563",
      "volume": "400893",
      "turnover": "23689780.09",
      "trades": "1430"
    },
    {
      "date": "2026-06-16",
      "bid": "57.50",
      "ask": "57.55",
      "open": "57.60",
      "high": "58.65",
      "low": "56.15",
      "close": "57.75",
      "average": "57.2716",
      "volume": "236192",
      "turnover": "13520991.91",
      "trades": "879"
    },
    {
      "date": "2026-06-17",
      "bid": "57.95",
      "ask": "58.10",
      "open": "58.40",
      "high": "59.00",
      "low": "57.30",
      "close": "58.05",
      "average": "58.3302",
      "volume": "171158",
      "turnover": "9982994.86",
      "trades": "593"
    },
    {
      "date": "2026-06-18",
      "bid": "54.90",
      "ask": "55.10",
      "open": "57.95",
      "high": "57.95",
      "low": "54.25",
      "close": "54.30",
      "average": "55.0211",
      "volume": "700240",
      "turnover": "38527197.83",
      "trades": "1235"
    },
    {
      "date": "2026-06-22",
      "bid": "55.10",
      "ask": "55.30",
      "open": "54.05",
      "high": "56.10",
      "low": "53.50",
      "close": "55.55",
      "average": "54.9316",
      "volume": "210953",
      "turnover": "11588090.71",
      "trades": "708"
    },
    {
      "date": "2026-06-23",
      "bid": "55.50",
      "ask": "55.65",
      "open": "55.55",
      "high": "56.40",
      "low": "54.20",
      "close": "55.35",
      "average": "54.9781",
      "volume": "218464",
      "turnover": "12010792.38",
      "trades": "725"
    },
    {
      "date": "2026-06-24",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.70",
      "high": "56.50",
      "low": "54.80",
      "close": "55.80",
      "average": "55.7638",
      "volume": "258490",
      "turnover": "14412601.48",
      "trades": "809"
    },
    {
      "date": "2026-06-25",
      "bid": "56.70",
      "ask": "57.00",
      "open": "55.35",
      "high": "57.35",
      "low": "55.00",
      "close": "56.55",
      "average": "56.4908",
      "volume": "253645",
      "turnover": "14325132.61",
      "trades": "928"
    },
    {
      "date": "2026-06-26",
      "bid": "57.15",
      "ask": "57.45",
      "open": "57.05",
      "high": "57.65",
      "low": "53.50",
      "close": "57.35",
      "average": "55.6401",
      "volume": "505981",
      "turnover": "28141719.98",
      "trades": "1238"
    },
    {
      "date": "2026-06-29",
      "bid": "57.85",
      "ask": "58.15",
      "open": "57.40",
      "high": "58.90",
      "low": "57.30",
      "close": "58.35",
      "average": "58.0631",
      "volume": "585415",
      "turnover": "33997671.11",
      "trades": "1269"
    },
    {
      "date": "2026-06-30",
      "bid": "58.60",
      "ask": "58.95",
      "open": "58.55",
      "high": "59.75",
      "low": "57.90",
      "close": "58.95",
      "average": "58.9443",
      "volume": "285984",
      "turnover": "16849141.02",
      "trades": "617"
    },
    {
      "date": "2026-07-01",
      "bid": "61.50",
      "ask": "61.80",
      "open": "59.00",
      "high": "62.00",
      "low": "57.70",
      "close": "61.90",
      "average": "60.6893",
      "volume": "148280",
      "turnover": "9005878.65",
      "trades": "753"
    },
    {
      "date": "2026-07-02",
      "bid": "60.50",
      "ask": "62.05",
      "open": "61.80",
      "high": "62.70",
      "low": "60.05",
      "close": "60.90",
      "average": "61.1935",
      "volume": "192335",
      "turnover": "11771864.06",
      "trades": "702"
    },
    {
      "date": "2026-07-03",
      "bid": "60.10",
      "ask": "61.35",
      "open": "61.25",
      "high": "61.25",
      "low": "59.35",
      "close": "60.10",
      "average": "60.1813",
      "volume": "67937",
      "turnover": "4088964.87",
      "trades": "491"
    },
    {
      "date": "2026-07-06",
      "bid": "58.40",
      "ask": "59.05",
      "open": "60.10",
      "high": "60.10",
      "low": "56.60",
      "close": "59.20",
      "average": "58.3319",
      "volume": "176546",
      "turnover": "10271531.76",
      "trades": "858"
    },
    {
      "date": "2026-07-07",
      "bid": "57.75",
      "ask": "58.00",
      "open": "59.20",
      "high": "59.85",
      "low": "57.25",
      "close": "58.00",
      "average": "58.2791",
      "volume": "172544",
      "turnover": "10057510.3",
      "trades": "743"
    },
    {
      "date": "2026-07-08",
      "bid": "56.00",
      "ask": "56.45",
      "open": "57.75",
      "high": "57.75",
      "low": "54.80",
      "close": "56.40",
      "average": "56.4266",
      "volume": "211477",
      "turnover": "11931949.56",
      "trades": "859"
    },
    {
      "date": "2026-07-09",
      "bid": "56.85",
      "ask": "58.85",
      "open": "56.70",
      "high": "59.10",
      "low": "56.25",
      "close": "59.10",
      "average": "57.486",
      "volume": "130613",
      "turnover": "7507438.42",
      "trades": "817"
    },
    {
      "date": "2026-07-10",
      "bid": "59.40",
      "ask": "59.65",
      "open": "59.60",
      "high": "60.80",
      "low": "58.20",
      "close": "59.65",
      "average": "59.4007",
      "volume": "371371",
      "turnover": "22060270.91",
      "trades": "863"
    },
    {
      "date": "2026-07-13",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.00",
      "high": "60.45",
      "low": "58.50",
      "close": "60.45",
      "average": "59.7663",
      "volume": "92337",
      "turnover": "5517879.63",
      "trades": "486"
    },
    {
      "date": "2026-07-14",
      "bid": "59.00",
      "ask": "59.95",
      "open": "60.25",
      "high": "60.45",
      "low": "57.70",
      "close": "59.05",
      "average": "58.7041",
      "volume": "139557",
      "turnover": "8192918.46",
      "trades": "520"
    },
    {
      "date": "2026-07-15",
      "bid": "59.85",
      "ask": "60.50",
      "open": "60.20",
      "high": "60.75",
      "low": "57.85",
      "close": "60.05",
      "average": "58.9967",
      "volume": "200759",
      "turnover": "11844520.21",
      "trades": "642"
    },
    {
      "date": "2026-07-16",
      "bid": "62.45",
      "ask": "62.75",
      "open": "60.10",
      "high": "63.25",
      "low": "58.85",
      "close": "63.25",
      "average": "61.6794",
      "volume": "166281",
      "turnover": "10254813.99",
      "trades": "815"
    },
    {
      "date": "2026-07-17",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.25",
      "high": "64.35",
      "low": "61.70",
      "close": "64.35",
      "average": "63.4386",
      "volume": "188242",
      "turnover": "11949817.58",
      "trades": "947"
    },
    {
      "date": "2026-07-20",
      "bid": "65.30",
      "ask": "65.60",
      "open": "64.40",
      "high": "67.30",
      "low": "63.50",
      "close": "66.00",
      "average": "65.4613",
      "volume": "299744",
      "turnover": "19619378.36",
      "trades": "1239"
    },
    {
      "date": "2026-07-21",
      "bid": "65.50",
      "ask": "66.05",
      "open": "66.00",
      "high": "67.90",
      "low": "64.75",
      "close": "66.00",
      "average": "65.9132",
      "volume": "225920",
      "turnover": "14891436.97",
      "trades": "912"
    },
    {
      "date": "2026-07-22",
      "bid": "64.35",
      "ask": "64.70",
      "open": "65.95",
      "high": "66.95",
      "low": "63.80",
      "close": "64.35",
      "average": "65.1507",
      "volume": "122872",
      "turnover": "8007986.48",
      "trades": "759"
    },
    {
      "date": "2026-07-23",
      "bid": "60.35",
      "ask": "60.80",
      "open": "64.30",
      "high": "64.30",
      "low": "60.20",
      "close": "60.85",
      "average": "61.7465",
      "volume": "83584",
      "turnover": "5163816.51",
      "trades": "611"
    },
    {
      "date": "2026-07-24",
      "bid": "60.90",
      "ask": "61.20",
      "open": "60.80",
      "high": "61.60",
      "low": "60.50",
      "close": "60.95",
      "average": "60.9584",
      "volume": "109254",
      "turnover": "6660034.36",
      "trades": "645"
    },
    {
      "date": "2026-07-27",
      "bid": "61.00",
      "ask": "62.30",
      "open": "60.95",
      "high": "63.95",
      "low": "60.85",
      "close": "62.05",
      "average": "62.5764",
      "volume": "118056",
      "turnover": "7388078.36",
      "trades": "742"
    },
    {
      "date": "2026-07-28",
      "bid": "61.25",
      "ask": "61.70",
      "open": "62.00",
      "high": "62.45",
      "low": "60.55",
      "close": "61.40",
      "average": "61.3981",
      "volume": "98577",
      "turnover": "6054548.74",
      "trades": "576"
    },
    {
      "date": "2026-07-29",
      "bid": "62.50",
      "ask": "63.90",
      "open": "63.20",
      "high": "64.40",
      "low": "62.30",
      "close": "62.85",
      "average": "63.2101",
      "volume": "272427",
      "turnover": "17223447.43",
      "trades": "1483"
    },
    {
      "date": "2026-07-30",
      "bid": "61.30",
      "ask": "61.65",
      "open": "62.85",
      "high": "64.20",
      "low": "60.60",
      "close": "61.40",
      "average": "62.1765",
      "volume": "212960",
      "turnover": "13243058.38",
      "trades": "1201"
    },
    {
      "date": "2026-07-31",
      "bid": "63.10",
      "ask": "63.85",
      "open": "61.80",
      "high": "65.40",
      "low": "61.65",
      "close": "63.45",
      "average": "63.8801",
      "volume": "194275",
      "turnover": "12409752.49",
      "trades": "977"
    },
    {
      "date": "2026-08-03",
      "bid": "62.45",
      "ask": "62.60",
      "open": "63.15",
      "high": "64.85",
      "low": "62.00",
      "close": "62.90",
      "average": "63.2121",
      "volume": "95577",
      "turnover": "6041291.87",
      "trades": "801"
    },
    {
      "date": "2026-08-04",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.95",
      "high": "63.00",
      "low": "61.10",
      "close": "62.00",
      "average": "61.9743",
      "volume": "200640",
      "turnover": "12435200.29",
      "trades": "999"
    },
    {
      "date": "2026-08-05",
      "bid": "63.45",
      "ask": "64.05",
      "open": "62.00",
      "high": "64.90",
      "low": "61.25",
      "close": "63.50",
      "average": "63.0885",
      "volume": "370436",
      "turnover": "23361095.4",
      "trades": "1425"
    }
  ]
}