{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1821472/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/alig?id=TX1821472",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1821472",
    "asset_class": "SHARES",
    "isin": "SE0007158910",
    "symbol": "ALIG",
    "company": "Alimak Group",
    "market": null,
    "last_sale_price": "SEK 126.60",
    "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": "147.00",
      "ask": "147.20",
      "open": "149.80",
      "high": "151.20",
      "low": "147.00",
      "close": "147.00",
      "average": "148.2575",
      "volume": "15070",
      "turnover": "2234048.4",
      "trades": "198"
    },
    {
      "date": "2021-08-03",
      "bid": "148.00",
      "ask": "149.00",
      "open": "147.00",
      "high": "150.00",
      "low": "147.00",
      "close": "149.20",
      "average": "148.5274",
      "volume": "13314",
      "turnover": "1977493.6",
      "trades": "163"
    },
    {
      "date": "2021-08-04",
      "bid": "150.20",
      "ask": "151.00",
      "open": "149.20",
      "high": "152.00",
      "low": "147.80",
      "close": "150.00",
      "average": "150.2515",
      "volume": "11501",
      "turnover": "1728042.8",
      "trades": "122"
    },
    {
      "date": "2021-08-05",
      "bid": "147.80",
      "ask": "148.40",
      "open": "150.00",
      "high": "151.80",
      "low": "147.60",
      "close": "148.40",
      "average": "148.7677",
      "volume": "10325",
      "turnover": "1536026.8",
      "trades": "125"
    },
    {
      "date": "2021-08-06",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.20",
      "high": "149.00",
      "low": "147.00",
      "close": "149.00",
      "average": "148.1261",
      "volume": "3821",
      "turnover": "565833.4",
      "trades": "87"
    },
    {
      "date": "2021-08-09",
      "bid": "146.20",
      "ask": "147.20",
      "open": "148.60",
      "high": "148.80",
      "low": "146.80",
      "close": "147.40",
      "average": "147.7947",
      "volume": "330950",
      "turnover": "48912454.4",
      "trades": "102"
    },
    {
      "date": "2021-08-10",
      "bid": "146.60",
      "ask": "147.40",
      "open": "147.00",
      "high": "148.40",
      "low": "146.60",
      "close": "146.60",
      "average": "147.1095",
      "volume": "10732",
      "turnover": "1578778.8",
      "trades": "149"
    },
    {
      "date": "2021-08-11",
      "bid": "146.80",
      "ask": "147.40",
      "open": "146.60",
      "high": "148.20",
      "low": "145.60",
      "close": "147.00",
      "average": "146.8099",
      "volume": "11366",
      "turnover": "1668641",
      "trades": "139"
    },
    {
      "date": "2021-08-12",
      "bid": "145.80",
      "ask": "146.80",
      "open": "145.00",
      "high": "146.80",
      "low": "145.00",
      "close": "145.80",
      "average": "145.4249",
      "volume": "6188",
      "turnover": "899889.2",
      "trades": "105"
    },
    {
      "date": "2021-08-13",
      "bid": "144.40",
      "ask": "146.60",
      "open": "147.00",
      "high": "147.00",
      "low": "143.60",
      "close": "143.60",
      "average": "144.6256",
      "volume": "6996",
      "turnover": "1011800.8",
      "trades": "87"
    },
    {
      "date": "2021-08-16",
      "bid": "142.20",
      "ask": "143.00",
      "open": "141.20",
      "high": "144.40",
      "low": "141.20",
      "close": "142.80",
      "average": "143.1358",
      "volume": "7058",
      "turnover": "1010246.8",
      "trades": "134"
    },
    {
      "date": "2021-08-17",
      "bid": "141.80",
      "ask": "142.40",
      "open": "142.20",
      "high": "143.00",
      "low": "141.60",
      "close": "141.60",
      "average": "141.9738",
      "volume": "4214",
      "turnover": "598277.6",
      "trades": "98"
    },
    {
      "date": "2021-08-18",
      "bid": "144.40",
      "ask": "145.40",
      "open": "141.60",
      "high": "145.40",
      "low": "141.40",
      "close": "144.00",
      "average": "143.9172",
      "volume": "62522",
      "turnover": "8997992.8",
      "trades": "192"
    },
    {
      "date": "2021-08-19",
      "bid": "143.60",
      "ask": "144.40",
      "open": "141.20",
      "high": "145.20",
      "low": "141.00",
      "close": "144.60",
      "average": "143.6487",
      "volume": "6720",
      "turnover": "965319.6",
      "trades": "158"
    },
    {
      "date": "2021-08-20",
      "bid": "146.60",
      "ask": "147.20",
      "open": "144.60",
      "high": "147.20",
      "low": "142.20",
      "close": "147.00",
      "average": "143.6343",
      "volume": "109629",
      "turnover": "15746441.6",
      "trades": "174"
    },
    {
      "date": "2021-08-23",
      "bid": "149.20",
      "ask": "149.80",
      "open": "147.00",
      "high": "150.00",
      "low": "147.00",
      "close": "149.80",
      "average": "148.5483",
      "volume": "35615",
      "turnover": "5290548.4",
      "trades": "242"
    },
    {
      "date": "2021-08-24",
      "bid": "145.00",
      "ask": "147.20",
      "open": "151.00",
      "high": "151.00",
      "low": "144.80",
      "close": "144.80",
      "average": "147.5483",
      "volume": "12330",
      "turnover": "1819698.5",
      "trades": "193"
    },
    {
      "date": "2021-08-25",
      "bid": "144.80",
      "ask": "145.20",
      "open": "143.20",
      "high": "148.00",
      "low": "139.80",
      "close": "144.80",
      "average": "143.0251",
      "volume": "42140",
      "turnover": "6027078",
      "trades": "449"
    },
    {
      "date": "2021-08-26",
      "bid": "146.20",
      "ask": "147.40",
      "open": "148.60",
      "high": "148.60",
      "low": "142.40",
      "close": "147.60",
      "average": "143.6011",
      "volume": "41484",
      "turnover": "5957146.8",
      "trades": "375"
    },
    {
      "date": "2021-08-27",
      "bid": "147.60",
      "ask": "148.60",
      "open": "147.60",
      "high": "149.60",
      "low": "146.20",
      "close": "149.00",
      "average": "147.9341",
      "volume": "18987",
      "turnover": "2808824.6",
      "trades": "335"
    },
    {
      "date": "2021-08-30",
      "bid": "152.60",
      "ask": "152.80",
      "open": "149.00",
      "high": "153.00",
      "low": "147.80",
      "close": "152.80",
      "average": "150.7161",
      "volume": "42934",
      "turnover": "6475181.4",
      "trades": "335"
    },
    {
      "date": "2021-08-31",
      "bid": "152.60",
      "ask": "152.80",
      "open": "153.00",
      "high": "158.20",
      "low": "151.20",
      "close": "152.60",
      "average": "154.1772",
      "volume": "73680",
      "turnover": "11380217.2",
      "trades": "569"
    },
    {
      "date": "2021-09-01",
      "bid": "152.60",
      "ask": "153.40",
      "open": "156.00",
      "high": "157.60",
      "low": "152.60",
      "close": "153.40",
      "average": "153.4134",
      "volume": "19293",
      "turnover": "2959302.6",
      "trades": "248"
    },
    {
      "date": "2021-09-02",
      "bid": "153.40",
      "ask": "153.80",
      "open": "154.60",
      "high": "154.60",
      "low": "152.60",
      "close": "154.00",
      "average": "153.5358",
      "volume": "12851",
      "turnover": "1972699.2",
      "trades": "108"
    },
    {
      "date": "2021-09-03",
      "bid": "153.40",
      "ask": "155.00",
      "open": "152.80",
      "high": "157.60",
      "low": "152.80",
      "close": "154.60",
      "average": "155.6104",
      "volume": "15984",
      "turnover": "2484469.7",
      "trades": "200"
    },
    {
      "date": "2021-09-06",
      "bid": "154.00",
      "ask": "155.00",
      "open": "153.20",
      "high": "156.60",
      "low": "153.00",
      "close": "154.00",
      "average": "153.2933",
      "volume": "107112",
      "turnover": "16419562.6",
      "trades": "186"
    },
    {
      "date": "2021-09-07",
      "bid": "153.20",
      "ask": "154.40",
      "open": "154.00",
      "high": "155.40",
      "low": "152.00",
      "close": "153.40",
      "average": "154.1201",
      "volume": "19044",
      "turnover": "2935061.2",
      "trades": "209"
    },
    {
      "date": "2021-09-08",
      "bid": "148.00",
      "ask": "148.80",
      "open": "152.20",
      "high": "152.20",
      "low": "147.60",
      "close": "148.20",
      "average": "149.2386",
      "volume": "7732",
      "turnover": "1153905.39",
      "trades": "128"
    },
    {
      "date": "2021-09-09",
      "bid": "148.00",
      "ask": "148.80",
      "open": "148.00",
      "high": "150.00",
      "low": "146.20",
      "close": "148.80",
      "average": "148.0983",
      "volume": "8462",
      "turnover": "1253208",
      "trades": "102"
    },
    {
      "date": "2021-09-10",
      "bid": "145.80",
      "ask": "147.00",
      "open": "147.60",
      "high": "149.00",
      "low": "145.80",
      "close": "147.00",
      "average": "147.0074",
      "volume": "3662",
      "turnover": "538341",
      "trades": "105"
    },
    {
      "date": "2021-09-13",
      "bid": "143.40",
      "ask": "144.00",
      "open": "146.80",
      "high": "147.00",
      "low": "143.20",
      "close": "143.80",
      "average": "144.7609",
      "volume": "8273",
      "turnover": "1197633.8",
      "trades": "137"
    },
    {
      "date": "2021-09-14",
      "bid": "142.60",
      "ask": "143.00",
      "open": "144.00",
      "high": "144.40",
      "low": "142.00",
      "close": "143.00",
      "average": "142.918",
      "volume": "24325",
      "turnover": "3476496.8",
      "trades": "216"
    },
    {
      "date": "2021-09-15",
      "bid": "140.00",
      "ask": "140.80",
      "open": "142.00",
      "high": "142.80",
      "low": "139.60",
      "close": "141.00",
      "average": "141.1419",
      "volume": "13619",
      "turnover": "1922218.1",
      "trades": "184"
    },
    {
      "date": "2021-09-16",
      "bid": "140.20",
      "ask": "140.80",
      "open": "141.00",
      "high": "143.00",
      "low": "140.00",
      "close": "141.40",
      "average": "141.073",
      "volume": "8514",
      "turnover": "1201095.39",
      "trades": "146"
    },
    {
      "date": "2021-09-17",
      "bid": "139.60",
      "ask": "141.00",
      "open": "141.40",
      "high": "142.00",
      "low": "139.00",
      "close": "141.20",
      "average": "140.9413",
      "volume": "19597",
      "turnover": "2762394",
      "trades": "205"
    },
    {
      "date": "2021-09-20",
      "bid": "135.20",
      "ask": "136.00",
      "open": "141.20",
      "high": "141.80",
      "low": "133.60",
      "close": "135.20",
      "average": "135.6756",
      "volume": "42796",
      "turnover": "5806371",
      "trades": "208"
    },
    {
      "date": "2021-09-21",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.20",
      "high": "135.20",
      "low": "130.20",
      "close": "135.20",
      "average": "133.706",
      "volume": "39872",
      "turnover": "5331120.59",
      "trades": "221"
    },
    {
      "date": "2021-09-22",
      "bid": "136.40",
      "ask": "137.20",
      "open": "135.20",
      "high": "137.40",
      "low": "133.00",
      "close": "136.20",
      "average": "133.7814",
      "volume": "62045",
      "turnover": "8300507.2",
      "trades": "256"
    },
    {
      "date": "2021-09-23",
      "bid": "135.20",
      "ask": "135.80",
      "open": "136.40",
      "high": "137.40",
      "low": "134.40",
      "close": "135.20",
      "average": "135.8684",
      "volume": "17068",
      "turnover": "2319001.79",
      "trades": "209"
    },
    {
      "date": "2021-09-24",
      "bid": "134.00",
      "ask": "134.80",
      "open": "136.60",
      "high": "139.00",
      "low": "133.20",
      "close": "134.00",
      "average": "134.9484",
      "volume": "23428",
      "turnover": "3161571.4",
      "trades": "245"
    },
    {
      "date": "2021-09-27",
      "bid": "134.00",
      "ask": "134.80",
      "open": "134.00",
      "high": "134.80",
      "low": "131.00",
      "close": "134.80",
      "average": "132.5754",
      "volume": "101924",
      "turnover": "13512701.2",
      "trades": "151"
    },
    {
      "date": "2021-09-28",
      "bid": "132.00",
      "ask": "132.40",
      "open": "134.80",
      "high": "134.80",
      "low": "129.80",
      "close": "132.20",
      "average": "131.6469",
      "volume": "26404",
      "turnover": "3475297",
      "trades": "183"
    },
    {
      "date": "2021-09-29",
      "bid": "129.60",
      "ask": "130.40",
      "open": "130.60",
      "high": "139.80",
      "low": "128.00",
      "close": "130.20",
      "average": "130.682",
      "volume": "17293",
      "turnover": "2259883.2",
      "trades": "253"
    },
    {
      "date": "2021-09-30",
      "bid": "131.20",
      "ask": "132.20",
      "open": "130.00",
      "high": "132.60",
      "low": "129.80",
      "close": "131.60",
      "average": "130.935",
      "volume": "14520",
      "turnover": "1900911.3",
      "trades": "166"
    },
    {
      "date": "2021-10-01",
      "bid": "128.80",
      "ask": "129.80",
      "open": "130.00",
      "high": "131.00",
      "low": "128.60",
      "close": "129.80",
      "average": "129.1183",
      "volume": "29647",
      "turnover": "3827968.8",
      "trades": "92"
    },
    {
      "date": "2021-10-04",
      "bid": "126.40",
      "ask": "127.00",
      "open": "128.20",
      "high": "130.00",
      "low": "126.60",
      "close": "126.60",
      "average": "128.1045",
      "volume": "45070",
      "turnover": "5773568.8",
      "trades": "151"
    },
    {
      "date": "2021-10-05",
      "bid": "126.40",
      "ask": "127.60",
      "open": "126.20",
      "high": "127.40",
      "low": "125.00",
      "close": "125.60",
      "average": "126.0376",
      "volume": "7526",
      "turnover": "948558.8",
      "trades": "72"
    },
    {
      "date": "2021-10-06",
      "bid": "126.20",
      "ask": "127.80",
      "open": "125.60",
      "high": "127.20",
      "low": "123.40",
      "close": "127.20",
      "average": "125.3926",
      "volume": "49247",
      "turnover": "6175243",
      "trades": "206"
    },
    {
      "date": "2021-10-07",
      "bid": "127.00",
      "ask": "128.00",
      "open": "127.20",
      "high": "129.00",
      "low": "125.80",
      "close": "128.00",
      "average": "126.9109",
      "volume": "54244",
      "turnover": "6884331.8",
      "trades": "213"
    },
    {
      "date": "2021-10-08",
      "bid": "126.00",
      "ask": "126.40",
      "open": "128.80",
      "high": "128.80",
      "low": "124.00",
      "close": "126.00",
      "average": "125.5873",
      "volume": "69350",
      "turnover": "8709578.8",
      "trades": "209"
    },
    {
      "date": "2021-10-11",
      "bid": "124.40",
      "ask": "125.20",
      "open": "125.80",
      "high": "125.80",
      "low": "123.80",
      "close": "125.80",
      "average": "124.8372",
      "volume": "10711",
      "turnover": "1337130.8",
      "trades": "124"
    },
    {
      "date": "2021-10-12",
      "bid": "124.00",
      "ask": "124.80",
      "open": "124.20",
      "high": "125.80",
      "low": "123.60",
      "close": "125.00",
      "average": "124.8303",
      "volume": "15984",
      "turnover": "1995287.4",
      "trades": "152"
    },
    {
      "date": "2021-10-13",
      "bid": "127.60",
      "ask": "128.20",
      "open": "127.00",
      "high": "128.20",
      "low": "124.00",
      "close": "128.20",
      "average": "126.0616",
      "volume": "20947",
      "turnover": "2640612.2",
      "trades": "222"
    },
    {
      "date": "2021-10-14",
      "bid": "127.40",
      "ask": "128.20",
      "open": "129.00",
      "high": "130.60",
      "low": "124.40",
      "close": "128.00",
      "average": "127.8787",
      "volume": "5402",
      "turnover": "690801",
      "trades": "74"
    },
    {
      "date": "2021-10-15",
      "bid": "128.80",
      "ask": "129.80",
      "open": "128.20",
      "high": "130.60",
      "low": "127.80",
      "close": "129.80",
      "average": "129.3344",
      "volume": "18116",
      "turnover": "2343022",
      "trades": "184"
    },
    {
      "date": "2021-10-18",
      "bid": "130.40",
      "ask": "131.40",
      "open": "129.80",
      "high": "131.40",
      "low": "128.00",
      "close": "130.40",
      "average": "129.4952",
      "volume": "14734",
      "turnover": "1907981.6",
      "trades": "172"
    },
    {
      "date": "2021-10-19",
      "bid": "129.60",
      "ask": "130.00",
      "open": "135.60",
      "high": "135.60",
      "low": "128.80",
      "close": "130.00",
      "average": "130.0518",
      "volume": "7670",
      "turnover": "997497",
      "trades": "145"
    },
    {
      "date": "2021-10-20",
      "bid": "128.20",
      "ask": "129.00",
      "open": "129.60",
      "high": "129.80",
      "low": "127.00",
      "close": "129.80",
      "average": "128.4776",
      "volume": "16376",
      "turnover": "2103948.79",
      "trades": "111"
    },
    {
      "date": "2021-10-21",
      "bid": "123.40",
      "ask": "124.00",
      "open": "125.40",
      "high": "125.60",
      "low": "122.20",
      "close": "123.60",
      "average": "123.9132",
      "volume": "94230",
      "turnover": "11671014",
      "trades": "269"
    },
    {
      "date": "2021-10-22",
      "bid": "122.40",
      "ask": "123.00",
      "open": "123.20",
      "high": "124.80",
      "low": "121.80",
      "close": "122.40",
      "average": "123.3199",
      "volume": "27572",
      "turnover": "3400177",
      "trades": "205"
    },
    {
      "date": "2021-10-25",
      "bid": "120.00",
      "ask": "120.80",
      "open": "122.40",
      "high": "122.40",
      "low": "118.60",
      "close": "120.40",
      "average": "120.0067",
      "volume": "51316",
      "turnover": "6167584",
      "trades": "380"
    },
    {
      "date": "2021-10-26",
      "bid": "119.80",
      "ask": "120.60",
      "open": "119.00",
      "high": "121.80",
      "low": "119.00",
      "close": "119.80",
      "average": "120.9293",
      "volume": "19042",
      "turnover": "2302735",
      "trades": "258"
    },
    {
      "date": "2021-10-27",
      "bid": "122.60",
      "ask": "123.40",
      "open": "119.20",
      "high": "123.40",
      "low": "119.20",
      "close": "123.20",
      "average": "122.2703",
      "volume": "18776",
      "turnover": "2295747.2",
      "trades": "211"
    },
    {
      "date": "2021-10-28",
      "bid": "118.40",
      "ask": "119.00",
      "open": "119.80",
      "high": "122.80",
      "low": "117.60",
      "close": "118.60",
      "average": "119.1229",
      "volume": "117039",
      "turnover": "13918037.4",
      "trades": "320"
    },
    {
      "date": "2021-10-29",
      "bid": "116.60",
      "ask": "116.80",
      "open": "118.40",
      "high": "119.60",
      "low": "116.00",
      "close": "116.60",
      "average": "116.8962",
      "volume": "86384",
      "turnover": "10094114.19",
      "trades": "479"
    },
    {
      "date": "2021-11-01",
      "bid": "116.80",
      "ask": "117.60",
      "open": "116.60",
      "high": "118.60",
      "low": "116.20",
      "close": "117.20",
      "average": "116.9462",
      "volume": "215570",
      "turnover": "25209524.6",
      "trades": "1096"
    },
    {
      "date": "2021-11-02",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.40",
      "high": "118.00",
      "low": "117.20",
      "close": "117.60",
      "average": "117.5588",
      "volume": "57776",
      "turnover": "6792075.6",
      "trades": "398"
    },
    {
      "date": "2021-11-03",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.80",
      "high": "119.20",
      "low": "116.80",
      "close": "118.00",
      "average": "117.6413",
      "volume": "130290",
      "turnover": "15327479.6",
      "trades": "630"
    },
    {
      "date": "2021-11-04",
      "bid": "117.60",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "115.80",
      "close": "115.80",
      "average": "116.2522",
      "volume": "119006",
      "turnover": "13834712.6",
      "trades": "395"
    },
    {
      "date": "2021-11-05",
      "bid": "117.80",
      "ask": "118.00",
      "open": "115.80",
      "high": "118.80",
      "low": "115.60",
      "close": "117.80",
      "average": "117.0707",
      "volume": "73450",
      "turnover": "8598841.8",
      "trades": "641"
    },
    {
      "date": "2021-11-08",
      "bid": "117.20",
      "ask": "117.60",
      "open": "119.40",
      "high": "119.40",
      "low": "116.80",
      "close": "117.80",
      "average": "117.8085",
      "volume": "90745",
      "turnover": "10690586.4",
      "trades": "293"
    },
    {
      "date": "2021-11-09",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.80",
      "high": "119.40",
      "low": "116.20",
      "close": "117.40",
      "average": "117.7098",
      "volume": "33325",
      "turnover": "3922674.2",
      "trades": "293"
    },
    {
      "date": "2021-11-10",
      "bid": "116.60",
      "ask": "116.80",
      "open": "119.20",
      "high": "119.20",
      "low": "116.20",
      "close": "116.80",
      "average": "116.8513",
      "volume": "75224",
      "turnover": "8790021.8",
      "trades": "728"
    },
    {
      "date": "2021-11-11",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.00",
      "high": "119.80",
      "low": "116.80",
      "close": "118.00",
      "average": "117.3786",
      "volume": "96372",
      "turnover": "11312013",
      "trades": "840"
    },
    {
      "date": "2021-11-12",
      "bid": "117.80",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.20",
      "low": "117.00",
      "close": "118.00",
      "average": "117.9592",
      "volume": "75748",
      "turnover": "8934894.5",
      "trades": "755"
    },
    {
      "date": "2021-11-15",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.00",
      "high": "119.80",
      "low": "117.80",
      "close": "119.60",
      "average": "119.1087",
      "volume": "116397",
      "turnover": "13864697",
      "trades": "726"
    },
    {
      "date": "2021-11-16",
      "bid": "121.20",
      "ask": "121.40",
      "open": "119.00",
      "high": "122.20",
      "low": "118.60",
      "close": "121.40",
      "average": "120.1881",
      "volume": "431398",
      "turnover": "51848917.4",
      "trades": "715"
    },
    {
      "date": "2021-11-17",
      "bid": "118.80",
      "ask": "119.00",
      "open": "121.60",
      "high": "122.00",
      "low": "118.60",
      "close": "119.00",
      "average": "120.0429",
      "volume": "80836",
      "turnover": "9703790.4",
      "trades": "580"
    },
    {
      "date": "2021-11-18",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.80",
      "high": "119.00",
      "low": "116.60",
      "close": "116.80",
      "average": "117.3115",
      "volume": "206558",
      "turnover": "24231626.2",
      "trades": "582"
    },
    {
      "date": "2021-11-19",
      "bid": "115.40",
      "ask": "115.80",
      "open": "117.40",
      "high": "117.40",
      "low": "115.00",
      "close": "115.60",
      "average": "115.7355",
      "volume": "89622",
      "turnover": "10388413.6",
      "trades": "313"
    },
    {
      "date": "2021-11-22",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.20",
      "high": "116.60",
      "low": "115.00",
      "close": "116.00",
      "average": "115.6883",
      "volume": "68429",
      "turnover": "7916509.6",
      "trades": "364"
    },
    {
      "date": "2021-11-23",
      "bid": "111.80",
      "ask": "112.00",
      "open": "116.00",
      "high": "116.00",
      "low": "111.80",
      "close": "112.00",
      "average": "112.8044",
      "volume": "207349",
      "turnover": "23439497",
      "trades": "847"
    },
    {
      "date": "2021-11-24",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.80",
      "high": "113.00",
      "low": "110.60",
      "close": "112.00",
      "average": "111.3669",
      "volume": "142305",
      "turnover": "15848049.4",
      "trades": "537"
    },
    {
      "date": "2021-11-25",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.00",
      "high": "113.20",
      "low": "111.40",
      "close": "112.60",
      "average": "112.372",
      "volume": "104556",
      "turnover": "11749171",
      "trades": "496"
    },
    {
      "date": "2021-11-26",
      "bid": "108.60",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.80",
      "low": "108.20",
      "close": "109.00",
      "average": "110.3816",
      "volume": "125907",
      "turnover": "13897815.4",
      "trades": "516"
    },
    {
      "date": "2021-11-29",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.00",
      "high": "111.40",
      "low": "109.60",
      "close": "110.80",
      "average": "110.579",
      "volume": "95572",
      "turnover": "10568254.4",
      "trades": "392"
    },
    {
      "date": "2021-11-30",
      "bid": "107.80",
      "ask": "108.00",
      "open": "110.60",
      "high": "110.60",
      "low": "108.00",
      "close": "108.00",
      "average": "108.3703",
      "volume": "199626",
      "turnover": "21639813.3",
      "trades": "1146"
    },
    {
      "date": "2021-12-01",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.20",
      "close": "109.00",
      "average": "108.3261",
      "volume": "115855",
      "turnover": "12547859.6",
      "trades": "998"
    },
    {
      "date": "2021-12-02",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.40",
      "low": "106.00",
      "close": "108.00",
      "average": "107.2098",
      "volume": "105133",
      "turnover": "11257080.3",
      "trades": "569"
    },
    {
      "date": "2021-12-03",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.00",
      "high": "108.40",
      "low": "106.00",
      "close": "107.00",
      "average": "107.5819",
      "volume": "57304",
      "turnover": "6164876",
      "trades": "309"
    },
    {
      "date": "2021-12-06",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.00",
      "high": "107.60",
      "low": "105.60",
      "close": "107.00",
      "average": "106.8283",
      "volume": "84106",
      "turnover": "8984901.4",
      "trades": "362"
    },
    {
      "date": "2021-12-07",
      "bid": "110.20",
      "ask": "111.00",
      "open": "107.80",
      "high": "111.20",
      "low": "107.60",
      "close": "110.80",
      "average": "110.2448",
      "volume": "128924",
      "turnover": "14213200.4",
      "trades": "297"
    },
    {
      "date": "2021-12-08",
      "bid": "110.60",
      "ask": "111.00",
      "open": "110.80",
      "high": "111.20",
      "low": "109.40",
      "close": "110.60",
      "average": "110.0392",
      "volume": "78741",
      "turnover": "8680150.9",
      "trades": "237"
    },
    {
      "date": "2021-12-09",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.60",
      "high": "110.60",
      "low": "108.60",
      "close": "109.80",
      "average": "109.6252",
      "volume": "37785",
      "turnover": "4142189.8",
      "trades": "270"
    },
    {
      "date": "2021-12-10",
      "bid": "108.40",
      "ask": "109.00",
      "open": "112.00",
      "high": "112.00",
      "low": "108.40",
      "close": "108.80",
      "average": "109.3973",
      "volume": "30899",
      "turnover": "3380465.1",
      "trades": "351"
    },
    {
      "date": "2021-12-13",
      "bid": "107.20",
      "ask": "108.00",
      "open": "113.80",
      "high": "113.80",
      "low": "107.00",
      "close": "107.40",
      "average": "108.977",
      "volume": "158929",
      "turnover": "17319609.6",
      "trades": "372"
    },
    {
      "date": "2021-12-14",
      "bid": "108.00",
      "ask": "108.80",
      "open": "108.00",
      "high": "109.20",
      "low": "107.40",
      "close": "108.40",
      "average": "107.9861",
      "volume": "64154",
      "turnover": "6927805",
      "trades": "217"
    },
    {
      "date": "2021-12-15",
      "bid": "108.80",
      "ask": "109.20",
      "open": "108.60",
      "high": "109.20",
      "low": "107.40",
      "close": "109.00",
      "average": "108.6397",
      "volume": "144660",
      "turnover": "15715823.4",
      "trades": "194"
    },
    {
      "date": "2021-12-16",
      "bid": "107.40",
      "ask": "108.20",
      "open": "109.60",
      "high": "111.20",
      "low": "107.40",
      "close": "107.40",
      "average": "109.4958",
      "volume": "29643",
      "turnover": "3245784.2",
      "trades": "217"
    },
    {
      "date": "2021-12-17",
      "bid": "109.40",
      "ask": "109.80",
      "open": "107.60",
      "high": "110.20",
      "low": "107.40",
      "close": "109.00",
      "average": "107.9498",
      "volume": "280964",
      "turnover": "30330109",
      "trades": "493"
    },
    {
      "date": "2021-12-20",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.20",
      "high": "108.80",
      "low": "106.80",
      "close": "107.00",
      "average": "107.4272",
      "volume": "84862",
      "turnover": "9116486",
      "trades": "727"
    },
    {
      "date": "2021-12-21",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.60",
      "high": "110.00",
      "low": "106.80",
      "close": "107.60",
      "average": "108.4962",
      "volume": "81548",
      "turnover": "8847571.69",
      "trades": "858"
    },
    {
      "date": "2021-12-22",
      "bid": "108.80",
      "ask": "109.60",
      "open": "107.80",
      "high": "110.40",
      "low": "107.80",
      "close": "108.80",
      "average": "109.3353",
      "volume": "87163",
      "turnover": "9529939.4",
      "trades": "839"
    },
    {
      "date": "2021-12-23",
      "bid": "111.40",
      "ask": "111.80",
      "open": "108.80",
      "high": "112.40",
      "low": "108.80",
      "close": "111.00",
      "average": "111.3139",
      "volume": "80488",
      "turnover": "8959429",
      "trades": "883"
    },
    {
      "date": "2021-12-27",
      "bid": "114.40",
      "ask": "114.80",
      "open": "113.40",
      "high": "115.00",
      "low": "112.60",
      "close": "114.60",
      "average": "114.0828",
      "volume": "53006",
      "turnover": "6047071.8",
      "trades": "506"
    },
    {
      "date": "2021-12-28",
      "bid": "113.60",
      "ask": "113.80",
      "open": "115.20",
      "high": "115.20",
      "low": "113.20",
      "close": "113.20",
      "average": "114.1638",
      "volume": "72140",
      "turnover": "8237576.6",
      "trades": "593"
    },
    {
      "date": "2021-12-29",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.20",
      "high": "115.00",
      "low": "112.40",
      "close": "114.00",
      "average": "114.0918",
      "volume": "45924",
      "turnover": "5239551",
      "trades": "464"
    },
    {
      "date": "2021-12-30",
      "bid": "113.40",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.80",
      "low": "113.40",
      "close": "114.40",
      "average": "114.4251",
      "volume": "48859",
      "turnover": "5590692.9",
      "trades": "367"
    },
    {
      "date": "2022-01-03",
      "bid": "114.20",
      "ask": "115.20",
      "open": "114.60",
      "high": "116.80",
      "low": "114.00",
      "close": "114.00",
      "average": "115.267",
      "volume": "65045",
      "turnover": "7497540.6",
      "trades": "559"
    },
    {
      "date": "2022-01-04",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.60",
      "high": "117.00",
      "low": "114.80",
      "close": "114.80",
      "average": "115.9266",
      "volume": "68384",
      "turnover": "7927524.9",
      "trades": "753"
    },
    {
      "date": "2022-01-05",
      "bid": "115.20",
      "ask": "115.40",
      "open": "114.20",
      "high": "116.40",
      "low": "113.60",
      "close": "115.60",
      "average": "114.9691",
      "volume": "50507",
      "turnover": "5806812.6",
      "trades": "456"
    },
    {
      "date": "2022-01-07",
      "bid": "111.40",
      "ask": "111.80",
      "open": "115.60",
      "high": "115.80",
      "low": "110.80",
      "close": "111.80",
      "average": "112.8025",
      "volume": "379229",
      "turnover": "42778193.4",
      "trades": "886"
    },
    {
      "date": "2022-01-10",
      "bid": "110.20",
      "ask": "110.80",
      "open": "113.40",
      "high": "113.40",
      "low": "108.60",
      "close": "110.20",
      "average": "110.3686",
      "volume": "84821",
      "turnover": "9361551.6",
      "trades": "528"
    },
    {
      "date": "2022-01-11",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.40",
      "high": "111.80",
      "low": "109.60",
      "close": "109.80",
      "average": "110.4268",
      "volume": "64452",
      "turnover": "7117353",
      "trades": "422"
    },
    {
      "date": "2022-01-12",
      "bid": "109.20",
      "ask": "109.80",
      "open": "110.40",
      "high": "110.60",
      "low": "108.40",
      "close": "109.20",
      "average": "109.4336",
      "volume": "52668",
      "turnover": "5763648.2",
      "trades": "176"
    },
    {
      "date": "2022-01-13",
      "bid": "108.40",
      "ask": "109.00",
      "open": "109.60",
      "high": "110.20",
      "low": "108.20",
      "close": "109.20",
      "average": "109.051",
      "volume": "23842",
      "turnover": "2599992.79",
      "trades": "289"
    },
    {
      "date": "2022-01-14",
      "bid": "106.20",
      "ask": "106.80",
      "open": "109.20",
      "high": "110.00",
      "low": "106.20",
      "close": "107.00",
      "average": "107.2241",
      "volume": "73710",
      "turnover": "7903441.2",
      "trades": "383"
    },
    {
      "date": "2022-01-17",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.80",
      "low": "104.00",
      "close": "106.40",
      "average": "105.0667",
      "volume": "71106",
      "turnover": "7471857.7",
      "trades": "304"
    },
    {
      "date": "2022-01-18",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.80",
      "high": "105.80",
      "low": "104.00",
      "close": "105.40",
      "average": "104.5624",
      "volume": "167268",
      "turnover": "17490549.7",
      "trades": "507"
    },
    {
      "date": "2022-01-19",
      "bid": "106.80",
      "ask": "107.20",
      "open": "104.60",
      "high": "107.40",
      "low": "104.60",
      "close": "107.00",
      "average": "105.8633",
      "volume": "63605",
      "turnover": "6733882.3",
      "trades": "224"
    },
    {
      "date": "2022-01-20",
      "bid": "106.80",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.40",
      "low": "106.40",
      "close": "107.60",
      "average": "107.0762",
      "volume": "176438",
      "turnover": "18892303.3",
      "trades": "257"
    },
    {
      "date": "2022-01-21",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.60",
      "high": "107.60",
      "low": "105.20",
      "close": "106.80",
      "average": "106.6263",
      "volume": "19888",
      "turnover": "2120583",
      "trades": "160"
    },
    {
      "date": "2022-01-24",
      "bid": "102.20",
      "ask": "102.80",
      "open": "106.20",
      "high": "106.20",
      "low": "101.80",
      "close": "102.40",
      "average": "103.2485",
      "volume": "128505",
      "turnover": "13267953.2",
      "trades": "604"
    },
    {
      "date": "2022-01-25",
      "bid": "102.00",
      "ask": "102.80",
      "open": "102.40",
      "high": "104.20",
      "low": "101.80",
      "close": "102.20",
      "average": "102.789",
      "volume": "35822",
      "turnover": "3682108.4",
      "trades": "275"
    },
    {
      "date": "2022-01-26",
      "bid": "105.40",
      "ask": "106.00",
      "open": "104.20",
      "high": "106.00",
      "low": "102.60",
      "close": "105.20",
      "average": "105.0252",
      "volume": "147588",
      "turnover": "15500452.6",
      "trades": "229"
    },
    {
      "date": "2022-01-27",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.20",
      "high": "106.40",
      "low": "103.20",
      "close": "105.20",
      "average": "105.2835",
      "volume": "11683",
      "turnover": "1230027",
      "trades": "146"
    },
    {
      "date": "2022-01-28",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.00",
      "high": "105.60",
      "low": "103.40",
      "close": "104.40",
      "average": "104.2093",
      "volume": "98398",
      "turnover": "10253989.8",
      "trades": "194"
    },
    {
      "date": "2022-01-31",
      "bid": "106.00",
      "ask": "106.60",
      "open": "105.80",
      "high": "107.20",
      "low": "105.80",
      "close": "106.20",
      "average": "106.5043",
      "volume": "25119",
      "turnover": "2675284.2",
      "trades": "138"
    },
    {
      "date": "2022-02-01",
      "bid": "108.20",
      "ask": "108.60",
      "open": "106.20",
      "high": "109.40",
      "low": "106.20",
      "close": "108.00",
      "average": "108.085",
      "volume": "40076",
      "turnover": "4331612.8",
      "trades": "309"
    },
    {
      "date": "2022-02-02",
      "bid": "108.60",
      "ask": "109.20",
      "open": "109.80",
      "high": "110.00",
      "low": "108.20",
      "close": "108.80",
      "average": "109.1344",
      "volume": "24226",
      "turnover": "2643890",
      "trades": "215"
    },
    {
      "date": "2022-02-03",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.40",
      "low": "106.20",
      "close": "107.00",
      "average": "107.1908",
      "volume": "19838",
      "turnover": "2126764.1",
      "trades": "172"
    },
    {
      "date": "2022-02-04",
      "bid": "104.40",
      "ask": "104.80",
      "open": "107.00",
      "high": "107.00",
      "low": "103.80",
      "close": "104.40",
      "average": "104.9741",
      "volume": "21773",
      "turnover": "2285601.79",
      "trades": "213"
    },
    {
      "date": "2022-02-07",
      "bid": "105.20",
      "ask": "105.80",
      "open": "103.60",
      "high": "105.80",
      "low": "103.60",
      "close": "105.20",
      "average": "105.0186",
      "volume": "20737",
      "turnover": "2177771.2",
      "trades": "176"
    },
    {
      "date": "2022-02-08",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.20",
      "high": "105.80",
      "low": "103.80",
      "close": "105.40",
      "average": "104.6752",
      "volume": "25578",
      "turnover": "2678312",
      "trades": "234"
    },
    {
      "date": "2022-02-09",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.40",
      "high": "109.00",
      "low": "105.40",
      "close": "107.40",
      "average": "107.5063",
      "volume": "73215",
      "turnover": "7871074.2",
      "trades": "532"
    },
    {
      "date": "2022-02-10",
      "bid": "116.00",
      "ask": "117.00",
      "open": "112.60",
      "high": "116.80",
      "low": "109.00",
      "close": "116.60",
      "average": "113.6317",
      "volume": "104932",
      "turnover": "11922185.2",
      "trades": "733"
    },
    {
      "date": "2022-02-11",
      "bid": "113.20",
      "ask": "114.00",
      "open": "114.80",
      "high": "114.80",
      "low": "109.00",
      "close": "114.00",
      "average": "111.6001",
      "volume": "132879",
      "turnover": "14829313",
      "trades": "816"
    },
    {
      "date": "2022-02-14",
      "bid": "112.40",
      "ask": "113.00",
      "open": "110.60",
      "high": "113.60",
      "low": "108.00",
      "close": "112.20",
      "average": "110.8986",
      "volume": "467215",
      "turnover": "51813500",
      "trades": "569"
    },
    {
      "date": "2022-02-15",
      "bid": "114.40",
      "ask": "114.60",
      "open": "110.40",
      "high": "115.40",
      "low": "110.40",
      "close": "114.60",
      "average": "114.1788",
      "volume": "52728",
      "turnover": "6020418.2",
      "trades": "315"
    },
    {
      "date": "2022-02-16",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.60",
      "high": "116.00",
      "low": "113.80",
      "close": "114.80",
      "average": "115.0585",
      "volume": "57629",
      "turnover": "6625846.3",
      "trades": "270"
    },
    {
      "date": "2022-02-17",
      "bid": "110.80",
      "ask": "111.20",
      "open": "115.20",
      "high": "115.20",
      "low": "110.60",
      "close": "111.20",
      "average": "112.5159",
      "volume": "90352",
      "turnover": "10166034.8",
      "trades": "446"
    },
    {
      "date": "2022-02-18",
      "bid": "109.20",
      "ask": "110.00",
      "open": "111.20",
      "high": "111.60",
      "low": "109.20",
      "close": "109.40",
      "average": "109.8235",
      "volume": "45807",
      "turnover": "5030692.7",
      "trades": "292"
    },
    {
      "date": "2022-02-21",
      "bid": "107.40",
      "ask": "107.60",
      "open": "109.40",
      "high": "109.40",
      "low": "106.20",
      "close": "107.00",
      "average": "107.1461",
      "volume": "44660",
      "turnover": "4785165.59",
      "trades": "283"
    },
    {
      "date": "2022-02-22",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.40",
      "high": "108.80",
      "low": "104.80",
      "close": "106.00",
      "average": "106.8091",
      "volume": "24739",
      "turnover": "2642284.7",
      "trades": "245"
    },
    {
      "date": "2022-02-23",
      "bid": "105.00",
      "ask": "105.60",
      "open": "104.60",
      "high": "106.80",
      "low": "104.60",
      "close": "105.40",
      "average": "105.557",
      "volume": "25189",
      "turnover": "2658875.4",
      "trades": "228"
    },
    {
      "date": "2022-02-24",
      "bid": "103.20",
      "ask": "104.20",
      "open": "100.00",
      "high": "104.60",
      "low": "99.00",
      "close": "103.40",
      "average": "102.2599",
      "volume": "59944",
      "turnover": "6129599.4",
      "trades": "443"
    },
    {
      "date": "2022-02-25",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.40",
      "high": "105.20",
      "low": "102.60",
      "close": "103.80",
      "average": "103.704",
      "volume": "60068",
      "turnover": "6228096.5",
      "trades": "346"
    },
    {
      "date": "2022-02-28",
      "bid": "108.00",
      "ask": "108.40",
      "open": "100.00",
      "high": "108.60",
      "low": "100.00",
      "close": "108.00",
      "average": "105.9584",
      "volume": "59794",
      "turnover": "6335687",
      "trades": "275"
    },
    {
      "date": "2022-03-01",
      "bid": "106.40",
      "ask": "106.80",
      "open": "105.60",
      "high": "109.00",
      "low": "104.80",
      "close": "106.60",
      "average": "107.5711",
      "volume": "569697",
      "turnover": "61283013.1",
      "trades": "446"
    },
    {
      "date": "2022-03-02",
      "bid": "106.20",
      "ask": "106.80",
      "open": "105.60",
      "high": "107.20",
      "low": "104.00",
      "close": "106.20",
      "average": "106.1864",
      "volume": "60168",
      "turnover": "6389025.6",
      "trades": "306"
    },
    {
      "date": "2022-03-03",
      "bid": "105.60",
      "ask": "106.20",
      "open": "107.60",
      "high": "108.00",
      "low": "105.20",
      "close": "105.80",
      "average": "106.5751",
      "volume": "30914",
      "turnover": "3294631.2",
      "trades": "239"
    },
    {
      "date": "2022-03-04",
      "bid": "102.60",
      "ask": "103.40",
      "open": "108.80",
      "high": "108.80",
      "low": "102.00",
      "close": "102.80",
      "average": "102.9845",
      "volume": "41767",
      "turnover": "4301297.59",
      "trades": "313"
    },
    {
      "date": "2022-03-07",
      "bid": "103.40",
      "ask": "103.80",
      "open": "105.80",
      "high": "105.80",
      "low": "99.40",
      "close": "102.80",
      "average": "101.6036",
      "volume": "521163",
      "turnover": "52952371.9",
      "trades": "573"
    },
    {
      "date": "2022-03-08",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.00",
      "high": "111.80",
      "low": "102.60",
      "close": "102.80",
      "average": "104.2999",
      "volume": "542600",
      "turnover": "56592859.5",
      "trades": "388"
    },
    {
      "date": "2022-03-09",
      "bid": "104.00",
      "ask": "104.20",
      "open": "102.80",
      "high": "105.60",
      "low": "102.60",
      "close": "104.00",
      "average": "104.4708",
      "volume": "60818",
      "turnover": "6353717.4",
      "trades": "334"
    },
    {
      "date": "2022-03-10",
      "bid": "102.80",
      "ask": "103.00",
      "open": "105.20",
      "high": "105.20",
      "low": "101.40",
      "close": "103.40",
      "average": "103.326",
      "volume": "57225",
      "turnover": "5912773.4",
      "trades": "468"
    },
    {
      "date": "2022-03-11",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.40",
      "high": "104.40",
      "low": "102.20",
      "close": "102.80",
      "average": "103.0983",
      "volume": "65670",
      "turnover": "6770463.8",
      "trades": "301"
    },
    {
      "date": "2022-03-14",
      "bid": "106.80",
      "ask": "107.40",
      "open": "101.60",
      "high": "107.80",
      "low": "101.60",
      "close": "107.20",
      "average": "106.0238",
      "volume": "33979",
      "turnover": "3602675.2",
      "trades": "211"
    },
    {
      "date": "2022-03-15",
      "bid": "103.80",
      "ask": "104.40",
      "open": "107.40",
      "high": "111.60",
      "low": "103.20",
      "close": "104.60",
      "average": "104.8699",
      "volume": "29663",
      "turnover": "3110719.8",
      "trades": "210"
    },
    {
      "date": "2022-03-16",
      "bid": "108.20",
      "ask": "108.60",
      "open": "106.20",
      "high": "108.80",
      "low": "106.20",
      "close": "108.00",
      "average": "107.5055",
      "volume": "395196",
      "turnover": "42485757.6",
      "trades": "176"
    },
    {
      "date": "2022-03-17",
      "bid": "108.20",
      "ask": "108.60",
      "open": "108.20",
      "high": "111.60",
      "low": "107.40",
      "close": "108.20",
      "average": "109.6215",
      "volume": "41831",
      "turnover": "4585576.4",
      "trades": "290"
    },
    {
      "date": "2022-03-18",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.80",
      "high": "109.00",
      "low": "107.00",
      "close": "108.80",
      "average": "108.1837",
      "volume": "11836",
      "turnover": "1280462.2",
      "trades": "123"
    },
    {
      "date": "2022-03-21",
      "bid": "107.20",
      "ask": "107.80",
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "107.80",
      "average": "107.5794",
      "volume": "13537",
      "turnover": "1456303",
      "trades": "150"
    },
    {
      "date": "2022-03-22",
      "bid": "105.00",
      "ask": "105.40",
      "open": "108.80",
      "high": "108.80",
      "low": "104.80",
      "close": "104.80",
      "average": "106.1504",
      "volume": "9415",
      "turnover": "999405.8",
      "trades": "132"
    },
    {
      "date": "2022-03-23",
      "bid": "105.00",
      "ask": "105.60",
      "open": "103.60",
      "high": "105.60",
      "low": "102.80",
      "close": "105.60",
      "average": "102.9347",
      "volume": "1789169",
      "turnover": "184167548.1",
      "trades": "306"
    },
    {
      "date": "2022-03-24",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.60",
      "high": "108.40",
      "low": "105.60",
      "close": "107.00",
      "average": "106.8725",
      "volume": "32622",
      "turnover": "3486396.2",
      "trades": "247"
    },
    {
      "date": "2022-03-25",
      "bid": "103.80",
      "ask": "104.40",
      "open": "109.00",
      "high": "109.00",
      "low": "103.60",
      "close": "103.60",
      "average": "104.7467",
      "volume": "35316",
      "turnover": "3700548.8",
      "trades": "276"
    },
    {
      "date": "2022-03-28",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.20",
      "low": "103.40",
      "close": "105.40",
      "average": "104.8678",
      "volume": "28308",
      "turnover": "2968534.4",
      "trades": "225"
    },
    {
      "date": "2022-03-29",
      "bid": "106.40",
      "ask": "106.80",
      "open": "105.40",
      "high": "107.60",
      "low": "102.80",
      "close": "106.80",
      "average": "106.5229",
      "volume": "31129",
      "turnover": "3315055.4",
      "trades": "208"
    },
    {
      "date": "2022-03-30",
      "bid": "104.00",
      "ask": "104.60",
      "open": "108.00",
      "high": "108.00",
      "low": "103.80",
      "close": "105.40",
      "average": "105.2284",
      "volume": "27961",
      "turnover": "2941506",
      "trades": "213"
    },
    {
      "date": "2022-03-31",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.40",
      "high": "106.00",
      "low": "105.00",
      "close": "105.60",
      "average": "105.3225",
      "volume": "28405",
      "turnover": "2991706",
      "trades": "236"
    },
    {
      "date": "2022-04-01",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.60",
      "high": "107.60",
      "low": "105.00",
      "close": "105.20",
      "average": "106.1514",
      "volume": "17786",
      "turnover": "1888009.2",
      "trades": "193"
    },
    {
      "date": "2022-04-04",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.40",
      "high": "106.60",
      "low": "105.00",
      "close": "106.20",
      "average": "105.7416",
      "volume": "11501",
      "turnover": "1216133.8",
      "trades": "161"
    },
    {
      "date": "2022-04-05",
      "bid": "105.60",
      "ask": "106.00",
      "open": "108.60",
      "high": "108.60",
      "low": "105.20",
      "close": "105.40",
      "average": "106.9173",
      "volume": "14266",
      "turnover": "1525282.4",
      "trades": "176"
    },
    {
      "date": "2022-04-06",
      "bid": "103.20",
      "ask": "103.80",
      "open": "105.00",
      "high": "105.80",
      "low": "102.60",
      "close": "103.80",
      "average": "103.8659",
      "volume": "15685",
      "turnover": "1629136",
      "trades": "209"
    },
    {
      "date": "2022-04-07",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.00",
      "high": "104.40",
      "low": "102.00",
      "close": "102.00",
      "average": "103.2491",
      "volume": "13075",
      "turnover": "1349981.2",
      "trades": "198"
    },
    {
      "date": "2022-04-08",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.00",
      "high": "104.40",
      "low": "102.00",
      "close": "102.60",
      "average": "103.0456",
      "volume": "12603",
      "turnover": "1298683.2",
      "trades": "175"
    },
    {
      "date": "2022-04-11",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.60",
      "high": "103.80",
      "low": "101.00",
      "close": "101.20",
      "average": "101.5938",
      "volume": "30240",
      "turnover": "3072261.8",
      "trades": "288"
    },
    {
      "date": "2022-04-12",
      "bid": "101.00",
      "ask": "101.40",
      "open": "100.80",
      "high": "103.00",
      "low": "100.40",
      "close": "100.60",
      "average": "101.3375",
      "volume": "14506",
      "turnover": "1470002.4",
      "trades": "169"
    },
    {
      "date": "2022-04-13",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.00",
      "high": "103.20",
      "low": "100.00",
      "close": "102.00",
      "average": "101.8706",
      "volume": "20588",
      "turnover": "2097153.7",
      "trades": "265"
    },
    {
      "date": "2022-04-14",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.60",
      "low": "101.20",
      "close": "101.20",
      "average": "101.5617",
      "volume": "12648",
      "turnover": "1284551.8",
      "trades": "94"
    },
    {
      "date": "2022-04-19",
      "bid": "104.40",
      "ask": "104.80",
      "open": "103.60",
      "high": "104.80",
      "low": "100.60",
      "close": "104.40",
      "average": "102.4968",
      "volume": "29833",
      "turnover": "3057271.4",
      "trades": "279"
    },
    {
      "date": "2022-04-20",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "103.40",
      "close": "104.00",
      "average": "104.8019",
      "volume": "14248",
      "turnover": "1493311.9",
      "trades": "202"
    },
    {
      "date": "2022-04-21",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.80",
      "high": "108.40",
      "low": "103.60",
      "close": "106.00",
      "average": "106.6882",
      "volume": "37381",
      "turnover": "3988355.8",
      "trades": "346"
    },
    {
      "date": "2022-04-22",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.00",
      "high": "108.20",
      "low": "104.60",
      "close": "105.40",
      "average": "106.7565",
      "volume": "26896",
      "turnover": "2871647.1",
      "trades": "285"
    },
    {
      "date": "2022-04-25",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.00",
      "low": "103.20",
      "close": "105.00",
      "average": "104.7645",
      "volume": "26861",
      "turnover": "2814088.4",
      "trades": "300"
    },
    {
      "date": "2022-04-26",
      "bid": "103.80",
      "ask": "104.20",
      "open": "104.40",
      "high": "105.60",
      "low": "102.20",
      "close": "104.00",
      "average": "103.8009",
      "volume": "39265",
      "turnover": "4075696.4",
      "trades": "386"
    },
    {
      "date": "2022-04-27",
      "bid": "104.80",
      "ask": "105.20",
      "open": "103.40",
      "high": "105.00",
      "low": "100.80",
      "close": "105.00",
      "average": "103.7362",
      "volume": "37516",
      "turnover": "3891842.8",
      "trades": "372"
    },
    {
      "date": "2022-04-28",
      "bid": "104.60",
      "ask": "105.20",
      "open": "104.60",
      "high": "105.20",
      "low": "102.20",
      "close": "104.60",
      "average": "104.5155",
      "volume": "26600",
      "turnover": "2780367.4",
      "trades": "231"
    },
    {
      "date": "2022-04-29",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.20",
      "high": "105.60",
      "low": "103.40",
      "close": "104.00",
      "average": "104.6543",
      "volume": "47010",
      "turnover": "4919712.8",
      "trades": "436"
    },
    {
      "date": "2022-05-02",
      "bid": "103.00",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.20",
      "low": "97.00",
      "close": "102.80",
      "average": "102.2257",
      "volume": "54519",
      "turnover": "5573492.2",
      "trades": "424"
    },
    {
      "date": "2022-05-03",
      "bid": "99.90",
      "ask": "100.60",
      "open": "103.60",
      "high": "104.40",
      "low": "99.20",
      "close": "99.20",
      "average": "100.7045",
      "volume": "50871",
      "turnover": "5123318.7",
      "trades": "301"
    },
    {
      "date": "2022-05-04",
      "bid": "98.80",
      "ask": "99.20",
      "open": "100.60",
      "high": "100.60",
      "low": "97.90",
      "close": "98.30",
      "average": "98.8866",
      "volume": "29980",
      "turnover": "2964930.6",
      "trades": "311"
    },
    {
      "date": "2022-05-05",
      "bid": "96.10",
      "ask": "96.40",
      "open": "101.20",
      "high": "101.20",
      "low": "95.50",
      "close": "95.50",
      "average": "97.9731",
      "volume": "57275",
      "turnover": "5611020.7",
      "trades": "445"
    },
    {
      "date": "2022-05-06",
      "bid": "90.90",
      "ask": "91.30",
      "open": "95.50",
      "high": "97.80",
      "low": "90.00",
      "close": "90.50",
      "average": "91.214",
      "volume": "170159",
      "turnover": "15520376.85",
      "trades": "509"
    },
    {
      "date": "2022-05-09",
      "bid": "89.20",
      "ask": "89.70",
      "open": "90.50",
      "high": "91.10",
      "low": "87.90",
      "close": "88.90",
      "average": "89.362",
      "volume": "32544",
      "turnover": "2908204.2",
      "trades": "383"
    },
    {
      "date": "2022-05-10",
      "bid": "87.00",
      "ask": "87.80",
      "open": "88.90",
      "high": "91.00",
      "low": "87.30",
      "close": "88.60",
      "average": "88.9222",
      "volume": "62086",
      "turnover": "5520087.9",
      "trades": "405"
    },
    {
      "date": "2022-05-11",
      "bid": "91.20",
      "ask": "91.80",
      "open": "89.50",
      "high": "92.00",
      "low": "87.70",
      "close": "92.00",
      "average": "90.8383",
      "volume": "68329",
      "turnover": "6205247.85",
      "trades": "286"
    },
    {
      "date": "2022-05-12",
      "bid": "91.30",
      "ask": "91.60",
      "open": "94.00",
      "high": "94.00",
      "low": "89.70",
      "close": "91.00",
      "average": "90.6035",
      "volume": "16443",
      "turnover": "1489957.15",
      "trades": "202"
    },
    {
      "date": "2022-05-13",
      "bid": "93.10",
      "ask": "93.40",
      "open": "95.00",
      "high": "95.00",
      "low": "91.30",
      "close": "93.10",
      "average": "93.5076",
      "volume": "19521",
      "turnover": "1825362.7",
      "trades": "258"
    },
    {
      "date": "2022-05-16",
      "bid": "91.90",
      "ask": "92.10",
      "open": "95.00",
      "high": "95.00",
      "low": "91.80",
      "close": "92.00",
      "average": "92.5584",
      "volume": "11273",
      "turnover": "1043410.6",
      "trades": "190"
    },
    {
      "date": "2022-05-17",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.30",
      "high": "94.60",
      "low": "91.80",
      "close": "91.80",
      "average": "93.2988",
      "volume": "11188",
      "turnover": "1043826.5",
      "trades": "157"
    },
    {
      "date": "2022-05-18",
      "bid": "90.10",
      "ask": "90.40",
      "open": "91.80",
      "high": "93.30",
      "low": "90.00",
      "close": "90.00",
      "average": "90.9618",
      "volume": "9223",
      "turnover": "838940.5",
      "trades": "140"
    },
    {
      "date": "2022-05-19",
      "bid": "91.70",
      "ask": "92.00",
      "open": "90.00",
      "high": "92.30",
      "low": "88.60",
      "close": "91.30",
      "average": "90.5301",
      "volume": "63555",
      "turnover": "5753639.5",
      "trades": "215"
    },
    {
      "date": "2022-05-20",
      "bid": "90.70",
      "ask": "91.20",
      "open": "92.60",
      "high": "93.30",
      "low": "90.00",
      "close": "90.00",
      "average": "92.0533",
      "volume": "8581",
      "turnover": "789909.7",
      "trades": "154"
    },
    {
      "date": "2022-05-23",
      "bid": "89.60",
      "ask": "89.90",
      "open": "90.00",
      "high": "91.90",
      "low": "89.30",
      "close": "89.30",
      "average": "90.3383",
      "volume": "10747",
      "turnover": "970866.1",
      "trades": "158"
    },
    {
      "date": "2022-05-24",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.40",
      "high": "90.20",
      "low": "87.90",
      "close": "89.00",
      "average": "88.6917",
      "volume": "19166",
      "turnover": "1699866",
      "trades": "255"
    },
    {
      "date": "2022-05-25",
      "bid": "87.70",
      "ask": "88.00",
      "open": "90.80",
      "high": "90.80",
      "low": "87.70",
      "close": "88.00",
      "average": "88.2782",
      "volume": "9914",
      "turnover": "875189.9",
      "trades": "105"
    },
    {
      "date": "2022-05-27",
      "bid": "90.30",
      "ask": "90.50",
      "open": "88.50",
      "high": "91.00",
      "low": "88.50",
      "close": "90.00",
      "average": "90.3185",
      "volume": "15009",
      "turnover": "1355556.2",
      "trades": "178"
    },
    {
      "date": "2022-05-30",
      "bid": "91.20",
      "ask": "91.70",
      "open": "89.50",
      "high": "92.90",
      "low": "89.50",
      "close": "90.90",
      "average": "91.5002",
      "volume": "13830",
      "turnover": "1265897.2",
      "trades": "166"
    },
    {
      "date": "2022-05-31",
      "bid": "88.20",
      "ask": "88.50",
      "open": "90.90",
      "high": "91.80",
      "low": "87.10",
      "close": "87.80",
      "average": "88.2869",
      "volume": "102137",
      "turnover": "9017974.35",
      "trades": "565"
    },
    {
      "date": "2022-06-01",
      "bid": "88.30",
      "ask": "88.60",
      "open": "88.20",
      "high": "90.30",
      "low": "88.20",
      "close": "88.20",
      "average": "89.2435",
      "volume": "17093",
      "turnover": "1525438.3",
      "trades": "227"
    },
    {
      "date": "2022-06-02",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.00",
      "high": "90.80",
      "low": "88.70",
      "close": "90.40",
      "average": "89.9189",
      "volume": "9136",
      "turnover": "820698.6",
      "trades": "125"
    },
    {
      "date": "2022-06-03",
      "bid": "87.60",
      "ask": "88.00",
      "open": "88.60",
      "high": "90.60",
      "low": "87.60",
      "close": "87.70",
      "average": "88.676",
      "volume": "15727",
      "turnover": "1394268.5",
      "trades": "215"
    },
    {
      "date": "2022-06-07",
      "bid": "88.30",
      "ask": "88.60",
      "open": "90.00",
      "high": "90.30",
      "low": "87.50",
      "close": "87.50",
      "average": "88.0191",
      "volume": "23221",
      "turnover": "2044081.4",
      "trades": "305"
    },
    {
      "date": "2022-06-08",
      "bid": "88.10",
      "ask": "88.40",
      "open": "88.00",
      "high": "89.40",
      "low": "87.40",
      "close": "87.40",
      "average": "88.3759",
      "volume": "28837",
      "turnover": "2548601.9",
      "trades": "311"
    },
    {
      "date": "2022-06-09",
      "bid": "85.90",
      "ask": "86.30",
      "open": "87.60",
      "high": "88.60",
      "low": "85.40",
      "close": "86.10",
      "average": "86.7041",
      "volume": "26464",
      "turnover": "2292725.2",
      "trades": "287"
    },
    {
      "date": "2022-06-10",
      "bid": "84.00",
      "ask": "84.80",
      "open": "85.40",
      "high": "85.70",
      "low": "83.50",
      "close": "83.50",
      "average": "84.8086",
      "volume": "16968",
      "turnover": "1439033.1",
      "trades": "251"
    },
    {
      "date": "2022-06-13",
      "bid": "80.60",
      "ask": "81.30",
      "open": "84.00",
      "high": "84.50",
      "low": "79.50",
      "close": "79.50",
      "average": "80.794",
      "volume": "33099",
      "turnover": "2674498.79",
      "trades": "499"
    },
    {
      "date": "2022-06-14",
      "bid": "79.20",
      "ask": "79.50",
      "open": "79.50",
      "high": "81.40",
      "low": "79.00",
      "close": "79.00",
      "average": "79.8444",
      "volume": "22869",
      "turnover": "1825529.65",
      "trades": "210"
    },
    {
      "date": "2022-06-15",
      "bid": "80.40",
      "ask": "80.80",
      "open": "76.50",
      "high": "85.70",
      "low": "76.50",
      "close": "80.20",
      "average": "78.6368",
      "volume": "30358",
      "turnover": "2387627.9",
      "trades": "339"
    },
    {
      "date": "2022-06-16",
      "bid": "78.00",
      "ask": "78.30",
      "open": "80.20",
      "high": "83.20",
      "low": "76.60",
      "close": "78.30",
      "average": "77.9323",
      "volume": "38437",
      "turnover": "2993063.7",
      "trades": "352"
    },
    {
      "date": "2022-06-17",
      "bid": "80.70",
      "ask": "81.20",
      "open": "82.00",
      "high": "82.80",
      "low": "78.10",
      "close": "80.70",
      "average": "80.1212",
      "volume": "22054",
      "turnover": "1766994",
      "trades": "269"
    },
    {
      "date": "2022-06-20",
      "bid": "79.90",
      "ask": "80.60",
      "open": "82.10",
      "high": "82.10",
      "low": "78.10",
      "close": "80.60",
      "average": "80.7178",
      "volume": "36364",
      "turnover": "2935222.7",
      "trades": "364"
    },
    {
      "date": "2022-06-21",
      "bid": "79.40",
      "ask": "79.90",
      "open": "82.80",
      "high": "82.80",
      "low": "79.10",
      "close": "79.30",
      "average": "79.8833",
      "volume": "20235",
      "turnover": "1616439",
      "trades": "96"
    },
    {
      "date": "2022-06-22",
      "bid": "77.20",
      "ask": "77.50",
      "open": "80.30",
      "high": "80.30",
      "low": "75.20",
      "close": "77.50",
      "average": "76.9344",
      "volume": "23144",
      "turnover": "1780417.3",
      "trades": "330"
    },
    {
      "date": "2022-06-23",
      "bid": "74.20",
      "ask": "74.90",
      "open": "77.50",
      "high": "78.00",
      "low": "74.00",
      "close": "74.00",
      "average": "75.7676",
      "volume": "28744",
      "turnover": "2177863.1",
      "trades": "360"
    },
    {
      "date": "2022-06-27",
      "bid": "77.00",
      "ask": "77.50",
      "open": "74.00",
      "high": "78.90",
      "low": "74.00",
      "close": "77.30",
      "average": "76.9948",
      "volume": "64667",
      "turnover": "4979321.8",
      "trades": "222"
    },
    {
      "date": "2022-06-28",
      "bid": "77.60",
      "ask": "78.10",
      "open": "79.00",
      "high": "79.20",
      "low": "76.20",
      "close": "77.50",
      "average": "77.5742",
      "volume": "10440",
      "turnover": "809906.75",
      "trades": "175"
    },
    {
      "date": "2022-06-29",
      "bid": "77.30",
      "ask": "77.80",
      "open": "81.80",
      "high": "82.10",
      "low": "77.20",
      "close": "77.20",
      "average": "79.2757",
      "volume": "21111",
      "turnover": "1673590",
      "trades": "268"
    },
    {
      "date": "2022-06-30",
      "bid": "77.30",
      "ask": "78.00",
      "open": "78.20",
      "high": "78.20",
      "low": "76.10",
      "close": "77.40",
      "average": "76.9654",
      "volume": "23549",
      "turnover": "1812459.3",
      "trades": "218"
    },
    {
      "date": "2022-07-01",
      "bid": "78.50",
      "ask": "78.80",
      "open": "77.40",
      "high": "79.40",
      "low": "76.70",
      "close": "78.10",
      "average": "78.0807",
      "volume": "11635",
      "turnover": "908469.4",
      "trades": "143"
    },
    {
      "date": "2022-07-04",
      "bid": "77.40",
      "ask": "78.10",
      "open": "78.10",
      "high": "79.60",
      "low": "77.30",
      "close": "77.30",
      "average": "78.1715",
      "volume": "8889",
      "turnover": "694866.4",
      "trades": "115"
    },
    {
      "date": "2022-07-05",
      "bid": "76.70",
      "ask": "76.90",
      "open": "77.50",
      "high": "79.00",
      "low": "76.30",
      "close": "76.30",
      "average": "77.1682",
      "volume": "10194",
      "turnover": "786652.6",
      "trades": "237"
    },
    {
      "date": "2022-07-06",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.00",
      "high": "79.00",
      "low": "77.00",
      "close": "77.10",
      "average": "77.628",
      "volume": "8009",
      "turnover": "621722.4",
      "trades": "131"
    },
    {
      "date": "2022-07-07",
      "bid": "77.60",
      "ask": "78.70",
      "open": "77.50",
      "high": "78.70",
      "low": "75.70",
      "close": "77.40",
      "average": "77.2688",
      "volume": "24768",
      "turnover": "1913794.3",
      "trades": "331"
    },
    {
      "date": "2022-07-08",
      "bid": "79.10",
      "ask": "79.40",
      "open": "77.40",
      "high": "80.50",
      "low": "77.40",
      "close": "79.20",
      "average": "78.8232",
      "volume": "12764",
      "turnover": "1006194.9",
      "trades": "149"
    },
    {
      "date": "2022-07-11",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.60",
      "high": "79.60",
      "low": "77.70",
      "close": "79.30",
      "average": "79.3009",
      "volume": "11280",
      "turnover": "894513.6",
      "trades": "150"
    },
    {
      "date": "2022-07-12",
      "bid": "81.30",
      "ask": "81.50",
      "open": "79.00",
      "high": "81.70",
      "low": "78.30",
      "close": "80.90",
      "average": "80.4246",
      "volume": "19317",
      "turnover": "1553561.9",
      "trades": "167"
    },
    {
      "date": "2022-07-13",
      "bid": "80.10",
      "ask": "80.40",
      "open": "80.90",
      "high": "82.00",
      "low": "79.80",
      "close": "80.50",
      "average": "80.8367",
      "volume": "15864",
      "turnover": "1282393.89",
      "trades": "146"
    },
    {
      "date": "2022-07-14",
      "bid": "80.00",
      "ask": "80.30",
      "open": "79.80",
      "high": "80.80",
      "low": "79.80",
      "close": "80.00",
      "average": "80.0954",
      "volume": "20129",
      "turnover": "1612240.9",
      "trades": "152"
    },
    {
      "date": "2022-07-15",
      "bid": "81.10",
      "ask": "81.60",
      "open": "79.70",
      "high": "81.90",
      "low": "79.60",
      "close": "81.90",
      "average": "80.1083",
      "volume": "40071",
      "turnover": "3213281.35",
      "trades": "149"
    },
    {
      "date": "2022-07-18",
      "bid": "80.40",
      "ask": "81.00",
      "open": "90.00",
      "high": "90.00",
      "low": "80.00",
      "close": "81.20",
      "average": "81.1664",
      "volume": "15031",
      "turnover": "1219970.89",
      "trades": "159"
    },
    {
      "date": "2022-07-19",
      "bid": "89.00",
      "ask": "89.90",
      "open": "82.40",
      "high": "90.50",
      "low": "82.40",
      "close": "88.40",
      "average": "87.0941",
      "volume": "50030",
      "turnover": "4357319.9",
      "trades": "534"
    },
    {
      "date": "2022-07-20",
      "bid": "86.90",
      "ask": "87.10",
      "open": "88.40",
      "high": "88.40",
      "low": "84.80",
      "close": "87.10",
      "average": "86.5664",
      "volume": "40495",
      "turnover": "3505507.7",
      "trades": "458"
    },
    {
      "date": "2022-07-21",
      "bid": "86.00",
      "ask": "86.80",
      "open": "87.10",
      "high": "87.50",
      "low": "85.70",
      "close": "86.20",
      "average": "86.4923",
      "volume": "4865",
      "turnover": "420785.1",
      "trades": "146"
    },
    {
      "date": "2022-07-22",
      "bid": "85.80",
      "ask": "86.50",
      "open": "87.90",
      "high": "88.10",
      "low": "85.90",
      "close": "86.30",
      "average": "86.5981",
      "volume": "5230",
      "turnover": "452908.2",
      "trades": "98"
    },
    {
      "date": "2022-07-25",
      "bid": "87.40",
      "ask": "88.00",
      "open": "88.00",
      "high": "90.10",
      "low": "86.30",
      "close": "88.70",
      "average": "88.4565",
      "volume": "18000",
      "turnover": "1592216.8",
      "trades": "190"
    },
    {
      "date": "2022-07-26",
      "bid": "86.80",
      "ask": "87.00",
      "open": "90.00",
      "high": "90.00",
      "low": "86.50",
      "close": "86.80",
      "average": "87.2579",
      "volume": "12165",
      "turnover": "1061475.95",
      "trades": "202"
    },
    {
      "date": "2022-07-27",
      "bid": "87.50",
      "ask": "88.10",
      "open": "87.20",
      "high": "88.10",
      "low": "86.00",
      "close": "86.90",
      "average": "87.491",
      "volume": "6886",
      "turnover": "601726.75",
      "trades": "102"
    },
    {
      "date": "2022-07-28",
      "bid": "88.90",
      "ask": "89.40",
      "open": "89.10",
      "high": "90.70",
      "low": "87.90",
      "close": "89.70",
      "average": "89.671",
      "volume": "11932",
      "turnover": "1069582.39",
      "trades": "139"
    },
    {
      "date": "2022-07-29",
      "bid": "90.90",
      "ask": "91.10",
      "open": "91.10",
      "high": "91.10",
      "low": "90.30",
      "close": "90.30",
      "average": "90.6229",
      "volume": "4964",
      "turnover": "449851.9",
      "trades": "109"
    },
    {
      "date": "2022-08-01",
      "bid": "90.90",
      "ask": "91.50",
      "open": "91.10",
      "high": "92.50",
      "low": "90.00",
      "close": "91.10",
      "average": "91.4907",
      "volume": "15069",
      "turnover": "1378729.9",
      "trades": "182"
    },
    {
      "date": "2022-08-02",
      "bid": "95.70",
      "ask": "95.90",
      "open": "96.00",
      "high": "102.00",
      "low": "94.70",
      "close": "95.60",
      "average": "97.9869",
      "volume": "104050",
      "turnover": "10195746.25",
      "trades": "968"
    },
    {
      "date": "2022-08-03",
      "bid": "95.10",
      "ask": "95.30",
      "open": "97.00",
      "high": "97.00",
      "low": "93.70",
      "close": "95.00",
      "average": "95.1908",
      "volume": "72886",
      "turnover": "6938071",
      "trades": "358"
    },
    {
      "date": "2022-08-04",
      "bid": "92.90",
      "ask": "93.20",
      "open": "95.20",
      "high": "95.40",
      "low": "91.00",
      "close": "93.00",
      "average": "93.497",
      "volume": "46828",
      "turnover": "4377345.55",
      "trades": "451"
    },
    {
      "date": "2022-08-05",
      "bid": "91.00",
      "ask": "91.30",
      "open": "93.50",
      "high": "94.50",
      "low": "91.00",
      "close": "91.10",
      "average": "92.6111",
      "volume": "31914",
      "turnover": "2955589.9",
      "trades": "395"
    },
    {
      "date": "2022-08-08",
      "bid": "90.70",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.00",
      "low": "90.10",
      "close": "90.50",
      "average": "91.2616",
      "volume": "8001",
      "turnover": "730184.2",
      "trades": "123"
    },
    {
      "date": "2022-08-09",
      "bid": "89.20",
      "ask": "89.90",
      "open": "91.00",
      "high": "91.00",
      "low": "88.30",
      "close": "89.00",
      "average": "89.6141",
      "volume": "7727",
      "turnover": "692447.9",
      "trades": "184"
    },
    {
      "date": "2022-08-10",
      "bid": "89.90",
      "ask": "90.40",
      "open": "89.00",
      "high": "90.50",
      "low": "87.40",
      "close": "89.90",
      "average": "89.6461",
      "volume": "7505",
      "turnover": "673044.05",
      "trades": "120"
    },
    {
      "date": "2022-08-11",
      "bid": "90.40",
      "ask": "91.60",
      "open": "90.90",
      "high": "92.40",
      "low": "90.20",
      "close": "90.20",
      "average": "91.2361",
      "volume": "65205",
      "turnover": "5949122.7",
      "trades": "447"
    },
    {
      "date": "2022-08-12",
      "bid": "90.20",
      "ask": "90.90",
      "open": "90.20",
      "high": "91.40",
      "low": "90.00",
      "close": "90.00",
      "average": "90.1202",
      "volume": "14819",
      "turnover": "1335753.5",
      "trades": "263"
    },
    {
      "date": "2022-08-15",
      "bid": "87.20",
      "ask": "87.60",
      "open": "90.50",
      "high": "90.70",
      "low": "87.10",
      "close": "87.10",
      "average": "88.2201",
      "volume": "11281",
      "turnover": "995896.45",
      "trades": "195"
    },
    {
      "date": "2022-08-16",
      "bid": "88.30",
      "ask": "88.80",
      "open": "87.10",
      "high": "89.10",
      "low": "87.10",
      "close": "88.10",
      "average": "88.0704",
      "volume": "11153",
      "turnover": "982248.7",
      "trades": "147"
    },
    {
      "date": "2022-08-17",
      "bid": "87.20",
      "ask": "87.50",
      "open": "88.90",
      "high": "88.90",
      "low": "86.40",
      "close": "86.40",
      "average": "87.2148",
      "volume": "19719",
      "turnover": "1719787.6",
      "trades": "321"
    },
    {
      "date": "2022-08-18",
      "bid": "85.60",
      "ask": "86.00",
      "open": "86.40",
      "high": "87.80",
      "low": "84.60",
      "close": "84.60",
      "average": "85.6092",
      "volume": "11788",
      "turnover": "1009645.5",
      "trades": "184"
    },
    {
      "date": "2022-08-19",
      "bid": "83.00",
      "ask": "83.60",
      "open": "84.60",
      "high": "86.00",
      "low": "82.50",
      "close": "82.50",
      "average": "84.4265",
      "volume": "25546",
      "turnover": "2156876.5",
      "trades": "279"
    },
    {
      "date": "2022-08-22",
      "bid": "82.00",
      "ask": "83.20",
      "open": "82.40",
      "high": "84.30",
      "low": "80.10",
      "close": "80.10",
      "average": "82.3899",
      "volume": "14690",
      "turnover": "1210368",
      "trades": "235"
    },
    {
      "date": "2022-08-23",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.10",
      "high": "83.80",
      "low": "79.30",
      "close": "79.30",
      "average": "80.5379",
      "volume": "11892",
      "turnover": "958171.6",
      "trades": "216"
    },
    {
      "date": "2022-08-24",
      "bid": "79.80",
      "ask": "80.30",
      "open": "79.10",
      "high": "80.60",
      "low": "79.10",
      "close": "79.50",
      "average": "79.6726",
      "volume": "10081",
      "turnover": "803155",
      "trades": "99"
    },
    {
      "date": "2022-08-25",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.60",
      "high": "81.00",
      "low": "79.60",
      "close": "80.40",
      "average": "80.4005",
      "volume": "18070",
      "turnover": "1452837.7",
      "trades": "110"
    },
    {
      "date": "2022-08-26",
      "bid": "79.90",
      "ask": "80.60",
      "open": "81.90",
      "high": "81.90",
      "low": "79.20",
      "close": "80.40",
      "average": "80.5602",
      "volume": "14581",
      "turnover": "1174647.89",
      "trades": "136"
    },
    {
      "date": "2022-08-29",
      "bid": "79.50",
      "ask": "79.90",
      "open": "80.40",
      "high": "80.40",
      "low": "78.40",
      "close": "79.00",
      "average": "79.0669",
      "volume": "5302",
      "turnover": "419277.8",
      "trades": "116"
    },
    {
      "date": "2022-08-30",
      "bid": "79.10",
      "ask": "79.60",
      "open": "78.10",
      "high": "80.10",
      "low": "78.10",
      "close": "78.50",
      "average": "79.0166",
      "volume": "10053",
      "turnover": "794353.7",
      "trades": "135"
    },
    {
      "date": "2022-08-31",
      "bid": "79.10",
      "ask": "79.70",
      "open": "78.50",
      "high": "80.00",
      "low": "78.00",
      "close": "78.50",
      "average": "78.7141",
      "volume": "29918",
      "turnover": "2354967.95",
      "trades": "170"
    },
    {
      "date": "2022-09-01",
      "bid": "77.10",
      "ask": "77.50",
      "open": "78.50",
      "high": "79.30",
      "low": "77.00",
      "close": "77.00",
      "average": "77.9262",
      "volume": "8700",
      "turnover": "678460",
      "trades": "112"
    },
    {
      "date": "2022-09-02",
      "bid": "77.80",
      "ask": "78.80",
      "open": "78.30",
      "high": "78.60",
      "low": "77.10",
      "close": "77.10",
      "average": "77.8232",
      "volume": "6962",
      "turnover": "541805.1",
      "trades": "92"
    },
    {
      "date": "2022-09-05",
      "bid": "75.90",
      "ask": "76.60",
      "open": "76.70",
      "high": "77.00",
      "low": "75.80",
      "close": "75.90",
      "average": "76.4431",
      "volume": "7783",
      "turnover": "594956.9",
      "trades": "110"
    },
    {
      "date": "2022-09-06",
      "bid": "75.40",
      "ask": "76.50",
      "open": "76.90",
      "high": "77.50",
      "low": "74.00",
      "close": "74.00",
      "average": "75.3328",
      "volume": "7053",
      "turnover": "531501.8",
      "trades": "111"
    },
    {
      "date": "2022-09-07",
      "bid": "73.80",
      "ask": "77.40",
      "open": "74.50",
      "high": "75.50",
      "low": "73.30",
      "close": "73.30",
      "average": "74.6184",
      "volume": "15364",
      "turnover": "1145835.2",
      "trades": "114"
    },
    {
      "date": "2022-09-08",
      "bid": "71.50",
      "ask": "72.80",
      "open": "77.20",
      "high": "77.20",
      "low": "71.20",
      "close": "71.20",
      "average": "73.1818",
      "volume": "10721",
      "turnover": "784582.1",
      "trades": "153"
    },
    {
      "date": "2022-09-09",
      "bid": "75.10",
      "ask": "75.40",
      "open": "71.50",
      "high": "76.50",
      "low": "71.50",
      "close": "74.50",
      "average": "74.4063",
      "volume": "38991",
      "turnover": "2901174.1",
      "trades": "299"
    },
    {
      "date": "2022-09-12",
      "bid": "73.50",
      "ask": "74.00",
      "open": "78.00",
      "high": "78.00",
      "low": "73.00",
      "close": "73.40",
      "average": "74.0245",
      "volume": "15731",
      "turnover": "1164479.89",
      "trades": "235"
    },
    {
      "date": "2022-09-13",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.40",
      "high": "78.70",
      "low": "73.70",
      "close": "77.30",
      "average": "76.5245",
      "volume": "10573",
      "turnover": "809093.5",
      "trades": "174"
    },
    {
      "date": "2022-09-14",
      "bid": "73.80",
      "ask": "74.20",
      "open": "77.30",
      "high": "77.30",
      "low": "73.00",
      "close": "73.40",
      "average": "74.0937",
      "volume": "35590",
      "turnover": "2636994.6",
      "trades": "226"
    },
    {
      "date": "2022-09-15",
      "bid": "73.10",
      "ask": "73.40",
      "open": "76.20",
      "high": "76.20",
      "low": "72.10",
      "close": "73.00",
      "average": "73.2691",
      "volume": "10412",
      "turnover": "762878.2",
      "trades": "116"
    },
    {
      "date": "2022-09-16",
      "bid": "72.20",
      "ask": "73.40",
      "open": "75.30",
      "high": "75.30",
      "low": "70.70",
      "close": "72.60",
      "average": "72.4918",
      "volume": "21159",
      "turnover": "1533853",
      "trades": "202"
    },
    {
      "date": "2022-09-19",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.60",
      "high": "73.70",
      "low": "70.80",
      "close": "72.00",
      "average": "72.4112",
      "volume": "16938",
      "turnover": "1226501.7",
      "trades": "152"
    },
    {
      "date": "2022-09-20",
      "bid": "70.00",
      "ask": "72.40",
      "open": "72.50",
      "high": "72.90",
      "low": "69.30",
      "close": "70.90",
      "average": "70.4112",
      "volume": "47301",
      "turnover": "3330518.3",
      "trades": "166"
    },
    {
      "date": "2022-09-21",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.90",
      "high": "70.90",
      "low": "69.10",
      "close": "69.80",
      "average": "69.8458",
      "volume": "6287",
      "turnover": "439120.3",
      "trades": "136"
    },
    {
      "date": "2022-09-22",
      "bid": "66.60",
      "ask": "67.00",
      "open": "69.80",
      "high": "69.80",
      "low": "65.90",
      "close": "65.90",
      "average": "67.0412",
      "volume": "5657",
      "turnover": "380411",
      "trades": "106"
    },
    {
      "date": "2022-09-23",
      "bid": "67.00",
      "ask": "67.30",
      "open": "65.90",
      "high": "67.70",
      "low": "65.90",
      "close": "67.00",
      "average": "66.6455",
      "volume": "9767",
      "turnover": "650923.2",
      "trades": "154"
    },
    {
      "date": "2022-09-26",
      "bid": "67.00",
      "ask": "67.50",
      "open": "68.00",
      "high": "71.10",
      "low": "64.40",
      "close": "64.40",
      "average": "68.7887",
      "volume": "13312",
      "turnover": "915715",
      "trades": "146"
    },
    {
      "date": "2022-09-27",
      "bid": "62.50",
      "ask": "64.30",
      "open": "65.60",
      "high": "67.20",
      "low": "61.00",
      "close": "61.00",
      "average": "65.7416",
      "volume": "12403",
      "turnover": "815539.4",
      "trades": "173"
    },
    {
      "date": "2022-09-28",
      "bid": "62.90",
      "ask": "63.50",
      "open": "63.70",
      "high": "63.70",
      "low": "62.00",
      "close": "62.70",
      "average": "62.9177",
      "volume": "30399",
      "turnover": "1912629",
      "trades": "241"
    },
    {
      "date": "2022-09-29",
      "bid": "61.20",
      "ask": "61.90",
      "open": "63.00",
      "high": "63.50",
      "low": "61.20",
      "close": "61.20",
      "average": "62.5321",
      "volume": "21368",
      "turnover": "1336186.89",
      "trades": "219"
    },
    {
      "date": "2022-09-30",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.20",
      "low": "59.30",
      "close": "59.30",
      "average": "60.0309",
      "volume": "29433",
      "turnover": "1754173.2",
      "trades": "170"
    },
    {
      "date": "2022-10-03",
      "bid": "59.30",
      "ask": "59.60",
      "open": "59.50",
      "high": "61.20",
      "low": "59.00",
      "close": "59.00",
      "average": "59.7867",
      "volume": "90921",
      "turnover": "5435868",
      "trades": "141"
    },
    {
      "date": "2022-10-04",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.00",
      "high": "63.40",
      "low": "60.00",
      "close": "61.70",
      "average": "61.7076",
      "volume": "30784",
      "turnover": "1900171.65",
      "trades": "274"
    },
    {
      "date": "2022-10-05",
      "bid": "63.00",
      "ask": "63.20",
      "open": "60.20",
      "high": "64.20",
      "low": "60.20",
      "close": "63.20",
      "average": "62.1885",
      "volume": "20259",
      "turnover": "1259877.7",
      "trades": "210"
    },
    {
      "date": "2022-10-06",
      "bid": "65.00",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.90",
      "average": "65.102",
      "volume": "17284",
      "turnover": "1125222.5",
      "trades": "174"
    },
    {
      "date": "2022-10-07",
      "bid": "62.90",
      "ask": "63.50",
      "open": "66.70",
      "high": "69.70",
      "low": "62.40",
      "close": "62.40",
      "average": "64.8089",
      "volume": "17115",
      "turnover": "1109226",
      "trades": "150"
    },
    {
      "date": "2022-10-10",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.10",
      "high": "67.50",
      "low": "62.40",
      "close": "66.70",
      "average": "65.3675",
      "volume": "18718",
      "turnover": "1223549.6",
      "trades": "262"
    },
    {
      "date": "2022-10-11",
      "bid": "61.50",
      "ask": "62.70",
      "open": "66.70",
      "high": "67.70",
      "low": "61.00",
      "close": "61.30",
      "average": "62.8647",
      "volume": "42640",
      "turnover": "2680463.6",
      "trades": "469"
    },
    {
      "date": "2022-10-12",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.70",
      "high": "63.40",
      "low": "60.40",
      "close": "62.00",
      "average": "61.6836",
      "volume": "14492",
      "turnover": "893676.3",
      "trades": "232"
    },
    {
      "date": "2022-10-13",
      "bid": "60.40",
      "ask": "61.00",
      "open": "63.70",
      "high": "66.60",
      "low": "60.10",
      "close": "60.70",
      "average": "61.4921",
      "volume": "24209",
      "turnover": "1488663.2",
      "trades": "244"
    },
    {
      "date": "2022-10-14",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.00",
      "high": "63.10",
      "low": "59.40",
      "close": "63.10",
      "average": "61.3622",
      "volume": "34014",
      "turnover": "2086689.1",
      "trades": "299"
    },
    {
      "date": "2022-10-17",
      "bid": "61.50",
      "ask": "61.60",
      "open": "63.50",
      "high": "63.50",
      "low": "60.80",
      "close": "61.70",
      "average": "61.8834",
      "volume": "26054",
      "turnover": "1612310.8",
      "trades": "275"
    },
    {
      "date": "2022-10-18",
      "bid": "62.50",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.00",
      "low": "61.20",
      "close": "62.50",
      "average": "62.1936",
      "volume": "36141",
      "turnover": "2247739.4",
      "trades": "249"
    },
    {
      "date": "2022-10-19",
      "bid": "63.60",
      "ask": "63.70",
      "open": "62.50",
      "high": "63.70",
      "low": "62.50",
      "close": "63.70",
      "average": "63.6182",
      "volume": "24443",
      "turnover": "1555020.1",
      "trades": "196"
    },
    {
      "date": "2022-10-20",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.20",
      "high": "65.00",
      "low": "62.40",
      "close": "64.80",
      "average": "63.297",
      "volume": "274652",
      "turnover": "17384639.7",
      "trades": "267"
    },
    {
      "date": "2022-10-21",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.50",
      "high": "66.60",
      "low": "65.00",
      "close": "65.50",
      "average": "65.2959",
      "volume": "120427",
      "turnover": "7863383.9",
      "trades": "138"
    },
    {
      "date": "2022-10-24",
      "bid": "72.10",
      "ask": "72.60",
      "open": "68.20",
      "high": "73.50",
      "low": "68.00",
      "close": "72.30",
      "average": "71.2866",
      "volume": "152926",
      "turnover": "10901551.5",
      "trades": "1079"
    },
    {
      "date": "2022-10-25",
      "bid": "70.70",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.70",
      "low": "68.80",
      "close": "70.30",
      "average": "70.3163",
      "volume": "124216",
      "turnover": "8734413.8",
      "trades": "792"
    },
    {
      "date": "2022-10-26",
      "bid": "69.50",
      "ask": "70.10",
      "open": "71.70",
      "high": "72.70",
      "low": "69.40",
      "close": "69.40",
      "average": "71.1299",
      "volume": "41966",
      "turnover": "2981019.1",
      "trades": "368"
    },
    {
      "date": "2022-10-27",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "70.60",
      "low": "68.00",
      "close": "68.80",
      "average": "68.5444",
      "volume": "30100",
      "turnover": "2064424.95",
      "trades": "280"
    },
    {
      "date": "2022-10-28",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.90",
      "high": "69.90",
      "low": "68.10",
      "close": "69.50",
      "average": "68.734",
      "volume": "217487",
      "turnover": "14948488.25",
      "trades": "237"
    },
    {
      "date": "2022-10-31",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.50",
      "high": "70.80",
      "low": "69.20",
      "close": "69.30",
      "average": "69.7146",
      "volume": "41283",
      "turnover": "2877813.05",
      "trades": "330"
    },
    {
      "date": "2022-11-01",
      "bid": "70.80",
      "ask": "71.80",
      "open": "69.30",
      "high": "71.80",
      "low": "69.10",
      "close": "70.60",
      "average": "70.4461",
      "volume": "40474",
      "turnover": "2851219.25",
      "trades": "318"
    },
    {
      "date": "2022-11-02",
      "bid": "69.40",
      "ask": "69.70",
      "open": "71.90",
      "high": "71.90",
      "low": "69.00",
      "close": "69.10",
      "average": "69.6496",
      "volume": "47239",
      "turnover": "3290175.3",
      "trades": "320"
    },
    {
      "date": "2022-11-03",
      "bid": "69.20",
      "ask": "70.10",
      "open": "69.90",
      "high": "70.20",
      "low": "68.40",
      "close": "69.30",
      "average": "69.5038",
      "volume": "40941",
      "turnover": "2845156.6",
      "trades": "299"
    },
    {
      "date": "2022-11-04",
      "bid": "70.60",
      "ask": "70.90",
      "open": "70.40",
      "high": "71.60",
      "low": "68.80",
      "close": "70.10",
      "average": "70.5568",
      "volume": "29640",
      "turnover": "2091303.1",
      "trades": "190"
    },
    {
      "date": "2022-11-07",
      "bid": "75.40",
      "ask": "76.00",
      "open": "71.00",
      "high": "75.90",
      "low": "71.00",
      "close": "75.70",
      "average": "74.3029",
      "volume": "34384",
      "turnover": "2554849.7",
      "trades": "338"
    },
    {
      "date": "2022-11-08",
      "bid": "76.00",
      "ask": "76.70",
      "open": "76.00",
      "high": "76.90",
      "low": "74.70",
      "close": "76.30",
      "average": "75.811",
      "volume": "47261",
      "turnover": "3582872.2",
      "trades": "406"
    },
    {
      "date": "2022-11-09",
      "bid": "76.20",
      "ask": "76.80",
      "open": "76.70",
      "high": "77.00",
      "low": "75.10",
      "close": "77.00",
      "average": "76.3278",
      "volume": "16383",
      "turnover": "1250478.1",
      "trades": "214"
    },
    {
      "date": "2022-11-10",
      "bid": "76.20",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.30",
      "low": "74.60",
      "close": "76.70",
      "average": "76.0855",
      "volume": "352372",
      "turnover": "26812264.2",
      "trades": "318"
    },
    {
      "date": "2022-11-11",
      "bid": "78.80",
      "ask": "79.60",
      "open": "75.20",
      "high": "79.50",
      "low": "75.20",
      "close": "79.40",
      "average": "78.198",
      "volume": "31170",
      "turnover": "2437431.29",
      "trades": "276"
    },
    {
      "date": "2022-11-14",
      "bid": "75.70",
      "ask": "76.90",
      "open": "80.00",
      "high": "81.00",
      "low": "75.80",
      "close": "76.30",
      "average": "77.691",
      "volume": "31587",
      "turnover": "2454024.1",
      "trades": "306"
    },
    {
      "date": "2022-11-15",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.00",
      "high": "77.00",
      "low": "73.60",
      "close": "76.50",
      "average": "75.4494",
      "volume": "38235",
      "turnover": "2884809.3",
      "trades": "254"
    },
    {
      "date": "2022-11-16",
      "bid": "73.90",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.00",
      "low": "74.00",
      "close": "74.00",
      "average": "75.4463",
      "volume": "17016",
      "turnover": "1283794.2",
      "trades": "114"
    },
    {
      "date": "2022-11-17",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.30",
      "high": "75.90",
      "low": "73.00",
      "close": "73.60",
      "average": "73.6091",
      "volume": "12014",
      "turnover": "884339.6",
      "trades": "99"
    },
    {
      "date": "2022-11-18",
      "bid": "73.10",
      "ask": "73.50",
      "open": "74.30",
      "high": "74.30",
      "low": "73.10",
      "close": "73.10",
      "average": "73.5138",
      "volume": "16468",
      "turnover": "1210624.8",
      "trades": "111"
    },
    {
      "date": "2022-11-21",
      "bid": "73.50",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.30",
      "low": "72.10",
      "close": "73.60",
      "average": "73.4119",
      "volume": "10166",
      "turnover": "746305.5",
      "trades": "123"
    },
    {
      "date": "2022-11-22",
      "bid": "75.00",
      "ask": "75.60",
      "open": "74.00",
      "high": "75.70",
      "low": "72.60",
      "close": "75.00",
      "average": "73.9224",
      "volume": "10347",
      "turnover": "764875.4",
      "trades": "150"
    },
    {
      "date": "2022-11-23",
      "bid": "76.60",
      "ask": "77.30",
      "open": "77.00",
      "high": "78.70",
      "low": "75.80",
      "close": "76.60",
      "average": "76.9251",
      "volume": "24118",
      "turnover": "1855279",
      "trades": "154"
    },
    {
      "date": "2022-11-24",
      "bid": "79.70",
      "ask": "80.50",
      "open": "76.60",
      "high": "81.20",
      "low": "76.60",
      "close": "80.40",
      "average": "79.2613",
      "volume": "18560",
      "turnover": "1471089.2",
      "trades": "153"
    },
    {
      "date": "2022-11-25",
      "bid": "77.70",
      "ask": "77.90",
      "open": "81.60",
      "high": "81.70",
      "low": "77.90",
      "close": "77.90",
      "average": "79.1794",
      "volume": "9342",
      "turnover": "739694.1",
      "trades": "154"
    },
    {
      "date": "2022-11-28",
      "bid": "76.60",
      "ask": "77.70",
      "open": "78.80",
      "high": "78.80",
      "low": "75.90",
      "close": "76.80",
      "average": "77.1549",
      "volume": "12237",
      "turnover": "944144.9",
      "trades": "169"
    },
    {
      "date": "2022-11-29",
      "bid": "78.20",
      "ask": "78.90",
      "open": "77.00",
      "high": "80.30",
      "low": "76.80",
      "close": "78.60",
      "average": "78.1009",
      "volume": "13219",
      "turnover": "1032416.1",
      "trades": "116"
    },
    {
      "date": "2022-11-30",
      "bid": "79.00",
      "ask": "79.80",
      "open": "78.90",
      "high": "79.80",
      "low": "76.40",
      "close": "79.70",
      "average": "78.1882",
      "volume": "44704",
      "turnover": "3509607",
      "trades": "311"
    },
    {
      "date": "2022-12-01",
      "bid": "77.70",
      "ask": "78.80",
      "open": "79.70",
      "high": "81.40",
      "low": "77.80",
      "close": "78.00",
      "average": "79.3398",
      "volume": "14002",
      "turnover": "1110915.39",
      "trades": "144"
    },
    {
      "date": "2022-12-02",
      "bid": "78.50",
      "ask": "79.20",
      "open": "78.00",
      "high": "80.80",
      "low": "75.70",
      "close": "78.60",
      "average": "78.4941",
      "volume": "9781",
      "turnover": "767751",
      "trades": "150"
    },
    {
      "date": "2022-12-05",
      "bid": "80.60",
      "ask": "81.40",
      "open": "78.60",
      "high": "81.10",
      "low": "78.60",
      "close": "80.70",
      "average": "80.2932",
      "volume": "78348",
      "turnover": "6290426.6",
      "trades": "141"
    },
    {
      "date": "2022-12-06",
      "bid": "80.50",
      "ask": "80.80",
      "open": "80.70",
      "high": "81.70",
      "low": "80.00",
      "close": "80.10",
      "average": "80.466",
      "volume": "22308",
      "turnover": "1795047.6",
      "trades": "168"
    },
    {
      "date": "2022-12-07",
      "bid": "78.80",
      "ask": "79.20",
      "open": "80.80",
      "high": "80.80",
      "low": "78.50",
      "close": "78.50",
      "average": "78.9531",
      "volume": "17974",
      "turnover": "1419535",
      "trades": "187"
    },
    {
      "date": "2022-12-08",
      "bid": "76.60",
      "ask": "77.10",
      "open": "78.50",
      "high": "78.50",
      "low": "76.10",
      "close": "76.30",
      "average": "76.6786",
      "volume": "26271",
      "turnover": "2014883.4",
      "trades": "196"
    },
    {
      "date": "2022-12-09",
      "bid": "76.30",
      "ask": "76.80",
      "open": "77.80",
      "high": "77.80",
      "low": "74.50",
      "close": "76.20",
      "average": "75.522",
      "volume": "24933",
      "turnover": "1882853",
      "trades": "193"
    },
    {
      "date": "2022-12-12",
      "bid": "75.40",
      "ask": "76.00",
      "open": "76.90",
      "high": "77.20",
      "low": "74.30",
      "close": "75.20",
      "average": "75.1029",
      "volume": "31896",
      "turnover": "2395773.79",
      "trades": "224"
    },
    {
      "date": "2022-12-13",
      "bid": "75.90",
      "ask": "76.50",
      "open": "75.50",
      "high": "78.50",
      "low": "75.00",
      "close": "75.90",
      "average": "76.2029",
      "volume": "18173",
      "turnover": "1386289.55",
      "trades": "230"
    },
    {
      "date": "2022-12-14",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.80",
      "high": "78.00",
      "low": "76.10",
      "close": "77.60",
      "average": "77.1518",
      "volume": "14081",
      "turnover": "1084838.39",
      "trades": "138"
    },
    {
      "date": "2022-12-15",
      "bid": "75.50",
      "ask": "75.80",
      "open": "77.40",
      "high": "78.50",
      "low": "74.60",
      "close": "75.40",
      "average": "76.4026",
      "volume": "7679",
      "turnover": "586839.1",
      "trades": "145"
    },
    {
      "date": "2022-12-16",
      "bid": "72.50",
      "ask": "73.50",
      "open": "74.30",
      "high": "76.10",
      "low": "72.50",
      "close": "72.70",
      "average": "73.2919",
      "volume": "31666",
      "turnover": "2320717.2",
      "trades": "298"
    },
    {
      "date": "2022-12-19",
      "bid": "72.40",
      "ask": "73.40",
      "open": "75.70",
      "high": "75.70",
      "low": "72.30",
      "close": "72.80",
      "average": "73.1424",
      "volume": "7623",
      "turnover": "557564.4",
      "trades": "107"
    },
    {
      "date": "2022-12-20",
      "bid": "71.60",
      "ask": "72.50",
      "open": "72.00",
      "high": "72.30",
      "low": "70.50",
      "close": "71.60",
      "average": "71.6622",
      "volume": "12079",
      "turnover": "865607.6",
      "trades": "154"
    },
    {
      "date": "2022-12-21",
      "bid": "71.60",
      "ask": "72.00",
      "open": "73.00",
      "high": "74.00",
      "low": "71.30",
      "close": "71.50",
      "average": "71.9838",
      "volume": "14645",
      "turnover": "1054156.39",
      "trades": "146"
    },
    {
      "date": "2022-12-22",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.40",
      "high": "72.70",
      "low": "71.40",
      "close": "71.80",
      "average": "72.0455",
      "volume": "11394",
      "turnover": "821110",
      "trades": "121"
    },
    {
      "date": "2022-12-23",
      "bid": "72.10",
      "ask": "72.80",
      "open": "71.90",
      "high": "73.80",
      "low": "71.60",
      "close": "72.90",
      "average": "72.683",
      "volume": "9534",
      "turnover": "693130.75",
      "trades": "188"
    },
    {
      "date": "2022-12-27",
      "bid": "72.20",
      "ask": "72.70",
      "open": "72.90",
      "high": "74.10",
      "low": "72.20",
      "close": "72.20",
      "average": "72.915",
      "volume": "12195",
      "turnover": "888750.55",
      "trades": "150"
    },
    {
      "date": "2022-12-28",
      "bid": "72.60",
      "ask": "74.00",
      "open": "72.70",
      "high": "74.50",
      "low": "72.00",
      "close": "73.70",
      "average": "73.6845",
      "volume": "162935",
      "turnover": "12005791.9",
      "trades": "121"
    },
    {
      "date": "2022-12-29",
      "bid": "76.70",
      "ask": "77.20",
      "open": "74.60",
      "high": "77.50",
      "low": "74.00",
      "close": "76.90",
      "average": "75.7232",
      "volume": "21745",
      "turnover": "1646600.2",
      "trades": "183"
    },
    {
      "date": "2022-12-30",
      "bid": "75.20",
      "ask": "75.80",
      "open": "76.90",
      "high": "77.50",
      "low": "74.60",
      "close": "74.60",
      "average": "75.1341",
      "volume": "27737",
      "turnover": "2079536.8",
      "trades": "190"
    },
    {
      "date": "2023-01-02",
      "bid": "77.40",
      "ask": "77.70",
      "open": "75.50",
      "high": "78.20",
      "low": "75.50",
      "close": "77.20",
      "average": "77.305",
      "volume": "15337",
      "turnover": "1185627.2",
      "trades": "101"
    },
    {
      "date": "2023-01-03",
      "bid": "79.80",
      "ask": "80.40",
      "open": "77.20",
      "high": "81.30",
      "low": "77.20",
      "close": "79.60",
      "average": "79.5358",
      "volume": "16975",
      "turnover": "1350121",
      "trades": "148"
    },
    {
      "date": "2023-01-04",
      "bid": "77.90",
      "ask": "81.70",
      "open": "79.00",
      "high": "79.90",
      "low": "77.00",
      "close": "77.80",
      "average": "78.0835",
      "volume": "20889",
      "turnover": "1631124.1",
      "trades": "176"
    },
    {
      "date": "2023-01-05",
      "bid": "80.10",
      "ask": "80.80",
      "open": "78.50",
      "high": "81.00",
      "low": "77.80",
      "close": "78.10",
      "average": "78.6239",
      "volume": "11307",
      "turnover": "889000.4",
      "trades": "106"
    },
    {
      "date": "2023-01-09",
      "bid": "83.20",
      "ask": "83.70",
      "open": "80.00",
      "high": "84.40",
      "low": "80.00",
      "close": "82.70",
      "average": "82.2563",
      "volume": "12731",
      "turnover": "1047205.2",
      "trades": "204"
    },
    {
      "date": "2023-01-10",
      "bid": "82.40",
      "ask": "84.00",
      "open": "82.70",
      "high": "84.30",
      "low": "82.00",
      "close": "82.40",
      "average": "82.8331",
      "volume": "15577",
      "turnover": "1290291.7",
      "trades": "132"
    },
    {
      "date": "2023-01-11",
      "bid": "82.00",
      "ask": "82.70",
      "open": "82.80",
      "high": "83.50",
      "low": "82.00",
      "close": "82.70",
      "average": "82.7369",
      "volume": "6940",
      "turnover": "574194",
      "trades": "104"
    },
    {
      "date": "2023-01-12",
      "bid": "86.90",
      "ask": "88.30",
      "open": "84.60",
      "high": "88.80",
      "low": "82.00",
      "close": "87.00",
      "average": "84.957",
      "volume": "44312",
      "turnover": "3764615.2",
      "trades": "381"
    },
    {
      "date": "2023-01-13",
      "bid": "83.40",
      "ask": "84.50",
      "open": "87.00",
      "high": "88.30",
      "low": "83.00",
      "close": "83.70",
      "average": "84.9117",
      "volume": "17832",
      "turnover": "1514144.8",
      "trades": "170"
    },
    {
      "date": "2023-01-16",
      "bid": "86.90",
      "ask": "87.90",
      "open": "83.70",
      "high": "88.00",
      "low": "83.70",
      "close": "87.00",
      "average": "85.8617",
      "volume": "15200",
      "turnover": "1305097.8",
      "trades": "155"
    },
    {
      "date": "2023-01-17",
      "bid": "85.50",
      "ask": "86.30",
      "open": "87.90",
      "high": "87.90",
      "low": "85.10",
      "close": "86.20",
      "average": "87.0715",
      "volume": "9844",
      "turnover": "857131.6",
      "trades": "80"
    },
    {
      "date": "2023-01-18",
      "bid": "86.40",
      "ask": "87.70",
      "open": "86.00",
      "high": "90.00",
      "low": "84.10",
      "close": "86.70",
      "average": "87.6277",
      "volume": "21792",
      "turnover": "1909582.2",
      "trades": "315"
    },
    {
      "date": "2023-01-19",
      "bid": "84.50",
      "ask": "85.30",
      "open": "88.20",
      "high": "89.20",
      "low": "84.20",
      "close": "84.20",
      "average": "86.3659",
      "volume": "14453",
      "turnover": "1248246.5",
      "trades": "248"
    },
    {
      "date": "2023-01-20",
      "bid": "84.30",
      "ask": "85.40",
      "open": "86.10",
      "high": "86.10",
      "low": "84.40",
      "close": "84.50",
      "average": "85.0624",
      "volume": "8218",
      "turnover": "699042.7",
      "trades": "89"
    },
    {
      "date": "2023-01-23",
      "bid": "84.60",
      "ask": "85.00",
      "open": "86.00",
      "high": "87.40",
      "low": "84.50",
      "close": "84.50",
      "average": "85.7555",
      "volume": "16175",
      "turnover": "1387101.4",
      "trades": "144"
    },
    {
      "date": "2023-01-24",
      "bid": "86.20",
      "ask": "86.90",
      "open": "84.50",
      "high": "86.90",
      "low": "84.50",
      "close": "85.80",
      "average": "85.331",
      "volume": "76332",
      "turnover": "6511873.8",
      "trades": "124"
    },
    {
      "date": "2023-01-25",
      "bid": "84.20",
      "ask": "85.30",
      "open": "85.10",
      "high": "86.90",
      "low": "84.30",
      "close": "84.30",
      "average": "84.6595",
      "volume": "9518",
      "turnover": "805789",
      "trades": "94"
    },
    {
      "date": "2023-01-26",
      "bid": "84.20",
      "ask": "85.70",
      "open": "84.30",
      "high": "86.10",
      "low": "84.20",
      "close": "84.50",
      "average": "84.5793",
      "volume": "5294",
      "turnover": "447811.2",
      "trades": "65"
    },
    {
      "date": "2023-01-27",
      "bid": "84.50",
      "ask": "84.90",
      "open": "86.80",
      "high": "86.80",
      "low": "84.10",
      "close": "84.20",
      "average": "84.3117",
      "volume": "12568",
      "turnover": "1060318.1",
      "trades": "96"
    },
    {
      "date": "2023-01-30",
      "bid": "82.10",
      "ask": "82.30",
      "open": "84.30",
      "high": "85.10",
      "low": "81.70",
      "close": "81.70",
      "average": "82.27",
      "volume": "17475",
      "turnover": "1438385.9",
      "trades": "146"
    },
    {
      "date": "2023-01-31",
      "bid": "82.10",
      "ask": "83.10",
      "open": "81.70",
      "high": "83.10",
      "low": "79.80",
      "close": "82.20",
      "average": "81.4095",
      "volume": "15941",
      "turnover": "1296084.25",
      "trades": "179"
    },
    {
      "date": "2023-02-01",
      "bid": "83.70",
      "ask": "84.00",
      "open": "83.10",
      "high": "84.70",
      "low": "82.60",
      "close": "83.30",
      "average": "82.8837",
      "volume": "45174",
      "turnover": "3744189.5",
      "trades": "123"
    },
    {
      "date": "2023-02-02",
      "bid": "84.20",
      "ask": "84.30",
      "open": "84.00",
      "high": "85.60",
      "low": "82.90",
      "close": "84.30",
      "average": "84.0523",
      "volume": "18392",
      "turnover": "1545059.55",
      "trades": "195"
    },
    {
      "date": "2023-02-03",
      "bid": "85.50",
      "ask": "86.60",
      "open": "85.40",
      "high": "86.90",
      "low": "85.00",
      "close": "85.10",
      "average": "85.6936",
      "volume": "209427",
      "turnover": "17946474.05",
      "trades": "160"
    },
    {
      "date": "2023-02-06",
      "bid": "90.80",
      "ask": "91.30",
      "open": "85.10",
      "high": "93.00",
      "low": "85.00",
      "close": "91.10",
      "average": "89.1121",
      "volume": "20643",
      "turnover": "1838979.7",
      "trades": "301"
    },
    {
      "date": "2023-02-07",
      "bid": "90.00",
      "ask": "90.20",
      "open": "91.10",
      "high": "91.10",
      "low": "88.90",
      "close": "90.00",
      "average": "90.1869",
      "volume": "15245",
      "turnover": "1374924.05",
      "trades": "165"
    },
    {
      "date": "2023-02-08",
      "bid": "90.90",
      "ask": "91.10",
      "open": "90.20",
      "high": "91.10",
      "low": "90.00",
      "close": "90.80",
      "average": "90.8265",
      "volume": "19380",
      "turnover": "1759694",
      "trades": "131"
    },
    {
      "date": "2023-02-09",
      "bid": "92.50",
      "ask": "92.60",
      "open": "92.70",
      "high": "93.00",
      "low": "91.30",
      "close": "92.70",
      "average": "92.4128",
      "volume": "41895",
      "turnover": "3867959.55",
      "trades": "275"
    },
    {
      "date": "2023-02-10",
      "bid": "90.20",
      "ask": "90.60",
      "open": "93.00",
      "high": "93.00",
      "low": "87.30",
      "close": "90.10",
      "average": "89.5188",
      "volume": "33204",
      "turnover": "2971703",
      "trades": "285"
    },
    {
      "date": "2023-02-13",
      "bid": "90.40",
      "ask": "91.00",
      "open": "92.80",
      "high": "92.80",
      "low": "89.60",
      "close": "90.40",
      "average": "90.2104",
      "volume": "184087",
      "turnover": "16606738.7",
      "trades": "169"
    },
    {
      "date": "2023-02-14",
      "bid": "91.00",
      "ask": "91.40",
      "open": "92.60",
      "high": "92.70",
      "low": "91.00",
      "close": "91.00",
      "average": "91.3934",
      "volume": "11003",
      "turnover": "1005601.8",
      "trades": "153"
    },
    {
      "date": "2023-02-15",
      "bid": "93.60",
      "ask": "93.90",
      "open": "90.90",
      "high": "93.90",
      "low": "87.90",
      "close": "93.90",
      "average": "91.9214",
      "volume": "24718",
      "turnover": "2272112.1",
      "trades": "218"
    },
    {
      "date": "2023-02-16",
      "bid": "94.00",
      "ask": "95.00",
      "open": "93.90",
      "high": "95.00",
      "low": "92.50",
      "close": "95.00",
      "average": "94.3955",
      "volume": "24567",
      "turnover": "2319014.2",
      "trades": "267"
    },
    {
      "date": "2023-02-17",
      "bid": "98.50",
      "ask": "99.00",
      "open": "97.50",
      "high": "99.80",
      "low": "96.80",
      "close": "99.50",
      "average": "99.081",
      "volume": "357524",
      "turnover": "35424239.29",
      "trades": "546"
    },
    {
      "date": "2023-02-20",
      "bid": "98.90",
      "ask": "99.30",
      "open": "99.50",
      "high": "99.50",
      "low": "97.10",
      "close": "99.00",
      "average": "99.1717",
      "volume": "76135",
      "turnover": "7545895.7",
      "trades": "274"
    },
    {
      "date": "2023-02-21",
      "bid": "99.40",
      "ask": "99.70",
      "open": "99.60",
      "high": "100.40",
      "low": "98.80",
      "close": "99.70",
      "average": "99.4292",
      "volume": "178927",
      "turnover": "17790696.35",
      "trades": "334"
    },
    {
      "date": "2023-02-22",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.40",
      "low": "98.20",
      "close": "99.00",
      "average": "99.0553",
      "volume": "142383",
      "turnover": "14102672.5",
      "trades": "311"
    },
    {
      "date": "2023-02-23",
      "bid": "98.40",
      "ask": "98.50",
      "open": "99.80",
      "high": "99.80",
      "low": "98.10",
      "close": "98.80",
      "average": "98.4502",
      "volume": "63560",
      "turnover": "6257525",
      "trades": "201"
    },
    {
      "date": "2023-02-24",
      "bid": "96.90",
      "ask": "97.30",
      "open": "99.20",
      "high": "99.20",
      "low": "89.20",
      "close": "96.70",
      "average": "94.8596",
      "volume": "217854",
      "turnover": "20665541.5",
      "trades": "964"
    },
    {
      "date": "2023-02-27",
      "bid": "95.00",
      "ask": "96.00",
      "open": "94.50",
      "high": "96.80",
      "low": "93.50",
      "close": "95.40",
      "average": "95.5207",
      "volume": "36342",
      "turnover": "3471528.4",
      "trades": "305"
    },
    {
      "date": "2023-02-28",
      "bid": "95.10",
      "ask": "95.50",
      "open": "94.90",
      "high": "96.00",
      "low": "94.90",
      "close": "95.10",
      "average": "95.2469",
      "volume": "25794",
      "turnover": "2457086.85",
      "trades": "200"
    },
    {
      "date": "2023-03-01",
      "bid": "94.70",
      "ask": "95.40",
      "open": "94.90",
      "high": "96.80",
      "low": "94.20",
      "close": "94.90",
      "average": "95.1978",
      "volume": "31043",
      "turnover": "2954879.7",
      "trades": "273"
    },
    {
      "date": "2023-03-02",
      "bid": "71.00",
      "ask": "71.70",
      "open": "73.00",
      "high": "75.30",
      "low": "68.90",
      "close": "70.80",
      "average": "71.4234",
      "volume": "31432",
      "turnover": "2244964",
      "trades": "313"
    },
    {
      "date": "2023-03-03",
      "bid": "70.90",
      "ask": "71.30",
      "open": "71.50",
      "high": "72.40",
      "low": "70.60",
      "close": "70.70",
      "average": "71.5106",
      "volume": "41942",
      "turnover": "2999527.35",
      "trades": "218"
    },
    {
      "date": "2023-03-06",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.60",
      "high": "71.90",
      "low": "69.80",
      "close": "70.30",
      "average": "70.3779",
      "volume": "24981",
      "turnover": "1757473",
      "trades": "228"
    },
    {
      "date": "2023-03-07",
      "bid": "67.00",
      "ask": "67.40",
      "open": "69.40",
      "high": "69.50",
      "low": "67.00",
      "close": "67.10",
      "average": "68.1983",
      "volume": "166877",
      "turnover": "11381181",
      "trades": "1595"
    },
    {
      "date": "2023-03-08",
      "bid": "63.50",
      "ask": "63.60",
      "open": "67.10",
      "high": "67.10",
      "low": "63.20",
      "close": "63.60",
      "average": "65.3393",
      "volume": "457847",
      "turnover": "29915906.95",
      "trades": "2901"
    },
    {
      "date": "2023-03-09",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.10",
      "high": "64.30",
      "low": "62.50",
      "close": "63.70",
      "average": "63.375",
      "volume": "268320",
      "turnover": "17007890.39",
      "trades": "1936"
    },
    {
      "date": "2023-03-10",
      "bid": "62.70",
      "ask": "63.10",
      "open": "62.50",
      "high": "63.40",
      "low": "62.10",
      "close": "63.20",
      "average": "62.6987",
      "volume": "369299",
      "turnover": "23155052.2",
      "trades": "2993"
    },
    {
      "date": "2023-03-13",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.90",
      "high": "63.90",
      "low": "62.00",
      "close": "63.30",
      "average": "63.0915",
      "volume": "220611",
      "turnover": "13918669.1",
      "trades": "1802"
    },
    {
      "date": "2023-03-14",
      "bid": "64.70",
      "ask": "64.90",
      "open": "63.30",
      "high": "65.00",
      "low": "62.90",
      "close": "64.70",
      "average": "63.9352",
      "volume": "103045",
      "turnover": "6588079.3",
      "trades": "779"
    },
    {
      "date": "2023-03-15",
      "bid": "63.90",
      "ask": "64.10",
      "open": "64.90",
      "high": "65.70",
      "low": "63.90",
      "close": "63.90",
      "average": "64.5973",
      "volume": "134822",
      "turnover": "8709138.6",
      "trades": "830"
    },
    {
      "date": "2023-03-16",
      "bid": "67.00",
      "ask": "67.10",
      "open": "63.90",
      "high": "67.20",
      "low": "63.80",
      "close": "67.20",
      "average": "65.2761",
      "volume": "135906",
      "turnover": "8870734.3",
      "trades": "685"
    },
    {
      "date": "2023-03-17",
      "bid": "67.50",
      "ask": "68.00",
      "open": "66.90",
      "high": "68.20",
      "low": "66.70",
      "close": "67.80",
      "average": "67.4718",
      "volume": "83858",
      "turnover": "5655157.95",
      "trades": "334"
    },
    {
      "date": "2023-03-20",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.70",
      "high": "67.90",
      "low": "66.20",
      "close": "67.50",
      "average": "67.387",
      "volume": "35302",
      "turnover": "2378765.95",
      "trades": "366"
    },
    {
      "date": "2023-03-21",
      "bid": "65.10",
      "ask": "65.50",
      "open": "67.60",
      "high": "68.80",
      "low": "63.90",
      "close": "65.40",
      "average": "66.4016",
      "volume": "155202",
      "turnover": "10372489.94",
      "trades": "428"
    },
    {
      "date": "2023-03-22",
      "bid": "63.40",
      "ask": "63.70",
      "open": "65.40",
      "high": "65.60",
      "low": "63.30",
      "close": "63.40",
      "average": "64.0416",
      "volume": "55896",
      "turnover": "3579619.7",
      "trades": "272"
    },
    {
      "date": "2023-03-23",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.40",
      "high": "64.40",
      "low": "61.90",
      "close": "64.40",
      "average": "62.2656",
      "volume": "316038",
      "turnover": "19678297",
      "trades": "432"
    },
    {
      "date": "2023-03-24",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.40",
      "high": "64.40",
      "low": "62.90",
      "close": "63.50",
      "average": "63.3877",
      "volume": "56355",
      "turnover": "3571764.4",
      "trades": "264"
    },
    {
      "date": "2023-03-27",
      "bid": "65.50",
      "ask": "65.70",
      "open": "63.60",
      "high": "66.00",
      "low": "63.60",
      "close": "65.50",
      "average": "65.3517",
      "volume": "39153",
      "turnover": "2558714.7",
      "trades": "220"
    },
    {
      "date": "2023-03-28",
      "bid": "66.30",
      "ask": "66.70",
      "open": "66.50",
      "high": "66.80",
      "low": "65.10",
      "close": "66.80",
      "average": "66.2869",
      "volume": "110559",
      "turnover": "7328617.2",
      "trades": "303"
    },
    {
      "date": "2023-03-29",
      "bid": "67.40",
      "ask": "67.80",
      "open": "66.80",
      "high": "68.00",
      "low": "65.80",
      "close": "67.40",
      "average": "67.2653",
      "volume": "161723",
      "turnover": "10878662.7",
      "trades": "377"
    },
    {
      "date": "2023-03-30",
      "bid": "72.80",
      "ask": "73.40",
      "open": "67.50",
      "high": "73.50",
      "low": "67.00",
      "close": "72.80",
      "average": "71.217",
      "volume": "408565",
      "turnover": "29146569.75",
      "trades": "456"
    },
    {
      "date": "2023-03-31",
      "bid": "73.70",
      "ask": "73.90",
      "open": "72.80",
      "high": "75.40",
      "low": "71.90",
      "close": "73.90",
      "average": "73.9493",
      "volume": "161976",
      "turnover": "11982931.95",
      "trades": "481"
    },
    {
      "date": "2023-04-03",
      "bid": "74.30",
      "ask": "74.90",
      "open": "73.90",
      "high": "75.50",
      "low": "73.00",
      "close": "74.50",
      "average": "74.6081",
      "volume": "137217",
      "turnover": "10237497.8",
      "trades": "304"
    },
    {
      "date": "2023-04-04",
      "bid": "77.50",
      "ask": "77.80",
      "open": "74.60",
      "high": "79.80",
      "low": "74.60",
      "close": "77.30",
      "average": "77.3959",
      "volume": "191552",
      "turnover": "14832322.25",
      "trades": "667"
    },
    {
      "date": "2023-04-05",
      "bid": "75.50",
      "ask": "75.80",
      "open": "77.80",
      "high": "78.70",
      "low": "73.60",
      "close": "75.40",
      "average": "75.2303",
      "volume": "85419",
      "turnover": "6426850.2",
      "trades": "448"
    },
    {
      "date": "2023-04-06",
      "bid": "75.30",
      "ask": "75.60",
      "open": "77.70",
      "high": "77.70",
      "low": "74.70",
      "close": "75.10",
      "average": "75.3045",
      "volume": "31841",
      "turnover": "2397766.79",
      "trades": "204"
    },
    {
      "date": "2023-04-11",
      "bid": "78.00",
      "ask": "78.30",
      "open": "75.20",
      "high": "78.80",
      "low": "75.20",
      "close": "78.00",
      "average": "77.2506",
      "volume": "81611",
      "turnover": "6305395.7",
      "trades": "355"
    },
    {
      "date": "2023-04-12",
      "bid": "80.30",
      "ask": "80.70",
      "open": "78.00",
      "high": "80.90",
      "low": "78.00",
      "close": "80.20",
      "average": "79.8824",
      "volume": "110041",
      "turnover": "8788667.5",
      "trades": "535"
    },
    {
      "date": "2023-04-13",
      "bid": "78.20",
      "ask": "78.40",
      "open": "80.60",
      "high": "80.90",
      "low": "76.80",
      "close": "77.90",
      "average": "78.9037",
      "volume": "125812",
      "turnover": "9931890.1",
      "trades": "619"
    },
    {
      "date": "2023-04-14",
      "bid": "78.30",
      "ask": "78.80",
      "open": "77.40",
      "high": "79.10",
      "low": "77.40",
      "close": "78.40",
      "average": "78.3496",
      "volume": "26054",
      "turnover": "2041320.1",
      "trades": "172"
    },
    {
      "date": "2023-04-17",
      "bid": "77.60",
      "ask": "77.90",
      "open": "79.00",
      "high": "79.90",
      "low": "75.70",
      "close": "77.10",
      "average": "77.3006",
      "volume": "52409",
      "turnover": "4051284.2",
      "trades": "372"
    },
    {
      "date": "2023-04-18",
      "bid": "77.70",
      "ask": "78.40",
      "open": "77.20",
      "high": "79.00",
      "low": "76.10",
      "close": "78.00",
      "average": "77.7799",
      "volume": "72770",
      "turnover": "5660157.6",
      "trades": "483"
    },
    {
      "date": "2023-04-19",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.20",
      "high": "78.00",
      "low": "76.20",
      "close": "76.70",
      "average": "76.4212",
      "volume": "338760",
      "turnover": "25892921.9",
      "trades": "210"
    },
    {
      "date": "2023-04-20",
      "bid": "75.60",
      "ask": "76.30",
      "open": "76.70",
      "high": "77.40",
      "low": "75.00",
      "close": "75.50",
      "average": "75.724",
      "volume": "41212",
      "turnover": "3120738",
      "trades": "322"
    },
    {
      "date": "2023-04-21",
      "bid": "74.70",
      "ask": "75.10",
      "open": "75.50",
      "high": "76.90",
      "low": "74.60",
      "close": "75.00",
      "average": "75.0752",
      "volume": "38420",
      "turnover": "2884119.15",
      "trades": "269"
    },
    {
      "date": "2023-04-24",
      "bid": "75.70",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.00",
      "low": "74.20",
      "close": "76.00",
      "average": "75.4729",
      "volume": "20841",
      "turnover": "1572930.1",
      "trades": "171"
    },
    {
      "date": "2023-04-25",
      "bid": "75.50",
      "ask": "75.90",
      "open": "76.40",
      "high": "77.00",
      "low": "74.60",
      "close": "76.10",
      "average": "75.5783",
      "volume": "28793",
      "turnover": "2176127",
      "trades": "227"
    },
    {
      "date": "2023-04-26",
      "bid": "74.40",
      "ask": "75.00",
      "open": "76.10",
      "high": "76.30",
      "low": "74.60",
      "close": "74.70",
      "average": "75.0231",
      "volume": "60619",
      "turnover": "4548086.05",
      "trades": "405"
    },
    {
      "date": "2023-04-27",
      "bid": "75.00",
      "ask": "75.60",
      "open": "76.90",
      "high": "76.90",
      "low": "73.80",
      "close": "75.00",
      "average": "75.7034",
      "volume": "116161",
      "turnover": "8792836.5",
      "trades": "198"
    },
    {
      "date": "2023-04-28",
      "bid": "73.80",
      "ask": "75.90",
      "open": "75.80",
      "high": "77.60",
      "low": "74.20",
      "close": "75.70",
      "average": "75.3148",
      "volume": "89405",
      "turnover": "6737436.8",
      "trades": "258"
    },
    {
      "date": "2023-05-02",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.60",
      "low": "73.20",
      "close": "74.50",
      "average": "74.5889",
      "volume": "94556",
      "turnover": "7053431.15",
      "trades": "416"
    },
    {
      "date": "2023-05-03",
      "bid": "80.30",
      "ask": "80.80",
      "open": "79.10",
      "high": "83.00",
      "low": "78.10",
      "close": "81.00",
      "average": "81.4409",
      "volume": "229059",
      "turnover": "18644875.89",
      "trades": "851"
    },
    {
      "date": "2023-05-04",
      "bid": "79.50",
      "ask": "79.80",
      "open": "81.10",
      "high": "82.40",
      "low": "78.50",
      "close": "79.60",
      "average": "79.8662",
      "volume": "62094",
      "turnover": "4957800.34",
      "trades": "450"
    },
    {
      "date": "2023-05-05",
      "bid": "77.70",
      "ask": "77.90",
      "open": "79.60",
      "high": "79.60",
      "low": "75.00",
      "close": "78.00",
      "average": "77.6741",
      "volume": "33763",
      "turnover": "2622510.29",
      "trades": "265"
    },
    {
      "date": "2023-05-08",
      "bid": "77.50",
      "ask": "77.80",
      "open": "79.20",
      "high": "80.40",
      "low": "77.10",
      "close": "77.50",
      "average": "78.0509",
      "volume": "47973",
      "turnover": "3743922.05",
      "trades": "328"
    },
    {
      "date": "2023-05-09",
      "bid": "75.20",
      "ask": "75.50",
      "open": "77.50",
      "high": "77.50",
      "low": "74.20",
      "close": "75.20",
      "average": "75.8699",
      "volume": "153241",
      "turnover": "11624428.95",
      "trades": "231"
    },
    {
      "date": "2023-05-10",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.60",
      "high": "76.30",
      "low": "74.00",
      "close": "74.80",
      "average": "74.9489",
      "volume": "61727",
      "turnover": "4627530.3",
      "trades": "397"
    },
    {
      "date": "2023-05-11",
      "bid": "75.90",
      "ask": "76.20",
      "open": "76.40",
      "high": "77.20",
      "low": "75.60",
      "close": "76.00",
      "average": "76.172",
      "volume": "86414",
      "turnover": "6582326.8",
      "trades": "386"
    },
    {
      "date": "2023-05-12",
      "bid": "74.90",
      "ask": "75.00",
      "open": "76.00",
      "high": "77.10",
      "low": "74.70",
      "close": "75.00",
      "average": "75.4664",
      "volume": "140417",
      "turnover": "10596769.5",
      "trades": "193"
    },
    {
      "date": "2023-05-15",
      "bid": "75.30",
      "ask": "75.50",
      "open": "75.40",
      "high": "75.80",
      "low": "75.00",
      "close": "75.50",
      "average": "75.4662",
      "volume": "40212",
      "turnover": "3034647.9",
      "trades": "215"
    },
    {
      "date": "2023-05-16",
      "bid": "74.10",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.20",
      "low": "74.10",
      "close": "74.30",
      "average": "74.5107",
      "volume": "39870",
      "turnover": "2970743",
      "trades": "190"
    },
    {
      "date": "2023-05-17",
      "bid": "74.40",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.80",
      "average": "74.7915",
      "volume": "135894",
      "turnover": "10163015.9",
      "trades": "107"
    },
    {
      "date": "2023-05-19",
      "bid": "77.10",
      "ask": "77.40",
      "open": "75.90",
      "high": "78.10",
      "low": "74.90",
      "close": "77.40",
      "average": "76.8727",
      "volume": "328049",
      "turnover": "25219147.2",
      "trades": "249"
    },
    {
      "date": "2023-05-22",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.20",
      "high": "78.50",
      "low": "76.90",
      "close": "78.00",
      "average": "77.8926",
      "volume": "63817",
      "turnover": "4970874.8",
      "trades": "187"
    },
    {
      "date": "2023-05-23",
      "bid": "78.40",
      "ask": "78.80",
      "open": "77.40",
      "high": "79.20",
      "low": "77.40",
      "close": "78.90",
      "average": "78.6856",
      "volume": "19101",
      "turnover": "1502974.2",
      "trades": "172"
    },
    {
      "date": "2023-05-24",
      "bid": "74.90",
      "ask": "75.20",
      "open": "78.50",
      "high": "78.50",
      "low": "74.90",
      "close": "75.20",
      "average": "75.8812",
      "volume": "17418",
      "turnover": "1321699.3",
      "trades": "165"
    },
    {
      "date": "2023-05-25",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.10",
      "high": "75.60",
      "low": "74.00",
      "close": "74.60",
      "average": "74.6834",
      "volume": "26269",
      "turnover": "1961858.3",
      "trades": "179"
    },
    {
      "date": "2023-05-26",
      "bid": "75.50",
      "ask": "75.80",
      "open": "74.00",
      "high": "76.80",
      "low": "73.30",
      "close": "75.90",
      "average": "74.7307",
      "volume": "129675",
      "turnover": "9690672.3",
      "trades": "209"
    },
    {
      "date": "2023-05-29",
      "bid": "75.20",
      "ask": "75.80",
      "open": "76.00",
      "high": "77.00",
      "low": "75.00",
      "close": "75.70",
      "average": "75.606",
      "volume": "15200",
      "turnover": "1149210.8",
      "trades": "151"
    },
    {
      "date": "2023-05-30",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.50",
      "high": "75.50",
      "low": "74.00",
      "close": "75.00",
      "average": "74.8388",
      "volume": "43423",
      "turnover": "3249719.9",
      "trades": "232"
    },
    {
      "date": "2023-05-31",
      "bid": "74.10",
      "ask": "74.40",
      "open": "74.40",
      "high": "74.70",
      "low": "73.60",
      "close": "74.30",
      "average": "74.2889",
      "volume": "169862",
      "turnover": "12618939.3",
      "trades": "354"
    },
    {
      "date": "2023-06-01",
      "bid": "73.60",
      "ask": "73.90",
      "open": "74.30",
      "high": "74.80",
      "low": "73.50",
      "close": "74.00",
      "average": "73.8336",
      "volume": "320866",
      "turnover": "23690706.1",
      "trades": "191"
    },
    {
      "date": "2023-06-02",
      "bid": "77.40",
      "ask": "77.70",
      "open": "74.00",
      "high": "77.90",
      "low": "73.90",
      "close": "77.90",
      "average": "77.1126",
      "volume": "44362",
      "turnover": "3420870.8",
      "trades": "286"
    },
    {
      "date": "2023-06-05",
      "bid": "76.90",
      "ask": "77.30",
      "open": "77.90",
      "high": "78.00",
      "low": "76.40",
      "close": "77.00",
      "average": "77.3568",
      "volume": "24132",
      "turnover": "1866775.3",
      "trades": "190"
    },
    {
      "date": "2023-06-07",
      "bid": "77.30",
      "ask": "77.50",
      "open": "78.00",
      "high": "79.30",
      "low": "77.30",
      "close": "77.80",
      "average": "77.9848",
      "volume": "85494",
      "turnover": "6667311.3",
      "trades": "426"
    },
    {
      "date": "2023-06-08",
      "bid": "76.30",
      "ask": "76.60",
      "open": "78.20",
      "high": "78.20",
      "low": "76.30",
      "close": "76.50",
      "average": "77.1215",
      "volume": "59639",
      "turnover": "4599446.59",
      "trades": "296"
    },
    {
      "date": "2023-06-09",
      "bid": "78.50",
      "ask": "79.20",
      "open": "77.30",
      "high": "79.20",
      "low": "76.70",
      "close": "78.90",
      "average": "77.9128",
      "volume": "29903",
      "turnover": "2329827.6",
      "trades": "265"
    },
    {
      "date": "2023-06-12",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.50",
      "high": "80.10",
      "low": "78.90",
      "close": "79.50",
      "average": "79.5792",
      "volume": "58057",
      "turnover": "4620129.2",
      "trades": "346"
    },
    {
      "date": "2023-06-13",
      "bid": "79.30",
      "ask": "79.70",
      "open": "79.00",
      "high": "80.00",
      "low": "77.40",
      "close": "79.90",
      "average": "79.3865",
      "volume": "124840",
      "turnover": "9910616.6",
      "trades": "493"
    },
    {
      "date": "2023-06-14",
      "bid": "82.50",
      "ask": "82.70",
      "open": "80.00",
      "high": "83.00",
      "low": "79.90",
      "close": "82.90",
      "average": "81.8684",
      "volume": "202443",
      "turnover": "16575642.4",
      "trades": "715"
    },
    {
      "date": "2023-06-15",
      "bid": "85.10",
      "ask": "85.30",
      "open": "85.00",
      "high": "88.80",
      "low": "84.10",
      "close": "85.30",
      "average": "86.0676",
      "volume": "182995",
      "turnover": "15749827.35",
      "trades": "863"
    },
    {
      "date": "2023-06-16",
      "bid": "83.00",
      "ask": "83.40",
      "open": "85.20",
      "high": "85.20",
      "low": "83.00",
      "close": "83.80",
      "average": "84.1378",
      "volume": "133749",
      "turnover": "11253272.65",
      "trades": "433"
    },
    {
      "date": "2023-06-19",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.80",
      "high": "84.20",
      "low": "82.00",
      "close": "83.10",
      "average": "83.1477",
      "volume": "47753",
      "turnover": "3970554.3",
      "trades": "393"
    },
    {
      "date": "2023-06-20",
      "bid": "80.90",
      "ask": "81.40",
      "open": "83.10",
      "high": "83.10",
      "low": "80.80",
      "close": "81.00",
      "average": "81.7653",
      "volume": "238149",
      "turnover": "19472328.7",
      "trades": "232"
    },
    {
      "date": "2023-06-21",
      "bid": "81.60",
      "ask": "81.80",
      "open": "80.90",
      "high": "82.80",
      "low": "80.10",
      "close": "81.90",
      "average": "81.391",
      "volume": "68766",
      "turnover": "5596642",
      "trades": "346"
    },
    {
      "date": "2023-06-22",
      "bid": "81.30",
      "ask": "81.60",
      "open": "81.90",
      "high": "81.90",
      "low": "79.40",
      "close": "81.60",
      "average": "80.8909",
      "volume": "48829",
      "turnover": "3949881.8",
      "trades": "394"
    },
    {
      "date": "2023-06-26",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.80",
      "high": "82.10",
      "low": "80.50",
      "close": "81.60",
      "average": "81.4376",
      "volume": "34617",
      "turnover": "2819586.65",
      "trades": "266"
    },
    {
      "date": "2023-06-27",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.30",
      "high": "83.00",
      "low": "81.80",
      "close": "82.60",
      "average": "82.6059",
      "volume": "40508",
      "turnover": "3346196.7",
      "trades": "222"
    },
    {
      "date": "2023-06-28",
      "bid": "83.30",
      "ask": "83.50",
      "open": "84.00",
      "high": "84.50",
      "low": "83.00",
      "close": "83.60",
      "average": "83.697",
      "volume": "34165",
      "turnover": "2859509.7",
      "trades": "266"
    },
    {
      "date": "2023-06-29",
      "bid": "83.70",
      "ask": "83.90",
      "open": "84.80",
      "high": "84.80",
      "low": "83.60",
      "close": "84.00",
      "average": "83.7071",
      "volume": "114105",
      "turnover": "9551074.69",
      "trades": "239"
    },
    {
      "date": "2023-06-30",
      "bid": "84.00",
      "ask": "84.30",
      "open": "83.80",
      "high": "85.30",
      "low": "83.30",
      "close": "84.20",
      "average": "84.4433",
      "volume": "61609",
      "turnover": "5202469.59",
      "trades": "323"
    },
    {
      "date": "2023-07-03",
      "bid": "83.50",
      "ask": "83.70",
      "open": "84.20",
      "high": "84.40",
      "low": "82.10",
      "close": "83.40",
      "average": "83.1216",
      "volume": "27187",
      "turnover": "2259826",
      "trades": "383"
    },
    {
      "date": "2023-07-04",
      "bid": "83.20",
      "ask": "83.60",
      "open": "84.50",
      "high": "84.50",
      "low": "83.00",
      "close": "83.50",
      "average": "83.5247",
      "volume": "29196",
      "turnover": "2438588.1",
      "trades": "240"
    },
    {
      "date": "2023-07-05",
      "bid": "81.20",
      "ask": "81.90",
      "open": "83.00",
      "high": "83.20",
      "low": "81.20",
      "close": "81.50",
      "average": "82.3638",
      "volume": "36366",
      "turnover": "2995235.8",
      "trades": "244"
    },
    {
      "date": "2023-07-06",
      "bid": "79.90",
      "ask": "80.20",
      "open": "81.00",
      "high": "81.90",
      "low": "78.90",
      "close": "80.30",
      "average": "80.6422",
      "volume": "69954",
      "turnover": "5646646.45",
      "trades": "381"
    },
    {
      "date": "2023-07-07",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.90",
      "high": "81.90",
      "low": "80.60",
      "close": "81.00",
      "average": "80.9719",
      "volume": "67523",
      "turnover": "5467464.9",
      "trades": "459"
    },
    {
      "date": "2023-07-10",
      "bid": "80.50",
      "ask": "80.70",
      "open": "80.80",
      "high": "81.40",
      "low": "80.00",
      "close": "80.70",
      "average": "80.7263",
      "volume": "49000",
      "turnover": "3955587.7",
      "trades": "326"
    },
    {
      "date": "2023-07-11",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.90",
      "high": "81.30",
      "low": "79.80",
      "close": "80.40",
      "average": "80.5823",
      "volume": "30397",
      "turnover": "2449460.6",
      "trades": "239"
    },
    {
      "date": "2023-07-12",
      "bid": "80.90",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.00",
      "low": "80.80",
      "close": "81.00",
      "average": "81.0919",
      "volume": "52951",
      "turnover": "4293778.25",
      "trades": "318"
    },
    {
      "date": "2023-07-13",
      "bid": "79.30",
      "ask": "79.40",
      "open": "81.00",
      "high": "81.00",
      "low": "79.40",
      "close": "79.60",
      "average": "79.9694",
      "volume": "39703",
      "turnover": "3175120.8",
      "trades": "266"
    },
    {
      "date": "2023-07-14",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.20",
      "high": "79.30",
      "low": "78.00",
      "close": "79.00",
      "average": "78.7465",
      "volume": "46282",
      "turnover": "3644332.4",
      "trades": "346"
    },
    {
      "date": "2023-07-17",
      "bid": "77.90",
      "ask": "78.00",
      "open": "75.00",
      "high": "78.50",
      "low": "75.00",
      "close": "77.80",
      "average": "77.5763",
      "volume": "88545",
      "turnover": "6870364.6",
      "trades": "450"
    },
    {
      "date": "2023-07-18",
      "bid": "80.00",
      "ask": "80.10",
      "open": "77.80",
      "high": "80.40",
      "low": "77.40",
      "close": "80.30",
      "average": "79.592",
      "volume": "340889",
      "turnover": "27152162.9",
      "trades": "296"
    },
    {
      "date": "2023-07-19",
      "bid": "81.40",
      "ask": "81.70",
      "open": "80.30",
      "high": "82.20",
      "low": "79.90",
      "close": "81.70",
      "average": "81.2443",
      "volume": "71304",
      "turnover": "5793031.1",
      "trades": "338"
    },
    {
      "date": "2023-07-20",
      "bid": "81.30",
      "ask": "81.60",
      "open": "82.10",
      "high": "82.20",
      "low": "78.00",
      "close": "82.20",
      "average": "80.6232",
      "volume": "265963",
      "turnover": "21441914.05",
      "trades": "816"
    },
    {
      "date": "2023-07-21",
      "bid": "77.10",
      "ask": "77.40",
      "open": "83.10",
      "high": "83.10",
      "low": "75.90",
      "close": "77.60",
      "average": "77.8533",
      "volume": "209003",
      "turnover": "16233122.5",
      "trades": "950"
    },
    {
      "date": "2023-07-24",
      "bid": "78.20",
      "ask": "78.60",
      "open": "77.60",
      "high": "78.60",
      "low": "76.80",
      "close": "78.10",
      "average": "77.6355",
      "volume": "59545",
      "turnover": "4622807.8",
      "trades": "383"
    },
    {
      "date": "2023-07-25",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.20",
      "high": "79.20",
      "low": "77.00",
      "close": "77.30",
      "average": "77.4149",
      "volume": "131019",
      "turnover": "10142825",
      "trades": "343"
    },
    {
      "date": "2023-07-26",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.70",
      "high": "77.90",
      "low": "77.00",
      "close": "77.30",
      "average": "77.2215",
      "volume": "37464",
      "turnover": "2893022.6",
      "trades": "239"
    },
    {
      "date": "2023-07-27",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.70",
      "high": "78.00",
      "low": "76.70",
      "close": "77.70",
      "average": "77.3023",
      "volume": "32068",
      "turnover": "2478842.4",
      "trades": "221"
    },
    {
      "date": "2023-07-28",
      "bid": "76.80",
      "ask": "76.90",
      "open": "77.80",
      "high": "77.80",
      "low": "76.70",
      "close": "76.70",
      "average": "77.0651",
      "volume": "110466",
      "turnover": "8513078.4",
      "trades": "253"
    },
    {
      "date": "2023-07-31",
      "bid": "76.60",
      "ask": "76.80",
      "open": "76.60",
      "high": "77.10",
      "low": "76.40",
      "close": "76.60",
      "average": "76.6751",
      "volume": "42738",
      "turnover": "3276942.1",
      "trades": "211"
    },
    {
      "date": "2023-08-01",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.50",
      "high": "76.90",
      "low": "76.10",
      "close": "76.50",
      "average": "76.4941",
      "volume": "19732",
      "turnover": "1509381",
      "trades": "187"
    },
    {
      "date": "2023-08-02",
      "bid": "76.30",
      "ask": "76.50",
      "open": "76.00",
      "high": "76.50",
      "low": "75.70",
      "close": "76.20",
      "average": "76.0559",
      "volume": "16493",
      "turnover": "1254389.2",
      "trades": "163"
    },
    {
      "date": "2023-08-03",
      "bid": "75.50",
      "ask": "76.00",
      "open": "75.60",
      "high": "76.40",
      "low": "75.10",
      "close": "75.50",
      "average": "75.7689",
      "volume": "62524",
      "turnover": "4737374.7",
      "trades": "337"
    },
    {
      "date": "2023-08-04",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.50",
      "high": "76.60",
      "low": "75.20",
      "close": "76.40",
      "average": "76.096",
      "volume": "36033",
      "turnover": "2741965.6",
      "trades": "238"
    },
    {
      "date": "2023-08-07",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.40",
      "high": "76.80",
      "low": "76.20",
      "close": "76.50",
      "average": "76.4327",
      "volume": "19333",
      "turnover": "1477674",
      "trades": "220"
    },
    {
      "date": "2023-08-08",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.90",
      "high": "76.40",
      "low": "74.90",
      "close": "74.90",
      "average": "75.3087",
      "volume": "17161",
      "turnover": "1292372.5",
      "trades": "206"
    },
    {
      "date": "2023-08-09",
      "bid": "73.80",
      "ask": "74.10",
      "open": "74.90",
      "high": "75.50",
      "low": "73.60",
      "close": "73.80",
      "average": "74.109",
      "volume": "18685",
      "turnover": "1384725.9",
      "trades": "186"
    },
    {
      "date": "2023-08-10",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.10",
      "high": "74.90",
      "low": "73.70",
      "close": "74.80",
      "average": "74.1662",
      "volume": "25040",
      "turnover": "1857122.1",
      "trades": "269"
    },
    {
      "date": "2023-08-11",
      "bid": "72.90",
      "ask": "73.10",
      "open": "74.30",
      "high": "74.50",
      "low": "72.90",
      "close": "73.20",
      "average": "73.4006",
      "volume": "29560",
      "turnover": "2169620.45",
      "trades": "325"
    },
    {
      "date": "2023-08-14",
      "bid": "73.20",
      "ask": "73.30",
      "open": "72.70",
      "high": "73.70",
      "low": "71.90",
      "close": "73.30",
      "average": "72.9898",
      "volume": "21533",
      "turnover": "1571690.3",
      "trades": "196"
    },
    {
      "date": "2023-08-15",
      "bid": "71.80",
      "ask": "72.20",
      "open": "73.10",
      "high": "73.10",
      "low": "71.50",
      "close": "71.60",
      "average": "71.9725",
      "volume": "18664",
      "turnover": "1343294.5",
      "trades": "212"
    },
    {
      "date": "2023-08-16",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.60",
      "high": "72.80",
      "low": "71.50",
      "close": "72.00",
      "average": "72.0247",
      "volume": "36060",
      "turnover": "2597411.4",
      "trades": "262"
    },
    {
      "date": "2023-08-17",
      "bid": "69.30",
      "ask": "69.50",
      "open": "71.00",
      "high": "71.40",
      "low": "69.30",
      "close": "69.30",
      "average": "70.2002",
      "volume": "35714",
      "turnover": "2507150.6",
      "trades": "272"
    },
    {
      "date": "2023-08-18",
      "bid": "69.70",
      "ask": "69.90",
      "open": "68.20",
      "high": "70.00",
      "low": "68.20",
      "close": "69.90",
      "average": "69.2287",
      "volume": "58427",
      "turnover": "4044824",
      "trades": "303"
    },
    {
      "date": "2023-08-21",
      "bid": "69.10",
      "ask": "69.40",
      "open": "69.90",
      "high": "70.10",
      "low": "69.00",
      "close": "69.50",
      "average": "69.5082",
      "volume": "125576",
      "turnover": "8712741",
      "trades": "210"
    },
    {
      "date": "2023-08-22",
      "bid": "70.00",
      "ask": "70.20",
      "open": "68.90",
      "high": "70.20",
      "low": "67.80",
      "close": "69.80",
      "average": "69.4432",
      "volume": "191993",
      "turnover": "13332495.7",
      "trades": "460"
    },
    {
      "date": "2023-08-23",
      "bid": "70.90",
      "ask": "71.10",
      "open": "68.30",
      "high": "71.80",
      "low": "68.30",
      "close": "71.10",
      "average": "70.9531",
      "volume": "48720",
      "turnover": "3456832.9",
      "trades": "357"
    },
    {
      "date": "2023-08-24",
      "bid": "70.90",
      "ask": "71.10",
      "open": "71.30",
      "high": "72.30",
      "low": "70.60",
      "close": "71.00",
      "average": "71.1617",
      "volume": "30085",
      "turnover": "2140901.5",
      "trades": "346"
    },
    {
      "date": "2023-08-25",
      "bid": "73.10",
      "ask": "73.20",
      "open": "70.90",
      "high": "73.80",
      "low": "70.50",
      "close": "73.30",
      "average": "72.8837",
      "volume": "36724",
      "turnover": "2676581.5",
      "trades": "382"
    },
    {
      "date": "2023-08-28",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.40",
      "high": "74.90",
      "low": "72.90",
      "close": "73.20",
      "average": "73.6125",
      "volume": "18893",
      "turnover": "1390761.1",
      "trades": "172"
    },
    {
      "date": "2023-08-29",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.30",
      "high": "74.60",
      "low": "73.30",
      "close": "73.70",
      "average": "73.6314",
      "volume": "14291",
      "turnover": "1052264.3",
      "trades": "190"
    },
    {
      "date": "2023-08-30",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.70",
      "high": "73.80",
      "low": "72.50",
      "close": "73.10",
      "average": "73.03",
      "volume": "34937",
      "turnover": "2550698.6",
      "trades": "240"
    },
    {
      "date": "2023-08-31",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.10",
      "high": "73.80",
      "low": "72.80",
      "close": "73.00",
      "average": "73.0604",
      "volume": "152997",
      "turnover": "11177968.6",
      "trades": "333"
    },
    {
      "date": "2023-09-01",
      "bid": "74.30",
      "ask": "74.40",
      "open": "73.00",
      "high": "75.20",
      "low": "72.90",
      "close": "74.20",
      "average": "73.9405",
      "volume": "37945",
      "turnover": "2805672.3",
      "trades": "276"
    },
    {
      "date": "2023-09-04",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.20",
      "high": "74.30",
      "low": "73.30",
      "close": "73.40",
      "average": "73.5248",
      "volume": "7831",
      "turnover": "575772.7",
      "trades": "122"
    },
    {
      "date": "2023-09-05",
      "bid": "72.00",
      "ask": "72.30",
      "open": "73.00",
      "high": "73.10",
      "low": "71.90",
      "close": "71.90",
      "average": "72.5463",
      "volume": "30298",
      "turnover": "2198007.9",
      "trades": "233"
    },
    {
      "date": "2023-09-06",
      "bid": "70.50",
      "ask": "70.90",
      "open": "69.80",
      "high": "71.40",
      "low": "69.80",
      "close": "70.60",
      "average": "70.8597",
      "volume": "16639",
      "turnover": "1179034",
      "trades": "175"
    },
    {
      "date": "2023-09-07",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.10",
      "high": "70.80",
      "low": "69.90",
      "close": "70.40",
      "average": "70.2672",
      "volume": "31079",
      "turnover": "2183834.9",
      "trades": "282"
    },
    {
      "date": "2023-09-08",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.30",
      "high": "70.90",
      "low": "70.00",
      "close": "70.10",
      "average": "70.3038",
      "volume": "13539",
      "turnover": "951852.7",
      "trades": "143"
    },
    {
      "date": "2023-09-11",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.00",
      "high": "71.30",
      "low": "69.70",
      "close": "70.60",
      "average": "70.7046",
      "volume": "14306",
      "turnover": "1011499.6",
      "trades": "171"
    },
    {
      "date": "2023-09-12",
      "bid": "70.30",
      "ask": "70.40",
      "open": "70.60",
      "high": "70.80",
      "low": "70.30",
      "close": "70.50",
      "average": "70.48",
      "volume": "27543",
      "turnover": "1941229.8",
      "trades": "245"
    },
    {
      "date": "2023-09-13",
      "bid": "71.30",
      "ask": "71.40",
      "open": "70.50",
      "high": "71.40",
      "low": "70.10",
      "close": "71.40",
      "average": "70.524",
      "volume": "58850",
      "turnover": "4149852.3",
      "trades": "178"
    },
    {
      "date": "2023-09-14",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.10",
      "high": "71.80",
      "low": "70.30",
      "close": "71.20",
      "average": "71.0226",
      "volume": "15932",
      "turnover": "1131531.5",
      "trades": "185"
    },
    {
      "date": "2023-09-15",
      "bid": "70.50",
      "ask": "70.90",
      "open": "71.30",
      "high": "72.00",
      "low": "70.70",
      "close": "70.70",
      "average": "71.0123",
      "volume": "17555",
      "turnover": "1246620.39",
      "trades": "156"
    },
    {
      "date": "2023-09-18",
      "bid": "69.60",
      "ask": "70.10",
      "open": "70.60",
      "high": "70.60",
      "low": "69.20",
      "close": "70.00",
      "average": "69.8272",
      "volume": "19486",
      "turnover": "1360653.4",
      "trades": "230"
    },
    {
      "date": "2023-09-19",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.60",
      "high": "70.70",
      "low": "69.50",
      "close": "70.10",
      "average": "69.9955",
      "volume": "21808",
      "turnover": "1526485.6",
      "trades": "243"
    },
    {
      "date": "2023-09-20",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.10",
      "high": "71.50",
      "low": "70.10",
      "close": "70.90",
      "average": "70.7059",
      "volume": "26678",
      "turnover": "1886291.1",
      "trades": "245"
    },
    {
      "date": "2023-09-21",
      "bid": "70.90",
      "ask": "71.80",
      "open": "70.90",
      "high": "72.90",
      "low": "69.60",
      "close": "71.30",
      "average": "71.2874",
      "volume": "28058",
      "turnover": "2000181.7",
      "trades": "460"
    },
    {
      "date": "2023-09-22",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.80",
      "high": "71.10",
      "low": "69.70",
      "close": "70.20",
      "average": "70.3792",
      "volume": "37212",
      "turnover": "2618950.9",
      "trades": "537"
    },
    {
      "date": "2023-09-25",
      "bid": "68.10",
      "ask": "68.40",
      "open": "69.70",
      "high": "70.10",
      "low": "67.50",
      "close": "68.10",
      "average": "68.5848",
      "volume": "26349",
      "turnover": "1807140.1",
      "trades": "267"
    },
    {
      "date": "2023-09-26",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.80",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0072",
      "volume": "91026",
      "turnover": "6099368.6",
      "trades": "208"
    },
    {
      "date": "2023-09-27",
      "bid": "67.40",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.50",
      "average": "67.5761",
      "volume": "5849",
      "turnover": "395252.7",
      "trades": "102"
    },
    {
      "date": "2023-09-28",
      "bid": "67.20",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.80",
      "low": "66.80",
      "close": "67.50",
      "average": "67.4497",
      "volume": "17995",
      "turnover": "1213775.5",
      "trades": "174"
    },
    {
      "date": "2023-09-29",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.70",
      "low": "66.60",
      "close": "66.60",
      "average": "66.8808",
      "volume": "17945",
      "turnover": "1200225.1",
      "trades": "167"
    },
    {
      "date": "2023-10-02",
      "bid": "67.80",
      "ask": "68.10",
      "open": "66.60",
      "high": "68.70",
      "low": "66.60",
      "close": "68.20",
      "average": "67.8403",
      "volume": "30709",
      "turnover": "2083321.75",
      "trades": "272"
    },
    {
      "date": "2023-10-03",
      "bid": "68.40",
      "ask": "68.70",
      "open": "68.20",
      "high": "68.70",
      "low": "67.50",
      "close": "68.50",
      "average": "67.6129",
      "volume": "119315",
      "turnover": "8067238.9",
      "trades": "162"
    },
    {
      "date": "2023-10-04",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.40",
      "high": "68.50",
      "low": "65.60",
      "close": "68.50",
      "average": "67.3072",
      "volume": "149540",
      "turnover": "10065081.4",
      "trades": "526"
    },
    {
      "date": "2023-10-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.60",
      "high": "68.80",
      "low": "66.00",
      "close": "67.50",
      "average": "67.3236",
      "volume": "61970",
      "turnover": "4172041.1",
      "trades": "473"
    },
    {
      "date": "2023-10-06",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.60",
      "high": "68.60",
      "low": "66.50",
      "close": "67.60",
      "average": "67.2267",
      "volume": "47994",
      "turnover": "3226480.4",
      "trades": "307"
    },
    {
      "date": "2023-10-09",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.50",
      "high": "67.50",
      "low": "65.90",
      "close": "66.30",
      "average": "66.4747",
      "volume": "26210",
      "turnover": "1742344.3",
      "trades": "236"
    },
    {
      "date": "2023-10-10",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.20",
      "high": "66.70",
      "low": "65.90",
      "close": "66.30",
      "average": "66.3492",
      "volume": "40099",
      "turnover": "2660675.9",
      "trades": "286"
    },
    {
      "date": "2023-10-11",
      "bid": "67.40",
      "ask": "67.50",
      "open": "66.00",
      "high": "68.20",
      "low": "66.00",
      "close": "67.50",
      "average": "67.1105",
      "volume": "139588",
      "turnover": "9367844.5",
      "trades": "240"
    },
    {
      "date": "2023-10-12",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.90",
      "high": "69.50",
      "low": "67.50",
      "close": "67.90",
      "average": "68.2973",
      "volume": "26530",
      "turnover": "1811927.3",
      "trades": "239"
    },
    {
      "date": "2023-10-13",
      "bid": "65.40",
      "ask": "65.60",
      "open": "67.60",
      "high": "67.60",
      "low": "65.40",
      "close": "65.60",
      "average": "65.9615",
      "volume": "28016",
      "turnover": "1847978.1",
      "trades": "201"
    },
    {
      "date": "2023-10-16",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.30",
      "high": "65.40",
      "low": "64.80",
      "close": "65.00",
      "average": "65.0515",
      "volume": "24710",
      "turnover": "1608284.5",
      "trades": "164"
    },
    {
      "date": "2023-10-17",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.80",
      "high": "65.30",
      "low": "63.00",
      "close": "64.30",
      "average": "63.931",
      "volume": "63615",
      "turnover": "4066967.7",
      "trades": "406"
    },
    {
      "date": "2023-10-18",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.80",
      "high": "64.80",
      "low": "63.00",
      "close": "63.20",
      "average": "63.6368",
      "volume": "30677",
      "turnover": "1952187.6",
      "trades": "232"
    },
    {
      "date": "2023-10-19",
      "bid": "62.70",
      "ask": "63.30",
      "open": "64.00",
      "high": "64.00",
      "low": "62.50",
      "close": "62.90",
      "average": "63.4319",
      "volume": "44939",
      "turnover": "2850399.3",
      "trades": "239"
    },
    {
      "date": "2023-10-20",
      "bid": "61.20",
      "ask": "61.40",
      "open": "62.70",
      "high": "62.70",
      "low": "61.10",
      "close": "61.10",
      "average": "61.5434",
      "volume": "46332",
      "turnover": "2851425.3",
      "trades": "383"
    },
    {
      "date": "2023-10-23",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.10",
      "high": "62.20",
      "low": "60.00",
      "close": "62.00",
      "average": "61.0303",
      "volume": "130670",
      "turnover": "7974826.9",
      "trades": "326"
    },
    {
      "date": "2023-10-24",
      "bid": "66.80",
      "ask": "67.50",
      "open": "64.50",
      "high": "67.30",
      "low": "63.30",
      "close": "67.00",
      "average": "65.423",
      "volume": "99958",
      "turnover": "6539549.4",
      "trades": "620"
    },
    {
      "date": "2023-10-25",
      "bid": "61.00",
      "ask": "61.20",
      "open": "67.70",
      "high": "67.70",
      "low": "60.60",
      "close": "61.30",
      "average": "62.642",
      "volume": "171926",
      "turnover": "10770212.3",
      "trades": "1106"
    },
    {
      "date": "2023-10-26",
      "bid": "63.90",
      "ask": "64.00",
      "open": "60.60",
      "high": "64.00",
      "low": "60.60",
      "close": "63.70",
      "average": "62.8593",
      "volume": "57353",
      "turnover": "3605169.6",
      "trades": "481"
    },
    {
      "date": "2023-10-27",
      "bid": "63.10",
      "ask": "63.40",
      "open": "62.50",
      "high": "65.50",
      "low": "62.50",
      "close": "63.40",
      "average": "64.061",
      "volume": "74336",
      "turnover": "4761947.3",
      "trades": "375"
    },
    {
      "date": "2023-10-30",
      "bid": "65.50",
      "ask": "65.90",
      "open": "63.40",
      "high": "65.80",
      "low": "63.00",
      "close": "65.40",
      "average": "64.4233",
      "volume": "47315",
      "turnover": "3048187.5",
      "trades": "348"
    },
    {
      "date": "2023-10-31",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.40",
      "high": "66.20",
      "low": "65.40",
      "close": "65.60",
      "average": "65.739",
      "volume": "22137",
      "turnover": "1455360.7",
      "trades": "177"
    },
    {
      "date": "2023-11-01",
      "bid": "64.60",
      "ask": "64.90",
      "open": "66.40",
      "high": "66.80",
      "low": "64.50",
      "close": "65.00",
      "average": "65.3079",
      "volume": "38357",
      "turnover": "2505015.5",
      "trades": "254"
    },
    {
      "date": "2023-11-02",
      "bid": "66.70",
      "ask": "67.00",
      "open": "65.20",
      "high": "67.80",
      "low": "65.20",
      "close": "66.80",
      "average": "66.9784",
      "volume": "37508",
      "turnover": "2512174.29",
      "trades": "307"
    },
    {
      "date": "2023-11-03",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.60",
      "high": "68.40",
      "low": "67.00",
      "close": "67.70",
      "average": "67.8842",
      "volume": "15333",
      "turnover": "1040868.7",
      "trades": "118"
    },
    {
      "date": "2023-11-06",
      "bid": "69.40",
      "ask": "69.60",
      "open": "68.40",
      "high": "70.30",
      "low": "68.40",
      "close": "69.60",
      "average": "69.5034",
      "volume": "73776",
      "turnover": "5127614.9",
      "trades": "465"
    },
    {
      "date": "2023-11-07",
      "bid": "68.60",
      "ask": "69.20",
      "open": "73.20",
      "high": "73.20",
      "low": "68.00",
      "close": "68.80",
      "average": "69.1621",
      "volume": "57860",
      "turnover": "4001716.9",
      "trades": "542"
    },
    {
      "date": "2023-11-08",
      "bid": "71.50",
      "ask": "72.10",
      "open": "68.70",
      "high": "72.30",
      "low": "68.50",
      "close": "72.30",
      "average": "71.6878",
      "volume": "182603",
      "turnover": "13090283.8",
      "trades": "561"
    },
    {
      "date": "2023-11-09",
      "bid": "70.80",
      "ask": "71.20",
      "open": "72.30",
      "high": "72.80",
      "low": "69.70",
      "close": "71.30",
      "average": "71.9326",
      "volume": "280159",
      "turnover": "20152552.1",
      "trades": "732"
    },
    {
      "date": "2023-11-10",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.30",
      "high": "72.00",
      "low": "70.50",
      "close": "71.10",
      "average": "71.0768",
      "volume": "274207",
      "turnover": "19489344",
      "trades": "438"
    },
    {
      "date": "2023-11-13",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.20",
      "high": "73.20",
      "low": "71.20",
      "close": "71.80",
      "average": "72.4374",
      "volume": "46852",
      "turnover": "3394707.05",
      "trades": "536"
    },
    {
      "date": "2023-11-14",
      "bid": "73.60",
      "ask": "73.90",
      "open": "73.10",
      "high": "74.00",
      "low": "70.60",
      "close": "73.70",
      "average": "73.0494",
      "volume": "149921",
      "turnover": "10939168.15",
      "trades": "667"
    },
    {
      "date": "2023-11-15",
      "bid": "73.80",
      "ask": "74.40",
      "open": "73.70",
      "high": "76.30",
      "low": "73.00",
      "close": "74.20",
      "average": "74.5831",
      "volume": "152933",
      "turnover": "11412062.5",
      "trades": "642"
    },
    {
      "date": "2023-11-16",
      "bid": "75.40",
      "ask": "75.80",
      "open": "74.20",
      "high": "76.40",
      "low": "73.80",
      "close": "75.80",
      "average": "75.885",
      "volume": "106840",
      "turnover": "8107424",
      "trades": "508"
    },
    {
      "date": "2023-11-17",
      "bid": "76.80",
      "ask": "77.20",
      "open": "75.80",
      "high": "77.20",
      "low": "75.80",
      "close": "77.20",
      "average": "76.8802",
      "volume": "236735",
      "turnover": "18200204.85",
      "trades": "500"
    },
    {
      "date": "2023-11-20",
      "bid": "76.30",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.50",
      "low": "76.30",
      "close": "76.50",
      "average": "76.9351",
      "volume": "68003",
      "turnover": "5232130.3",
      "trades": "587"
    },
    {
      "date": "2023-11-21",
      "bid": "78.30",
      "ask": "78.70",
      "open": "76.70",
      "high": "78.90",
      "low": "76.70",
      "close": "78.60",
      "average": "77.848",
      "volume": "187322",
      "turnover": "14588538",
      "trades": "604"
    },
    {
      "date": "2023-11-22",
      "bid": "79.50",
      "ask": "79.80",
      "open": "78.60",
      "high": "80.20",
      "low": "78.60",
      "close": "79.60",
      "average": "79.4303",
      "volume": "94828",
      "turnover": "7532213.8",
      "trades": "665"
    },
    {
      "date": "2023-11-23",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.40",
      "high": "80.80",
      "low": "79.80",
      "close": "80.20",
      "average": "80.2018",
      "volume": "67160",
      "turnover": "5386351",
      "trades": "401"
    },
    {
      "date": "2023-11-24",
      "bid": "78.70",
      "ask": "78.90",
      "open": "80.30",
      "high": "80.30",
      "low": "78.10",
      "close": "78.50",
      "average": "79.1067",
      "volume": "28122",
      "turnover": "2224637.79",
      "trades": "238"
    },
    {
      "date": "2023-11-27",
      "bid": "80.10",
      "ask": "80.20",
      "open": "78.60",
      "high": "80.70",
      "low": "78.60",
      "close": "80.10",
      "average": "80.1122",
      "volume": "58598",
      "turnover": "4694168.7",
      "trades": "302"
    },
    {
      "date": "2023-11-28",
      "bid": "80.50",
      "ask": "80.60",
      "open": "80.00",
      "high": "81.00",
      "low": "79.30",
      "close": "80.40",
      "average": "80.0644",
      "volume": "94860",
      "turnover": "7594908.7",
      "trades": "325"
    },
    {
      "date": "2023-11-29",
      "bid": "80.60",
      "ask": "80.90",
      "open": "80.30",
      "high": "81.60",
      "low": "80.20",
      "close": "80.90",
      "average": "80.9047",
      "volume": "32276",
      "turnover": "2611136.95",
      "trades": "308"
    },
    {
      "date": "2023-11-30",
      "bid": "79.70",
      "ask": "80.10",
      "open": "81.60",
      "high": "81.90",
      "low": "79.50",
      "close": "80.00",
      "average": "80.0958",
      "volume": "53304",
      "turnover": "4269400.5",
      "trades": "287"
    },
    {
      "date": "2023-12-01",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.40",
      "high": "80.00",
      "low": "79.00",
      "close": "79.70",
      "average": "79.5724",
      "volume": "15573",
      "turnover": "1239180.5",
      "trades": "177"
    },
    {
      "date": "2023-12-04",
      "bid": "78.00",
      "ask": "78.30",
      "open": "79.70",
      "high": "79.70",
      "low": "77.60",
      "close": "78.10",
      "average": "78.4352",
      "volume": "15456",
      "turnover": "1212295",
      "trades": "228"
    },
    {
      "date": "2023-12-05",
      "bid": "77.60",
      "ask": "77.80",
      "open": "78.00",
      "high": "78.10",
      "low": "76.70",
      "close": "78.00",
      "average": "77.4493",
      "volume": "35668",
      "turnover": "2762404.65",
      "trades": "380"
    },
    {
      "date": "2023-12-06",
      "bid": "77.30",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.20",
      "low": "76.50",
      "close": "77.40",
      "average": "77.1891",
      "volume": "83327",
      "turnover": "6438731.35",
      "trades": "502"
    },
    {
      "date": "2023-12-07",
      "bid": "77.00",
      "ask": "77.50",
      "open": "76.90",
      "high": "78.00",
      "low": "76.60",
      "close": "77.30",
      "average": "77.3707",
      "volume": "59791",
      "turnover": "4627463.45",
      "trades": "519"
    },
    {
      "date": "2023-12-08",
      "bid": "78.60",
      "ask": "78.90",
      "open": "77.30",
      "high": "79.00",
      "low": "76.80",
      "close": "78.50",
      "average": "77.9336",
      "volume": "209450",
      "turnover": "16323099",
      "trades": "1181"
    },
    {
      "date": "2023-12-11",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.50",
      "high": "78.70",
      "low": "75.40",
      "close": "77.70",
      "average": "77.3352",
      "volume": "206587",
      "turnover": "15981122.75",
      "trades": "928"
    },
    {
      "date": "2023-12-12",
      "bid": "76.30",
      "ask": "77.00",
      "open": "76.50",
      "high": "78.20",
      "low": "75.30",
      "close": "76.70",
      "average": "77.2231",
      "volume": "482183",
      "turnover": "37312485.45",
      "trades": "1240"
    },
    {
      "date": "2023-12-13",
      "bid": "75.80",
      "ask": "76.20",
      "open": "76.30",
      "high": "77.30",
      "low": "75.60",
      "close": "76.00",
      "average": "76.2458",
      "volume": "104487",
      "turnover": "7966642.9",
      "trades": "764"
    },
    {
      "date": "2023-12-14",
      "bid": "77.70",
      "ask": "77.80",
      "open": "77.00",
      "high": "78.00",
      "low": "76.60",
      "close": "77.80",
      "average": "77.5186",
      "volume": "109161",
      "turnover": "8462008.3",
      "trades": "634"
    },
    {
      "date": "2023-12-15",
      "bid": "77.80",
      "ask": "77.90",
      "open": "78.00",
      "high": "78.70",
      "low": "77.00",
      "close": "77.90",
      "average": "77.9855",
      "volume": "148800",
      "turnover": "11604246.2",
      "trades": "535"
    },
    {
      "date": "2023-12-18",
      "bid": "76.00",
      "ask": "76.20",
      "open": "79.00",
      "high": "79.00",
      "low": "75.40",
      "close": "76.30",
      "average": "76.2361",
      "volume": "93160",
      "turnover": "7102661.15",
      "trades": "599"
    },
    {
      "date": "2023-12-19",
      "bid": "77.20",
      "ask": "77.30",
      "open": "76.50",
      "high": "77.40",
      "low": "75.80",
      "close": "77.40",
      "average": "76.5779",
      "volume": "127586",
      "turnover": "9768352.05",
      "trades": "718"
    },
    {
      "date": "2023-12-20",
      "bid": "79.70",
      "ask": "79.90",
      "open": "77.40",
      "high": "80.10",
      "low": "77.40",
      "close": "79.90",
      "average": "79.3992",
      "volume": "109621",
      "turnover": "8703831.3",
      "trades": "682"
    },
    {
      "date": "2023-12-21",
      "bid": "79.70",
      "ask": "79.90",
      "open": "78.60",
      "high": "80.40",
      "low": "78.60",
      "close": "80.00",
      "average": "79.8722",
      "volume": "76200",
      "turnover": "6085807.8",
      "trades": "395"
    },
    {
      "date": "2023-12-22",
      "bid": "80.80",
      "ask": "80.90",
      "open": "79.50",
      "high": "81.10",
      "low": "79.50",
      "close": "80.90",
      "average": "80.5331",
      "volume": "40494",
      "turnover": "3260789.8",
      "trades": "246"
    },
    {
      "date": "2023-12-27",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.70",
      "high": "82.70",
      "low": "81.00",
      "close": "82.40",
      "average": "81.913",
      "volume": "80196",
      "turnover": "6569085.55",
      "trades": "509"
    },
    {
      "date": "2023-12-28",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.00",
      "high": "83.00",
      "low": "81.60",
      "close": "82.40",
      "average": "82.1962",
      "volume": "36588",
      "turnover": "3007395.5",
      "trades": "282"
    },
    {
      "date": "2023-12-29",
      "bid": "82.00",
      "ask": "82.20",
      "open": "82.10",
      "high": "82.90",
      "low": "81.80",
      "close": "82.10",
      "average": "82.3521",
      "volume": "50814",
      "turnover": "4178077.4",
      "trades": "231"
    },
    {
      "date": "2024-01-02",
      "bid": "81.80",
      "ask": "82.40",
      "open": "82.50",
      "high": "82.50",
      "low": "80.20",
      "close": "82.10",
      "average": "81.0127",
      "volume": "171799",
      "turnover": "13924001.75",
      "trades": "481"
    },
    {
      "date": "2024-01-03",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.00",
      "high": "82.60",
      "low": "80.90",
      "close": "81.80",
      "average": "81.8598",
      "volume": "68504",
      "turnover": "5605712.2",
      "trades": "390"
    },
    {
      "date": "2024-01-04",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.50",
      "high": "82.80",
      "low": "81.20",
      "close": "82.50",
      "average": "81.9992",
      "volume": "31850",
      "turnover": "2611674",
      "trades": "228"
    },
    {
      "date": "2024-01-05",
      "bid": "81.40",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.40",
      "low": "80.30",
      "close": "82.20",
      "average": "81.1447",
      "volume": "37120",
      "turnover": "3013539",
      "trades": "275"
    },
    {
      "date": "2024-01-08",
      "bid": "83.30",
      "ask": "83.50",
      "open": "82.20",
      "high": "83.50",
      "low": "81.10",
      "close": "83.50",
      "average": "82.7208",
      "volume": "49198",
      "turnover": "4066589.35",
      "trades": "368"
    },
    {
      "date": "2024-01-09",
      "bid": "84.50",
      "ask": "84.90",
      "open": "83.50",
      "high": "85.00",
      "low": "83.50",
      "close": "84.50",
      "average": "84.3801",
      "volume": "56270",
      "turnover": "4748068.4",
      "trades": "399"
    },
    {
      "date": "2024-01-10",
      "bid": "85.70",
      "ask": "85.90",
      "open": "84.60",
      "high": "85.90",
      "low": "84.60",
      "close": "85.80",
      "average": "85.3657",
      "volume": "47233",
      "turnover": "4031834.2",
      "trades": "351"
    },
    {
      "date": "2024-01-11",
      "bid": "86.40",
      "ask": "86.90",
      "open": "85.90",
      "high": "87.10",
      "low": "85.70",
      "close": "86.30",
      "average": "86.7729",
      "volume": "552557",
      "turnover": "47946978.7",
      "trades": "376"
    },
    {
      "date": "2024-01-12",
      "bid": "87.90",
      "ask": "88.10",
      "open": "86.50",
      "high": "88.40",
      "low": "86.30",
      "close": "88.10",
      "average": "87.1759",
      "volume": "253387",
      "turnover": "22089246.4",
      "trades": "451"
    },
    {
      "date": "2024-01-15",
      "bid": "87.50",
      "ask": "87.80",
      "open": "88.60",
      "high": "89.20",
      "low": "87.50",
      "close": "87.50",
      "average": "88.3294",
      "volume": "73707",
      "turnover": "6510492.8",
      "trades": "478"
    },
    {
      "date": "2024-01-16",
      "bid": "88.00",
      "ask": "88.30",
      "open": "87.50",
      "high": "88.40",
      "low": "86.50",
      "close": "88.10",
      "average": "87.6127",
      "volume": "33067",
      "turnover": "2897087.8",
      "trades": "288"
    },
    {
      "date": "2024-01-17",
      "bid": "86.20",
      "ask": "86.50",
      "open": "88.50",
      "high": "88.50",
      "low": "85.80",
      "close": "86.50",
      "average": "86.5816",
      "volume": "51129",
      "turnover": "4426743",
      "trades": "443"
    },
    {
      "date": "2024-01-18",
      "bid": "87.30",
      "ask": "87.60",
      "open": "87.60",
      "high": "87.60",
      "low": "85.50",
      "close": "87.20",
      "average": "86.7658",
      "volume": "59853",
      "turnover": "5191495.09",
      "trades": "373"
    },
    {
      "date": "2024-01-19",
      "bid": "87.60",
      "ask": "87.90",
      "open": "87.20",
      "high": "88.10",
      "low": "86.90",
      "close": "87.80",
      "average": "87.5487",
      "volume": "53991",
      "turnover": "4726842.09",
      "trades": "359"
    },
    {
      "date": "2024-01-22",
      "bid": "88.80",
      "ask": "89.10",
      "open": "88.50",
      "high": "89.10",
      "low": "87.70",
      "close": "89.10",
      "average": "88.7366",
      "volume": "42721",
      "turnover": "3786897.8",
      "trades": "296"
    },
    {
      "date": "2024-01-23",
      "bid": "89.10",
      "ask": "89.30",
      "open": "89.10",
      "high": "90.20",
      "low": "88.60",
      "close": "88.90",
      "average": "89.4679",
      "volume": "44784",
      "turnover": "4006361.7",
      "trades": "374"
    },
    {
      "date": "2024-01-24",
      "bid": "90.20",
      "ask": "90.40",
      "open": "89.30",
      "high": "90.40",
      "low": "88.70",
      "close": "89.90",
      "average": "89.8444",
      "volume": "27211",
      "turnover": "2444755.7",
      "trades": "284"
    },
    {
      "date": "2024-01-25",
      "bid": "91.20",
      "ask": "91.60",
      "open": "89.00",
      "high": "91.50",
      "low": "89.00",
      "close": "91.50",
      "average": "90.5438",
      "volume": "48412",
      "turnover": "4383407.4",
      "trades": "465"
    },
    {
      "date": "2024-01-26",
      "bid": "91.90",
      "ask": "92.20",
      "open": "91.30",
      "high": "92.60",
      "low": "90.20",
      "close": "92.00",
      "average": "91.2173",
      "volume": "112030",
      "turnover": "10219074.5",
      "trades": "454"
    },
    {
      "date": "2024-01-29",
      "bid": "92.00",
      "ask": "92.30",
      "open": "92.00",
      "high": "92.90",
      "low": "90.70",
      "close": "92.10",
      "average": "91.88",
      "volume": "48433",
      "turnover": "4449864.09",
      "trades": "426"
    },
    {
      "date": "2024-01-30",
      "bid": "91.90",
      "ask": "92.00",
      "open": "92.10",
      "high": "92.70",
      "low": "91.10",
      "close": "91.90",
      "average": "91.9578",
      "volume": "108383",
      "turnover": "9966657",
      "trades": "313"
    },
    {
      "date": "2024-01-31",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.50",
      "high": "93.00",
      "low": "91.70",
      "close": "91.90",
      "average": "92.1556",
      "volume": "44357",
      "turnover": "4086708.5",
      "trades": "230"
    },
    {
      "date": "2024-02-01",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.70",
      "high": "93.90",
      "low": "91.40",
      "close": "93.40",
      "average": "93.1114",
      "volume": "367703",
      "turnover": "34237338.9",
      "trades": "523"
    },
    {
      "date": "2024-02-02",
      "bid": "93.60",
      "ask": "93.90",
      "open": "94.00",
      "high": "95.00",
      "low": "93.50",
      "close": "93.70",
      "average": "93.9225",
      "volume": "21836",
      "turnover": "2050946.8",
      "trades": "226"
    },
    {
      "date": "2024-02-05",
      "bid": "93.30",
      "ask": "93.60",
      "open": "93.70",
      "high": "94.10",
      "low": "92.20",
      "close": "93.20",
      "average": "93.2745",
      "volume": "329232",
      "turnover": "30708915.3",
      "trades": "433"
    },
    {
      "date": "2024-02-06",
      "bid": "94.80",
      "ask": "95.00",
      "open": "93.10",
      "high": "95.00",
      "low": "91.20",
      "close": "94.60",
      "average": "93.0482",
      "volume": "89319",
      "turnover": "8310889.7",
      "trades": "397"
    },
    {
      "date": "2024-02-07",
      "bid": "92.70",
      "ask": "93.20",
      "open": "94.00",
      "high": "94.60",
      "low": "91.50",
      "close": "92.80",
      "average": "92.5763",
      "volume": "129418",
      "turnover": "11981036.4",
      "trades": "427"
    },
    {
      "date": "2024-02-08",
      "bid": "92.30",
      "ask": "92.80",
      "open": "95.00",
      "high": "95.00",
      "low": "92.20",
      "close": "92.30",
      "average": "92.8704",
      "volume": "115514",
      "turnover": "10727772.5",
      "trades": "331"
    },
    {
      "date": "2024-02-09",
      "bid": "94.50",
      "ask": "94.80",
      "open": "92.10",
      "high": "95.40",
      "low": "91.40",
      "close": "94.80",
      "average": "93.8605",
      "volume": "67962",
      "turnover": "6378944.8",
      "trades": "514"
    },
    {
      "date": "2024-02-12",
      "bid": "87.10",
      "ask": "88.40",
      "open": "89.30",
      "high": "90.80",
      "low": "85.00",
      "close": "87.30",
      "average": "87.7847",
      "volume": "316732",
      "turnover": "27810651.2",
      "trades": "1731"
    },
    {
      "date": "2024-02-13",
      "bid": "87.00",
      "ask": "87.10",
      "open": "87.30",
      "high": "89.20",
      "low": "86.40",
      "close": "87.30",
      "average": "87.5136",
      "volume": "94850",
      "turnover": "8295870.4",
      "trades": "626"
    },
    {
      "date": "2024-02-14",
      "bid": "89.50",
      "ask": "89.80",
      "open": "86.70",
      "high": "90.10",
      "low": "86.70",
      "close": "89.80",
      "average": "88.7633",
      "volume": "35594",
      "turnover": "3159448.85",
      "trades": "270"
    },
    {
      "date": "2024-02-15",
      "bid": "92.10",
      "ask": "92.30",
      "open": "91.40",
      "high": "93.00",
      "low": "90.20",
      "close": "92.50",
      "average": "91.6824",
      "volume": "99825",
      "turnover": "9147176.8",
      "trades": "387"
    },
    {
      "date": "2024-02-16",
      "bid": "92.90",
      "ask": "93.50",
      "open": "93.30",
      "high": "93.90",
      "low": "91.50",
      "close": "93.00",
      "average": "92.6433",
      "volume": "58852",
      "turnover": "5452238.35",
      "trades": "333"
    },
    {
      "date": "2024-02-19",
      "bid": "93.20",
      "ask": "93.30",
      "open": "92.20",
      "high": "93.50",
      "low": "91.40",
      "close": "93.20",
      "average": "92.6524",
      "volume": "55363",
      "turnover": "5127730.65",
      "trades": "311"
    },
    {
      "date": "2024-02-20",
      "bid": "92.60",
      "ask": "92.70",
      "open": "93.60",
      "high": "93.60",
      "low": "92.10",
      "close": "92.80",
      "average": "92.8145",
      "volume": "46364",
      "turnover": "4302032.09",
      "trades": "233"
    },
    {
      "date": "2024-02-21",
      "bid": "93.50",
      "ask": "93.80",
      "open": "94.40",
      "high": "94.40",
      "low": "91.50",
      "close": "93.90",
      "average": "93.0867",
      "volume": "35122",
      "turnover": "3268593.35",
      "trades": "272"
    },
    {
      "date": "2024-02-22",
      "bid": "94.00",
      "ask": "94.40",
      "open": "92.00",
      "high": "94.50",
      "low": "91.90",
      "close": "94.20",
      "average": "93.888",
      "volume": "37161",
      "turnover": "3488972.7",
      "trades": "279"
    },
    {
      "date": "2024-02-23",
      "bid": "94.10",
      "ask": "94.30",
      "open": "94.40",
      "high": "94.50",
      "low": "93.40",
      "close": "94.40",
      "average": "94.1945",
      "volume": "42416",
      "turnover": "3995113.45",
      "trades": "341"
    },
    {
      "date": "2024-02-26",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.50",
      "high": "94.50",
      "low": "93.90",
      "close": "94.00",
      "average": "94.152",
      "volume": "25497",
      "turnover": "2400593",
      "trades": "193"
    },
    {
      "date": "2024-02-27",
      "bid": "93.00",
      "ask": "93.20",
      "open": "94.00",
      "high": "94.10",
      "low": "92.60",
      "close": "93.30",
      "average": "93.1371",
      "volume": "32557",
      "turnover": "3033278.25",
      "trades": "202"
    },
    {
      "date": "2024-02-28",
      "bid": "92.60",
      "ask": "92.90",
      "open": "90.00",
      "high": "92.80",
      "low": "90.00",
      "close": "92.50",
      "average": "92.0979",
      "volume": "114955",
      "turnover": "10587669.55",
      "trades": "167"
    },
    {
      "date": "2024-02-29",
      "bid": "93.60",
      "ask": "93.80",
      "open": "92.50",
      "high": "94.20",
      "low": "91.90",
      "close": "93.90",
      "average": "93.533",
      "volume": "63814",
      "turnover": "5968353.25",
      "trades": "424"
    },
    {
      "date": "2024-03-01",
      "bid": "97.30",
      "ask": "97.50",
      "open": "95.00",
      "high": "99.90",
      "low": "94.90",
      "close": "97.20",
      "average": "97.5263",
      "volume": "154153",
      "turnover": "15038035.75",
      "trades": "1053"
    },
    {
      "date": "2024-03-04",
      "bid": "96.60",
      "ask": "97.10",
      "open": "98.00",
      "high": "98.00",
      "low": "96.00",
      "close": "96.70",
      "average": "96.9775",
      "volume": "47201",
      "turnover": "4577434.7",
      "trades": "388"
    },
    {
      "date": "2024-03-05",
      "bid": "95.20",
      "ask": "95.40",
      "open": "96.70",
      "high": "96.70",
      "low": "95.20",
      "close": "95.30",
      "average": "95.8905",
      "volume": "39297",
      "turnover": "3769734.05",
      "trades": "365"
    },
    {
      "date": "2024-03-06",
      "bid": "94.70",
      "ask": "94.90",
      "open": "95.30",
      "high": "95.30",
      "low": "94.00",
      "close": "94.60",
      "average": "94.4056",
      "volume": "26575",
      "turnover": "2508848.54",
      "trades": "286"
    },
    {
      "date": "2024-03-07",
      "bid": "93.60",
      "ask": "93.80",
      "open": "95.00",
      "high": "95.00",
      "low": "93.30",
      "close": "93.50",
      "average": "93.7451",
      "volume": "18702",
      "turnover": "1753220",
      "trades": "206"
    },
    {
      "date": "2024-03-08",
      "bid": "94.30",
      "ask": "94.50",
      "open": "94.00",
      "high": "95.20",
      "low": "93.40",
      "close": "94.90",
      "average": "94.1533",
      "volume": "100588",
      "turnover": "9470735.6",
      "trades": "316"
    },
    {
      "date": "2024-03-11",
      "bid": "96.10",
      "ask": "96.30",
      "open": "94.90",
      "high": "96.70",
      "low": "94.10",
      "close": "96.00",
      "average": "95.1073",
      "volume": "259216",
      "turnover": "24654026.75",
      "trades": "319"
    },
    {
      "date": "2024-03-12",
      "bid": "95.90",
      "ask": "96.30",
      "open": "96.10",
      "high": "97.70",
      "low": "94.70",
      "close": "96.10",
      "average": "95.6895",
      "volume": "136633",
      "turnover": "13074024.15",
      "trades": "546"
    },
    {
      "date": "2024-03-13",
      "bid": "95.70",
      "ask": "95.90",
      "open": "96.10",
      "high": "96.50",
      "low": "95.00",
      "close": "95.60",
      "average": "95.9024",
      "volume": "41788",
      "turnover": "4007570.1",
      "trades": "230"
    },
    {
      "date": "2024-03-14",
      "bid": "98.80",
      "ask": "99.00",
      "open": "95.60",
      "high": "99.30",
      "low": "95.50",
      "close": "99.10",
      "average": "97.434",
      "volume": "413538",
      "turnover": "40987329.79",
      "trades": "338"
    },
    {
      "date": "2024-03-15",
      "bid": "99.10",
      "ask": "99.30",
      "open": "99.40",
      "high": "99.50",
      "low": "98.30",
      "close": "99.30",
      "average": "99.1766",
      "volume": "38704",
      "turnover": "3838531.1",
      "trades": "324"
    },
    {
      "date": "2024-03-18",
      "bid": "97.50",
      "ask": "97.90",
      "open": "99.40",
      "high": "99.90",
      "low": "97.70",
      "close": "97.70",
      "average": "98.857",
      "volume": "40785",
      "turnover": "4031885.2",
      "trades": "340"
    },
    {
      "date": "2024-03-19",
      "bid": "98.40",
      "ask": "98.90",
      "open": "97.80",
      "high": "98.80",
      "low": "96.00",
      "close": "98.80",
      "average": "97.2029",
      "volume": "73008",
      "turnover": "7096586.2",
      "trades": "171"
    },
    {
      "date": "2024-03-20",
      "bid": "98.90",
      "ask": "99.20",
      "open": "98.20",
      "high": "99.20",
      "low": "97.90",
      "close": "98.60",
      "average": "98.6349",
      "volume": "20675",
      "turnover": "2039282.85",
      "trades": "190"
    },
    {
      "date": "2024-03-21",
      "bid": "98.90",
      "ask": "99.20",
      "open": "99.00",
      "high": "99.40",
      "low": "98.20",
      "close": "99.40",
      "average": "99.107",
      "volume": "20593",
      "turnover": "2040906.6",
      "trades": "179"
    },
    {
      "date": "2024-03-22",
      "bid": "99.20",
      "ask": "99.60",
      "open": "98.40",
      "high": "100.20",
      "low": "98.40",
      "close": "99.50",
      "average": "99.5104",
      "volume": "32503",
      "turnover": "3234425.25",
      "trades": "211"
    },
    {
      "date": "2024-03-25",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.50",
      "high": "100.60",
      "low": "98.60",
      "close": "98.80",
      "average": "99.2983",
      "volume": "26643",
      "turnover": "2645615.7",
      "trades": "210"
    },
    {
      "date": "2024-03-26",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.80",
      "high": "98.90",
      "low": "97.50",
      "close": "98.40",
      "average": "98.1772",
      "volume": "31052",
      "turnover": "3048625.8",
      "trades": "265"
    },
    {
      "date": "2024-03-27",
      "bid": "97.80",
      "ask": "98.10",
      "open": "98.40",
      "high": "99.30",
      "low": "97.60",
      "close": "97.60",
      "average": "98.0113",
      "volume": "26988",
      "turnover": "2645139.65",
      "trades": "235"
    },
    {
      "date": "2024-03-28",
      "bid": "98.00",
      "ask": "98.30",
      "open": "99.30",
      "high": "99.30",
      "low": "97.00",
      "close": "98.00",
      "average": "97.6858",
      "volume": "42411",
      "turnover": "4142956.7",
      "trades": "177"
    },
    {
      "date": "2024-04-02",
      "bid": "97.10",
      "ask": "97.60",
      "open": "97.50",
      "high": "97.60",
      "low": "95.80",
      "close": "97.20",
      "average": "97.1599",
      "volume": "143034",
      "turnover": "13896628.55",
      "trades": "370"
    },
    {
      "date": "2024-04-03",
      "bid": "97.70",
      "ask": "98.00",
      "open": "97.20",
      "high": "98.30",
      "low": "97.00",
      "close": "98.30",
      "average": "97.9404",
      "volume": "21075",
      "turnover": "2064041.05",
      "trades": "172"
    },
    {
      "date": "2024-04-04",
      "bid": "96.70",
      "ask": "96.80",
      "open": "99.80",
      "high": "99.80",
      "low": "96.50",
      "close": "96.70",
      "average": "97.3877",
      "volume": "41311",
      "turnover": "4027644.7",
      "trades": "203"
    },
    {
      "date": "2024-04-05",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.70",
      "high": "96.70",
      "low": "94.60",
      "close": "96.10",
      "average": "95.5361",
      "volume": "31682",
      "turnover": "3026815.1",
      "trades": "215"
    },
    {
      "date": "2024-04-08",
      "bid": "94.90",
      "ask": "95.30",
      "open": "95.90",
      "high": "96.80",
      "low": "94.40",
      "close": "95.30",
      "average": "95.2575",
      "volume": "64680",
      "turnover": "6166600",
      "trades": "317"
    },
    {
      "date": "2024-04-09",
      "bid": "94.30",
      "ask": "94.90",
      "open": "95.30",
      "high": "95.50",
      "low": "93.80",
      "close": "94.60",
      "average": "94.487",
      "volume": "47576",
      "turnover": "4495285.59",
      "trades": "358"
    },
    {
      "date": "2024-04-10",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.50",
      "high": "94.70",
      "low": "93.20",
      "close": "94.00",
      "average": "94.0143",
      "volume": "39045",
      "turnover": "3670711.6",
      "trades": "328"
    },
    {
      "date": "2024-04-11",
      "bid": "93.20",
      "ask": "93.50",
      "open": "94.00",
      "high": "94.00",
      "low": "92.30",
      "close": "93.40",
      "average": "93.2264",
      "volume": "26345",
      "turnover": "2456048.5",
      "trades": "165"
    },
    {
      "date": "2024-04-12",
      "bid": "94.80",
      "ask": "95.40",
      "open": "93.30",
      "high": "96.10",
      "low": "93.30",
      "close": "95.10",
      "average": "95.1136",
      "volume": "36181",
      "turnover": "3441014.3",
      "trades": "232"
    },
    {
      "date": "2024-04-15",
      "bid": "95.30",
      "ask": "95.60",
      "open": "94.10",
      "high": "96.20",
      "low": "94.10",
      "close": "95.60",
      "average": "95.444",
      "volume": "35768",
      "turnover": "3413662.7",
      "trades": "343"
    },
    {
      "date": "2024-04-16",
      "bid": "94.40",
      "ask": "94.70",
      "open": "95.50",
      "high": "95.80",
      "low": "93.90",
      "close": "94.40",
      "average": "94.5577",
      "volume": "40162",
      "turnover": "3797589.7",
      "trades": "345"
    },
    {
      "date": "2024-04-17",
      "bid": "94.50",
      "ask": "94.60",
      "open": "94.00",
      "high": "95.10",
      "low": "93.60",
      "close": "94.20",
      "average": "94.4165",
      "volume": "28760",
      "turnover": "2718352.25",
      "trades": "187"
    },
    {
      "date": "2024-04-18",
      "bid": "94.00",
      "ask": "94.40",
      "open": "94.60",
      "high": "95.10",
      "low": "93.70",
      "close": "94.40",
      "average": "94.2919",
      "volume": "33075",
      "turnover": "3118359.75",
      "trades": "219"
    },
    {
      "date": "2024-04-19",
      "bid": "95.40",
      "ask": "95.60",
      "open": "94.30",
      "high": "95.60",
      "low": "92.40",
      "close": "94.40",
      "average": "94.0744",
      "volume": "42352",
      "turnover": "3984999.2",
      "trades": "277"
    },
    {
      "date": "2024-04-22",
      "bid": "96.30",
      "ask": "96.50",
      "open": "94.50",
      "high": "96.80",
      "low": "94.50",
      "close": "96.50",
      "average": "96.1342",
      "volume": "34288",
      "turnover": "3292185.9",
      "trades": "167"
    },
    {
      "date": "2024-04-23",
      "bid": "95.80",
      "ask": "96.30",
      "open": "96.50",
      "high": "96.50",
      "low": "94.80",
      "close": "95.80",
      "average": "95.7458",
      "volume": "31862",
      "turnover": "3050654",
      "trades": "234"
    },
    {
      "date": "2024-04-24",
      "bid": "93.00",
      "ask": "93.50",
      "open": "95.30",
      "high": "95.80",
      "low": "93.10",
      "close": "93.30",
      "average": "94.8537",
      "volume": "72944",
      "turnover": "6919737.6",
      "trades": "295"
    },
    {
      "date": "2024-04-25",
      "bid": "97.10",
      "ask": "97.50",
      "open": "93.30",
      "high": "100.00",
      "low": "91.20",
      "close": "97.10",
      "average": "97.1779",
      "volume": "64150",
      "turnover": "6222228.3",
      "trades": "367"
    },
    {
      "date": "2024-04-26",
      "bid": "101.60",
      "ask": "102.40",
      "open": "98.70",
      "high": "102.20",
      "low": "97.70",
      "close": "102.20",
      "average": "99.9024",
      "volume": "135247",
      "turnover": "13511100.5",
      "trades": "616"
    },
    {
      "date": "2024-04-29",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.20",
      "high": "104.00",
      "low": "101.00",
      "close": "104.00",
      "average": "103.0385",
      "volume": "84052",
      "turnover": "8651300.19",
      "trades": "449"
    },
    {
      "date": "2024-04-30",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.80",
      "high": "103.80",
      "low": "101.60",
      "close": "102.60",
      "average": "102.5995",
      "volume": "42120",
      "turnover": "4321490.8",
      "trades": "343"
    },
    {
      "date": "2024-05-02",
      "bid": "101.80",
      "ask": "102.20",
      "open": "100.60",
      "high": "102.20",
      "low": "100.20",
      "close": "101.80",
      "average": "101.5461",
      "volume": "43351",
      "turnover": "4402095.8",
      "trades": "314"
    },
    {
      "date": "2024-05-03",
      "bid": "103.60",
      "ask": "104.20",
      "open": "101.80",
      "high": "104.40",
      "low": "101.40",
      "close": "104.00",
      "average": "103.3698",
      "volume": "34836",
      "turnover": "3599173.3",
      "trades": "272"
    },
    {
      "date": "2024-05-06",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.80",
      "high": "105.40",
      "low": "103.60",
      "close": "105.00",
      "average": "104.8763",
      "volume": "45116",
      "turnover": "4731393.5",
      "trades": "497"
    },
    {
      "date": "2024-05-07",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.20",
      "high": "106.60",
      "low": "103.80",
      "close": "106.00",
      "average": "105.3113",
      "volume": "67444",
      "turnover": "7102375.2",
      "trades": "330"
    },
    {
      "date": "2024-05-08",
      "bid": "107.40",
      "ask": "107.80",
      "open": "106.60",
      "high": "108.00",
      "low": "106.00",
      "close": "107.20",
      "average": "107.3832",
      "volume": "25108",
      "turnover": "2696178",
      "trades": "218"
    },
    {
      "date": "2024-05-10",
      "bid": "109.60",
      "ask": "110.00",
      "open": "108.20",
      "high": "110.80",
      "low": "107.80",
      "close": "110.40",
      "average": "109.3383",
      "volume": "58657",
      "turnover": "6413455.2",
      "trades": "498"
    },
    {
      "date": "2024-05-13",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.60",
      "high": "111.80",
      "low": "110.20",
      "close": "110.20",
      "average": "110.8644",
      "volume": "49631",
      "turnover": "5502308.8",
      "trades": "414"
    },
    {
      "date": "2024-05-14",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.40",
      "low": "109.80",
      "close": "110.40",
      "average": "110.6785",
      "volume": "33291",
      "turnover": "3684735.3",
      "trades": "346"
    },
    {
      "date": "2024-05-15",
      "bid": "112.00",
      "ask": "112.60",
      "open": "110.00",
      "high": "113.20",
      "low": "110.00",
      "close": "112.00",
      "average": "111.8526",
      "volume": "28873",
      "turnover": "3229232.4",
      "trades": "228"
    },
    {
      "date": "2024-05-16",
      "bid": "112.40",
      "ask": "112.80",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.40",
      "average": "112.5603",
      "volume": "29306",
      "turnover": "3298757.2",
      "trades": "235"
    },
    {
      "date": "2024-05-17",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.40",
      "high": "113.80",
      "low": "111.60",
      "close": "112.40",
      "average": "112.2869",
      "volume": "58015",
      "turnover": "6513710.6",
      "trades": "272"
    },
    {
      "date": "2024-05-20",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.40",
      "high": "113.60",
      "low": "112.00",
      "close": "113.20",
      "average": "113.2059",
      "volume": "18263",
      "turnover": "2066999.2",
      "trades": "193"
    },
    {
      "date": "2024-05-21",
      "bid": "114.00",
      "ask": "114.40",
      "open": "113.40",
      "high": "114.80",
      "low": "113.40",
      "close": "114.60",
      "average": "114.1841",
      "volume": "36183",
      "turnover": "4130870",
      "trades": "260"
    },
    {
      "date": "2024-05-22",
      "bid": "114.60",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.40",
      "low": "113.60",
      "close": "115.00",
      "average": "114.9235",
      "volume": "87012",
      "turnover": "9999390.4",
      "trades": "291"
    },
    {
      "date": "2024-05-23",
      "bid": "116.40",
      "ask": "116.80",
      "open": "115.20",
      "high": "117.00",
      "low": "115.20",
      "close": "116.20",
      "average": "116.2651",
      "volume": "28364",
      "turnover": "3297231.2",
      "trades": "249"
    },
    {
      "date": "2024-05-24",
      "bid": "117.40",
      "ask": "117.80",
      "open": "116.60",
      "high": "118.00",
      "low": "116.00",
      "close": "117.80",
      "average": "117.301",
      "volume": "40638",
      "turnover": "4766781.4",
      "trades": "450"
    },
    {
      "date": "2024-05-27",
      "bid": "114.40",
      "ask": "115.20",
      "open": "117.00",
      "high": "117.40",
      "low": "114.40",
      "close": "114.40",
      "average": "115.2754",
      "volume": "24228",
      "turnover": "2792891.6",
      "trades": "248"
    },
    {
      "date": "2024-05-28",
      "bid": "113.00",
      "ask": "113.20",
      "open": "115.40",
      "high": "115.60",
      "low": "112.80",
      "close": "112.80",
      "average": "113.5748",
      "volume": "37701",
      "turnover": "4281882.59",
      "trades": "270"
    },
    {
      "date": "2024-05-29",
      "bid": "111.60",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.40",
      "low": "111.00",
      "close": "111.40",
      "average": "111.9632",
      "volume": "19190",
      "turnover": "2148559.2",
      "trades": "254"
    },
    {
      "date": "2024-05-30",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.40",
      "high": "113.20",
      "low": "110.40",
      "close": "112.60",
      "average": "112.196",
      "volume": "32151",
      "turnover": "3607219.4",
      "trades": "235"
    },
    {
      "date": "2024-05-31",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.60",
      "high": "114.00",
      "low": "111.40",
      "close": "113.60",
      "average": "113.3078",
      "volume": "106825",
      "turnover": "12101454.4",
      "trades": "379"
    },
    {
      "date": "2024-06-03",
      "bid": "113.60",
      "ask": "114.00",
      "open": "114.20",
      "high": "115.20",
      "low": "113.00",
      "close": "114.20",
      "average": "114.1749",
      "volume": "31260",
      "turnover": "3569114.4",
      "trades": "323"
    },
    {
      "date": "2024-06-04",
      "bid": "115.40",
      "ask": "115.60",
      "open": "110.00",
      "high": "116.00",
      "low": "110.00",
      "close": "116.00",
      "average": "115.4084",
      "volume": "53911",
      "turnover": "6218806.8",
      "trades": "391"
    },
    {
      "date": "2024-06-05",
      "bid": "116.40",
      "ask": "117.20",
      "open": "116.00",
      "high": "117.60",
      "low": "116.00",
      "close": "117.00",
      "average": "116.9295",
      "volume": "34042",
      "turnover": "3980474.4",
      "trades": "280"
    },
    {
      "date": "2024-06-07",
      "bid": "118.00",
      "ask": "118.60",
      "open": "117.40",
      "high": "118.40",
      "low": "116.40",
      "close": "118.40",
      "average": "117.9633",
      "volume": "77486",
      "turnover": "9140521",
      "trades": "770"
    },
    {
      "date": "2024-06-10",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.40",
      "high": "118.80",
      "low": "116.20",
      "close": "118.40",
      "average": "118.0796",
      "volume": "38053",
      "turnover": "4492547",
      "trades": "300"
    },
    {
      "date": "2024-06-11",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.60",
      "high": "122.60",
      "low": "119.20",
      "close": "120.20",
      "average": "120.7229",
      "volume": "155088",
      "turnover": "18724837.89",
      "trades": "696"
    },
    {
      "date": "2024-06-12",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.20",
      "high": "123.60",
      "low": "119.80",
      "close": "122.60",
      "average": "121.4984",
      "volume": "52993",
      "turnover": "6438531",
      "trades": "439"
    },
    {
      "date": "2024-06-13",
      "bid": "120.20",
      "ask": "120.60",
      "open": "122.80",
      "high": "122.80",
      "low": "120.20",
      "close": "120.60",
      "average": "121.8517",
      "volume": "146926",
      "turnover": "17903176.2",
      "trades": "418"
    },
    {
      "date": "2024-06-14",
      "bid": "117.60",
      "ask": "117.80",
      "open": "121.00",
      "high": "121.60",
      "low": "117.60",
      "close": "117.80",
      "average": "118.4737",
      "volume": "141450",
      "turnover": "16762510",
      "trades": "622"
    },
    {
      "date": "2024-06-17",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.60",
      "high": "119.20",
      "low": "116.20",
      "close": "117.00",
      "average": "117.9286",
      "volume": "76665",
      "turnover": "9040956.3",
      "trades": "341"
    },
    {
      "date": "2024-06-18",
      "bid": "115.40",
      "ask": "116.00",
      "open": "114.60",
      "high": "117.00",
      "low": "112.00",
      "close": "115.60",
      "average": "114.8845",
      "volume": "129910",
      "turnover": "14924500.6",
      "trades": "915"
    },
    {
      "date": "2024-06-19",
      "bid": "114.20",
      "ask": "114.80",
      "open": "115.60",
      "high": "115.60",
      "low": "113.00",
      "close": "114.00",
      "average": "113.8214",
      "volume": "41318",
      "turnover": "4702883.9",
      "trades": "294"
    },
    {
      "date": "2024-06-20",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.00",
      "high": "116.20",
      "low": "113.80",
      "close": "114.60",
      "average": "115.0115",
      "volume": "97177",
      "turnover": "11176508.4",
      "trades": "384"
    },
    {
      "date": "2024-06-24",
      "bid": "116.40",
      "ask": "117.00",
      "open": "114.40",
      "high": "117.00",
      "low": "112.20",
      "close": "116.80",
      "average": "115.9497",
      "volume": "70504",
      "turnover": "8175060.2",
      "trades": "267"
    },
    {
      "date": "2024-06-25",
      "bid": "113.80",
      "ask": "114.00",
      "open": "116.80",
      "high": "116.80",
      "low": "113.20",
      "close": "113.20",
      "average": "115.195",
      "volume": "79894",
      "turnover": "9203580.6",
      "trades": "272"
    },
    {
      "date": "2024-06-26",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.20",
      "high": "114.20",
      "low": "111.80",
      "close": "112.40",
      "average": "112.4482",
      "volume": "28081",
      "turnover": "3157657",
      "trades": "242"
    },
    {
      "date": "2024-06-27",
      "bid": "111.40",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.00",
      "low": "111.40",
      "close": "112.00",
      "average": "112.197",
      "volume": "18278",
      "turnover": "2050737.6",
      "trades": "167"
    },
    {
      "date": "2024-06-28",
      "bid": "114.60",
      "ask": "115.40",
      "open": "112.00",
      "high": "115.00",
      "low": "112.00",
      "close": "115.00",
      "average": "114.1531",
      "volume": "46946",
      "turnover": "5367372.2",
      "trades": "304"
    },
    {
      "date": "2024-07-01",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.00",
      "high": "116.40",
      "low": "113.60",
      "close": "114.20",
      "average": "114.1998",
      "volume": "67421",
      "turnover": "7699466.5",
      "trades": "334"
    },
    {
      "date": "2024-07-02",
      "bid": "112.40",
      "ask": "112.80",
      "open": "116.00",
      "high": "116.00",
      "low": "111.40",
      "close": "112.80",
      "average": "113.1039",
      "volume": "25138",
      "turnover": "2843518",
      "trades": "292"
    },
    {
      "date": "2024-07-03",
      "bid": "112.60",
      "ask": "113.00",
      "open": "113.60",
      "high": "114.00",
      "low": "111.80",
      "close": "112.80",
      "average": "112.7524",
      "volume": "16419",
      "turnover": "1851282.2",
      "trades": "151"
    },
    {
      "date": "2024-07-04",
      "bid": "114.20",
      "ask": "114.80",
      "open": "112.80",
      "high": "115.80",
      "low": "112.80",
      "close": "114.60",
      "average": "114.7457",
      "volume": "70806",
      "turnover": "8129210.6",
      "trades": "212"
    },
    {
      "date": "2024-07-05",
      "bid": "111.80",
      "ask": "112.40",
      "open": "113.00",
      "high": "114.80",
      "low": "111.40",
      "close": "112.20",
      "average": "112.6192",
      "volume": "34930",
      "turnover": "3933947.5",
      "trades": "324"
    },
    {
      "date": "2024-07-08",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.20",
      "high": "113.00",
      "low": "111.20",
      "close": "112.60",
      "average": "112.3382",
      "volume": "18932",
      "turnover": "2124384.79",
      "trades": "173"
    },
    {
      "date": "2024-07-09",
      "bid": "113.00",
      "ask": "113.80",
      "open": "112.00",
      "high": "114.80",
      "low": "112.00",
      "close": "113.80",
      "average": "113.7305",
      "volume": "21703",
      "turnover": "2468049.79",
      "trades": "196"
    },
    {
      "date": "2024-07-10",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.60",
      "high": "116.40",
      "low": "113.40",
      "close": "114.00",
      "average": "114.7203",
      "volume": "38252",
      "turnover": "4397805.9",
      "trades": "288"
    },
    {
      "date": "2024-07-11",
      "bid": "114.00",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.00",
      "low": "113.00",
      "close": "114.20",
      "average": "113.9174",
      "volume": "11239",
      "turnover": "1279812.39",
      "trades": "171"
    },
    {
      "date": "2024-07-12",
      "bid": "118.00",
      "ask": "118.20",
      "open": "114.00",
      "high": "118.60",
      "low": "113.80",
      "close": "118.60",
      "average": "117.6655",
      "volume": "88200",
      "turnover": "10378011",
      "trades": "403"
    },
    {
      "date": "2024-07-15",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.80",
      "high": "118.80",
      "low": "116.40",
      "close": "118.00",
      "average": "117.7224",
      "volume": "19673",
      "turnover": "2315848",
      "trades": "206"
    },
    {
      "date": "2024-07-16",
      "bid": "119.80",
      "ask": "120.20",
      "open": "117.60",
      "high": "120.60",
      "low": "117.00",
      "close": "119.80",
      "average": "119.5242",
      "volume": "30283",
      "turnover": "3619551",
      "trades": "251"
    },
    {
      "date": "2024-07-17",
      "bid": "117.20",
      "ask": "117.60",
      "open": "118.80",
      "high": "119.80",
      "low": "117.20",
      "close": "117.60",
      "average": "118.073",
      "volume": "40883",
      "turnover": "4827757.2",
      "trades": "219"
    },
    {
      "date": "2024-07-18",
      "bid": "113.80",
      "ask": "114.20",
      "open": "118.00",
      "high": "118.00",
      "low": "112.60",
      "close": "113.60",
      "average": "114.9728",
      "volume": "61891",
      "turnover": "7146986.7",
      "trades": "253"
    },
    {
      "date": "2024-07-19",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.20",
      "high": "113.20",
      "low": "110.00",
      "close": "110.00",
      "average": "111.5818",
      "volume": "25089",
      "turnover": "2797292.3",
      "trades": "266"
    },
    {
      "date": "2024-07-22",
      "bid": "113.60",
      "ask": "114.00",
      "open": "110.60",
      "high": "113.80",
      "low": "110.60",
      "close": "113.80",
      "average": "112.8889",
      "volume": "62310",
      "turnover": "7033058.9",
      "trades": "382"
    },
    {
      "date": "2024-07-23",
      "bid": "111.00",
      "ask": "111.20",
      "open": "114.00",
      "high": "114.00",
      "low": "110.60",
      "close": "110.60",
      "average": "111.6008",
      "volume": "32170",
      "turnover": "3590195.5",
      "trades": "269"
    },
    {
      "date": "2024-07-24",
      "bid": "111.60",
      "ask": "112.40",
      "open": "109.00",
      "high": "112.80",
      "low": "109.00",
      "close": "112.00",
      "average": "111.0386",
      "volume": "28732",
      "turnover": "3187750.8",
      "trades": "233"
    },
    {
      "date": "2024-07-25",
      "bid": "112.00",
      "ask": "112.40",
      "open": "110.60",
      "high": "112.40",
      "low": "110.00",
      "close": "112.00",
      "average": "110.9612",
      "volume": "20936",
      "turnover": "2321563.2",
      "trades": "182"
    },
    {
      "date": "2024-07-26",
      "bid": "114.00",
      "ask": "114.40",
      "open": "111.20",
      "high": "114.60",
      "low": "111.00",
      "close": "113.80",
      "average": "113.1547",
      "volume": "17030",
      "turnover": "1924210.8",
      "trades": "188"
    },
    {
      "date": "2024-07-29",
      "bid": "113.40",
      "ask": "114.20",
      "open": "113.80",
      "high": "115.40",
      "low": "113.00",
      "close": "114.40",
      "average": "114.2454",
      "volume": "12672",
      "turnover": "1447736.4",
      "trades": "147"
    },
    {
      "date": "2024-07-30",
      "bid": "113.00",
      "ask": "113.80",
      "open": "114.40",
      "high": "114.60",
      "low": "113.00",
      "close": "113.60",
      "average": "113.8418",
      "volume": "23165",
      "turnover": "2637156.6",
      "trades": "143"
    },
    {
      "date": "2024-07-31",
      "bid": "113.00",
      "ask": "113.40",
      "open": "113.40",
      "high": "114.00",
      "low": "112.00",
      "close": "113.60",
      "average": "113.4456",
      "volume": "35021",
      "turnover": "3972954.8",
      "trades": "162"
    },
    {
      "date": "2024-08-01",
      "bid": "111.60",
      "ask": "112.20",
      "open": "113.60",
      "high": "114.60",
      "low": "111.40",
      "close": "112.00",
      "average": "112.4782",
      "volume": "20329",
      "turnover": "2286568.6",
      "trades": "167"
    },
    {
      "date": "2024-08-02",
      "bid": "111.00",
      "ask": "111.20",
      "open": "117.80",
      "high": "117.80",
      "low": "109.80",
      "close": "110.20",
      "average": "111.0961",
      "volume": "24248",
      "turnover": "2693912.8",
      "trades": "214"
    },
    {
      "date": "2024-08-05",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.00",
      "high": "107.80",
      "low": "102.40",
      "close": "105.80",
      "average": "105.6255",
      "volume": "82071",
      "turnover": "8667865.19",
      "trades": "656"
    },
    {
      "date": "2024-08-06",
      "bid": "105.20",
      "ask": "106.20",
      "open": "106.20",
      "high": "108.60",
      "low": "104.00",
      "close": "105.40",
      "average": "105.6232",
      "volume": "30395",
      "turnover": "3210364.2",
      "trades": "285"
    },
    {
      "date": "2024-08-07",
      "bid": "108.00",
      "ask": "108.40",
      "open": "118.00",
      "high": "118.00",
      "low": "105.60",
      "close": "108.00",
      "average": "108.0267",
      "volume": "9082",
      "turnover": "981101.6",
      "trades": "137"
    },
    {
      "date": "2024-08-08",
      "bid": "108.00",
      "ask": "108.40",
      "open": "108.00",
      "high": "108.00",
      "low": "106.20",
      "close": "108.00",
      "average": "107.2202",
      "volume": "31318",
      "turnover": "3356613.6",
      "trades": "205"
    },
    {
      "date": "2024-08-09",
      "bid": "110.40",
      "ask": "110.80",
      "open": "108.80",
      "high": "111.00",
      "low": "108.80",
      "close": "110.20",
      "average": "110.1149",
      "volume": "23604",
      "turnover": "2599095.29",
      "trades": "200"
    },
    {
      "date": "2024-08-12",
      "bid": "111.40",
      "ask": "112.00",
      "open": "110.20",
      "high": "112.20",
      "low": "109.80",
      "close": "111.80",
      "average": "111.6277",
      "volume": "24587",
      "turnover": "2744022.2",
      "trades": "163"
    },
    {
      "date": "2024-08-13",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.60",
      "high": "112.80",
      "low": "111.40",
      "close": "111.80",
      "average": "111.9775",
      "volume": "15208",
      "turnover": "1703209.3",
      "trades": "147"
    },
    {
      "date": "2024-08-14",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.80",
      "high": "112.60",
      "low": "110.60",
      "close": "112.60",
      "average": "111.7741",
      "volume": "8032",
      "turnover": "896171.6",
      "trades": "90"
    },
    {
      "date": "2024-08-15",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "114.00",
      "low": "112.40",
      "close": "113.00",
      "average": "113.0493",
      "volume": "11990",
      "turnover": "1355430.3",
      "trades": "114"
    },
    {
      "date": "2024-08-16",
      "bid": "113.00",
      "ask": "114.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.20",
      "close": "113.40",
      "average": "114.0518",
      "volume": "13514",
      "turnover": "1541517.3",
      "trades": "137"
    },
    {
      "date": "2024-08-19",
      "bid": "110.80",
      "ask": "111.20",
      "open": "108.00",
      "high": "113.40",
      "low": "108.00",
      "close": "111.20",
      "average": "111.749",
      "volume": "10946",
      "turnover": "1223204.39",
      "trades": "169"
    },
    {
      "date": "2024-08-20",
      "bid": "109.60",
      "ask": "110.20",
      "open": "110.80",
      "high": "112.80",
      "low": "109.00",
      "close": "110.20",
      "average": "109.3278",
      "volume": "316127",
      "turnover": "34561660.29",
      "trades": "377"
    },
    {
      "date": "2024-08-21",
      "bid": "108.80",
      "ask": "109.80",
      "open": "110.40",
      "high": "110.80",
      "low": "108.40",
      "close": "109.60",
      "average": "109.5907",
      "volume": "19598",
      "turnover": "2148221.6",
      "trades": "177"
    },
    {
      "date": "2024-08-22",
      "bid": "106.60",
      "ask": "107.00",
      "open": "109.00",
      "high": "109.40",
      "low": "106.20",
      "close": "107.20",
      "average": "107.525",
      "volume": "20749",
      "turnover": "2231661.29",
      "trades": "204"
    },
    {
      "date": "2024-08-23",
      "bid": "108.80",
      "ask": "109.60",
      "open": "106.40",
      "high": "109.20",
      "low": "105.00",
      "close": "109.00",
      "average": "106.6151",
      "volume": "93619",
      "turnover": "9982754.19",
      "trades": "603"
    },
    {
      "date": "2024-08-26",
      "bid": "109.80",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.60",
      "close": "110.40",
      "average": "109.816",
      "volume": "28757",
      "turnover": "3156903.3",
      "trades": "259"
    },
    {
      "date": "2024-08-27",
      "bid": "108.00",
      "ask": "108.60",
      "open": "104.00",
      "high": "110.00",
      "low": "104.00",
      "close": "107.80",
      "average": "107.7506",
      "volume": "307782",
      "turnover": "33163764.7",
      "trades": "182"
    },
    {
      "date": "2024-08-28",
      "bid": "107.40",
      "ask": "107.80",
      "open": "108.00",
      "high": "109.20",
      "low": "107.40",
      "close": "107.60",
      "average": "107.6635",
      "volume": "289343",
      "turnover": "31151976.8",
      "trades": "275"
    },
    {
      "date": "2024-08-29",
      "bid": "107.40",
      "ask": "107.80",
      "open": "109.00",
      "high": "109.20",
      "low": "107.20",
      "close": "108.00",
      "average": "107.948",
      "volume": "77880",
      "turnover": "8406826.69",
      "trades": "196"
    },
    {
      "date": "2024-08-30",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.60",
      "high": "108.80",
      "low": "107.40",
      "close": "108.00",
      "average": "108.009",
      "volume": "44767",
      "turnover": "4835358.9",
      "trades": "302"
    },
    {
      "date": "2024-09-02",
      "bid": "106.20",
      "ask": "107.00",
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "107.20",
      "average": "106.5584",
      "volume": "25229",
      "turnover": "2687700.8",
      "trades": "236"
    },
    {
      "date": "2024-09-03",
      "bid": "104.40",
      "ask": "104.80",
      "open": "107.60",
      "high": "107.60",
      "low": "104.60",
      "close": "105.00",
      "average": "105.6634",
      "volume": "18544",
      "turnover": "1960103.8",
      "trades": "176"
    },
    {
      "date": "2024-09-04",
      "bid": "102.40",
      "ask": "103.20",
      "open": "104.80",
      "high": "104.80",
      "low": "102.40",
      "close": "103.20",
      "average": "103.5506",
      "volume": "29064",
      "turnover": "3009763.4",
      "trades": "259"
    },
    {
      "date": "2024-09-05",
      "bid": "100.80",
      "ask": "101.00",
      "open": "103.40",
      "high": "103.40",
      "low": "100.80",
      "close": "101.00",
      "average": "101.4081",
      "volume": "64275",
      "turnover": "6520150.2",
      "trades": "407"
    },
    {
      "date": "2024-09-06",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.80",
      "high": "103.00",
      "low": "99.40",
      "close": "101.80",
      "average": "100.8357",
      "volume": "45838",
      "turnover": "4619799.55",
      "trades": "294"
    },
    {
      "date": "2024-09-09",
      "bid": "103.60",
      "ask": "104.00",
      "open": "110.00",
      "high": "110.00",
      "low": "102.20",
      "close": "104.00",
      "average": "103.5426",
      "volume": "29128",
      "turnover": "3015745.7",
      "trades": "167"
    },
    {
      "date": "2024-09-10",
      "bid": "105.20",
      "ask": "105.60",
      "open": "104.00",
      "high": "106.20",
      "low": "104.00",
      "close": "105.40",
      "average": "105.3042",
      "volume": "250331",
      "turnover": "26360427.1",
      "trades": "164"
    },
    {
      "date": "2024-09-11",
      "bid": "104.60",
      "ask": "105.40",
      "open": "104.60",
      "high": "106.60",
      "low": "104.60",
      "close": "105.00",
      "average": "105.151",
      "volume": "23467",
      "turnover": "2467579.4",
      "trades": "195"
    },
    {
      "date": "2024-09-12",
      "bid": "105.60",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "106.00",
      "average": "105.6454",
      "volume": "28234",
      "turnover": "2982820.7",
      "trades": "158"
    },
    {
      "date": "2024-09-13",
      "bid": "104.80",
      "ask": "105.00",
      "open": "107.20",
      "high": "107.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.4563",
      "volume": "32379",
      "turnover": "3414121",
      "trades": "233"
    },
    {
      "date": "2024-09-16",
      "bid": "106.20",
      "ask": "106.80",
      "open": "106.20",
      "high": "107.00",
      "low": "105.00",
      "close": "106.80",
      "average": "106.2437",
      "volume": "26386",
      "turnover": "2803347.4",
      "trades": "220"
    },
    {
      "date": "2024-09-17",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.60",
      "high": "108.00",
      "low": "106.00",
      "close": "107.80",
      "average": "107.0963",
      "volume": "401556",
      "turnover": "43005068.8",
      "trades": "190"
    },
    {
      "date": "2024-09-18",
      "bid": "109.60",
      "ask": "109.80",
      "open": "106.80",
      "high": "110.00",
      "low": "106.80",
      "close": "110.00",
      "average": "109.2783",
      "volume": "14606",
      "turnover": "1596119.4",
      "trades": "165"
    },
    {
      "date": "2024-09-19",
      "bid": "108.20",
      "ask": "108.80",
      "open": "107.60",
      "high": "109.80",
      "low": "107.60",
      "close": "108.80",
      "average": "108.95",
      "volume": "162434",
      "turnover": "17697189.39",
      "trades": "182"
    },
    {
      "date": "2024-09-20",
      "bid": "107.40",
      "ask": "107.80",
      "open": "105.60",
      "high": "108.80",
      "low": "105.60",
      "close": "108.40",
      "average": "108.3574",
      "volume": "91742",
      "turnover": "9940921.8",
      "trades": "186"
    },
    {
      "date": "2024-09-23",
      "bid": "108.20",
      "ask": "108.40",
      "open": "108.40",
      "high": "109.40",
      "low": "107.40",
      "close": "108.00",
      "average": "108.5562",
      "volume": "21778",
      "turnover": "2364136.4",
      "trades": "129"
    },
    {
      "date": "2024-09-24",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.40",
      "high": "109.00",
      "low": "107.20",
      "close": "108.60",
      "average": "108.4924",
      "volume": "395244",
      "turnover": "42880951.1",
      "trades": "202"
    },
    {
      "date": "2024-09-25",
      "bid": "112.40",
      "ask": "112.60",
      "open": "108.40",
      "high": "113.20",
      "low": "108.40",
      "close": "112.40",
      "average": "110.6309",
      "volume": "44028",
      "turnover": "4870857.2",
      "trades": "267"
    },
    {
      "date": "2024-09-26",
      "bid": "112.80",
      "ask": "113.40",
      "open": "112.20",
      "high": "114.20",
      "low": "111.80",
      "close": "112.80",
      "average": "113.3856",
      "volume": "51534",
      "turnover": "5843246.5",
      "trades": "176"
    },
    {
      "date": "2024-09-27",
      "bid": "111.60",
      "ask": "112.80",
      "open": "113.00",
      "high": "113.60",
      "low": "111.00",
      "close": "111.80",
      "average": "111.8852",
      "volume": "9154",
      "turnover": "1024099",
      "trades": "116"
    },
    {
      "date": "2024-09-30",
      "bid": "113.60",
      "ask": "114.00",
      "open": "111.80",
      "high": "115.00",
      "low": "111.40",
      "close": "113.40",
      "average": "113.4198",
      "volume": "34804",
      "turnover": "3947742.8",
      "trades": "262"
    },
    {
      "date": "2024-10-01",
      "bid": "111.20",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "111.20",
      "average": "111.6832",
      "volume": "13440",
      "turnover": "1501022.8",
      "trades": "109"
    },
    {
      "date": "2024-10-02",
      "bid": "111.60",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.40",
      "close": "111.80",
      "average": "111.9174",
      "volume": "48426",
      "turnover": "5419711.4",
      "trades": "131"
    },
    {
      "date": "2024-10-03",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.40",
      "low": "112.40",
      "close": "112.40",
      "average": "113.3786",
      "volume": "36916",
      "turnover": "4185483",
      "trades": "212"
    },
    {
      "date": "2024-10-04",
      "bid": "112.60",
      "ask": "113.20",
      "open": "112.40",
      "high": "113.60",
      "low": "111.00",
      "close": "112.60",
      "average": "112.5162",
      "volume": "550042",
      "turnover": "61887896.8",
      "trades": "204"
    },
    {
      "date": "2024-10-07",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.80",
      "high": "113.80",
      "low": "112.00",
      "close": "113.40",
      "average": "113.2178",
      "volume": "29481",
      "turnover": "3337773.2",
      "trades": "192"
    },
    {
      "date": "2024-10-08",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.80",
      "high": "113.40",
      "low": "112.40",
      "close": "112.80",
      "average": "112.7929",
      "volume": "13223",
      "turnover": "1491460.2",
      "trades": "115"
    },
    {
      "date": "2024-10-09",
      "bid": "118.00",
      "ask": "118.20",
      "open": "112.80",
      "high": "118.80",
      "low": "112.40",
      "close": "118.40",
      "average": "115.9029",
      "volume": "325295",
      "turnover": "37701473.2",
      "trades": "461"
    },
    {
      "date": "2024-10-10",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.40",
      "high": "118.40",
      "low": "114.80",
      "close": "116.60",
      "average": "116.4873",
      "volume": "22365",
      "turnover": "2605238.6",
      "trades": "233"
    },
    {
      "date": "2024-10-11",
      "bid": "118.00",
      "ask": "118.40",
      "open": "120.00",
      "high": "120.00",
      "low": "116.80",
      "close": "118.20",
      "average": "117.9893",
      "volume": "21924",
      "turnover": "2586796.6",
      "trades": "217"
    },
    {
      "date": "2024-10-14",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.60",
      "high": "123.00",
      "low": "118.80",
      "close": "121.40",
      "average": "120.7672",
      "volume": "64873",
      "turnover": "7834533",
      "trades": "447"
    },
    {
      "date": "2024-10-15",
      "bid": "119.40",
      "ask": "120.20",
      "open": "123.00",
      "high": "123.00",
      "low": "119.40",
      "close": "119.80",
      "average": "120.696",
      "volume": "57580",
      "turnover": "6949674.8",
      "trades": "351"
    },
    {
      "date": "2024-10-16",
      "bid": "117.20",
      "ask": "118.20",
      "open": "119.80",
      "high": "120.80",
      "low": "117.60",
      "close": "117.60",
      "average": "118.8987",
      "volume": "21003",
      "turnover": "2497253.79",
      "trades": "174"
    },
    {
      "date": "2024-10-17",
      "bid": "120.00",
      "ask": "120.60",
      "open": "118.00",
      "high": "121.60",
      "low": "117.20",
      "close": "120.80",
      "average": "120.0847",
      "volume": "64724",
      "turnover": "7772360.2",
      "trades": "573"
    },
    {
      "date": "2024-10-18",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.60",
      "low": "118.60",
      "close": "119.60",
      "average": "119.6981",
      "volume": "14417",
      "turnover": "1725687.6",
      "trades": "160"
    },
    {
      "date": "2024-10-21",
      "bid": "117.60",
      "ask": "118.20",
      "open": "119.80",
      "high": "120.00",
      "low": "117.20",
      "close": "117.20",
      "average": "118.377",
      "volume": "17258",
      "turnover": "2042950.6",
      "trades": "200"
    },
    {
      "date": "2024-10-22",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.80",
      "high": "116.60",
      "low": "113.00",
      "close": "115.00",
      "average": "114.7427",
      "volume": "29488",
      "turnover": "3383531.4",
      "trades": "266"
    },
    {
      "date": "2024-10-23",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.80",
      "high": "115.20",
      "low": "112.40",
      "close": "114.00",
      "average": "113.8341",
      "volume": "24327",
      "turnover": "2769242.6",
      "trades": "216"
    },
    {
      "date": "2024-10-24",
      "bid": "114.20",
      "ask": "115.00",
      "open": "114.60",
      "high": "116.40",
      "low": "113.60",
      "close": "115.00",
      "average": "114.7315",
      "volume": "17855",
      "turnover": "2048530.2",
      "trades": "243"
    },
    {
      "date": "2024-10-25",
      "bid": "115.20",
      "ask": "116.00",
      "open": "117.80",
      "high": "117.80",
      "low": "114.40",
      "close": "114.80",
      "average": "115.1353",
      "volume": "31024",
      "turnover": "3571956.8",
      "trades": "402"
    },
    {
      "date": "2024-10-28",
      "bid": "116.40",
      "ask": "116.80",
      "open": "114.60",
      "high": "116.80",
      "low": "114.40",
      "close": "116.80",
      "average": "116.0196",
      "volume": "22693",
      "turnover": "2632908",
      "trades": "198"
    },
    {
      "date": "2024-10-29",
      "bid": "116.60",
      "ask": "117.40",
      "open": "119.00",
      "high": "121.40",
      "low": "115.60",
      "close": "118.20",
      "average": "118.7773",
      "volume": "251568",
      "turnover": "29880569.7",
      "trades": "558"
    },
    {
      "date": "2024-10-30",
      "bid": "121.00",
      "ask": "121.20",
      "open": "122.00",
      "high": "122.00",
      "low": "117.60",
      "close": "121.00",
      "average": "120.0702",
      "volume": "298347",
      "turnover": "35822523.79",
      "trades": "427"
    },
    {
      "date": "2024-10-31",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.80",
      "high": "122.20",
      "low": "120.20",
      "close": "122.20",
      "average": "121.7144",
      "volume": "77918",
      "turnover": "9483744.4",
      "trades": "452"
    },
    {
      "date": "2024-11-01",
      "bid": "122.80",
      "ask": "123.20",
      "open": "122.40",
      "high": "124.80",
      "low": "122.00",
      "close": "123.00",
      "average": "123.3781",
      "volume": "61851",
      "turnover": "7615299.2",
      "trades": "404"
    },
    {
      "date": "2024-11-04",
      "bid": "123.20",
      "ask": "123.80",
      "open": "123.00",
      "high": "124.00",
      "low": "122.20",
      "close": "122.80",
      "average": "123.0319",
      "volume": "65433",
      "turnover": "8050347.4",
      "trades": "344"
    },
    {
      "date": "2024-11-05",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.80",
      "high": "124.00",
      "low": "122.40",
      "close": "122.80",
      "average": "123.1509",
      "volume": "17862",
      "turnover": "2199721.4",
      "trades": "221"
    },
    {
      "date": "2024-11-06",
      "bid": "122.80",
      "ask": "123.60",
      "open": "122.80",
      "high": "126.20",
      "low": "122.00",
      "close": "122.60",
      "average": "124.3541",
      "volume": "79063",
      "turnover": "9831553.4",
      "trades": "404"
    },
    {
      "date": "2024-11-07",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.80",
      "high": "123.20",
      "low": "121.80",
      "close": "122.40",
      "average": "122.4911",
      "volume": "18628",
      "turnover": "2281764",
      "trades": "307"
    },
    {
      "date": "2024-11-08",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.80",
      "high": "123.80",
      "low": "122.00",
      "close": "123.00",
      "average": "122.986",
      "volume": "56911",
      "turnover": "6999253.6",
      "trades": "237"
    },
    {
      "date": "2024-11-11",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.00",
      "high": "127.60",
      "low": "124.00",
      "close": "126.20",
      "average": "126.6572",
      "volume": "86749",
      "turnover": "10987381.2",
      "trades": "350"
    },
    {
      "date": "2024-11-12",
      "bid": "122.20",
      "ask": "122.60",
      "open": "126.00",
      "high": "126.40",
      "low": "121.80",
      "close": "121.80",
      "average": "123.5458",
      "volume": "30426",
      "turnover": "3760055.4",
      "trades": "393"
    },
    {
      "date": "2024-11-13",
      "bid": "120.60",
      "ask": "121.40",
      "open": "121.80",
      "high": "122.20",
      "low": "120.60",
      "close": "120.80",
      "average": "121.1087",
      "volume": "26355",
      "turnover": "3191863.3",
      "trades": "279"
    },
    {
      "date": "2024-11-14",
      "bid": "121.20",
      "ask": "122.00",
      "open": "123.00",
      "high": "123.00",
      "low": "120.80",
      "close": "121.40",
      "average": "121.957",
      "volume": "51661",
      "turnover": "6300419.5",
      "trades": "222"
    },
    {
      "date": "2024-11-15",
      "bid": "118.60",
      "ask": "119.40",
      "open": "121.40",
      "high": "121.40",
      "low": "118.80",
      "close": "118.80",
      "average": "119.3553",
      "volume": "23635",
      "turnover": "2820962.2",
      "trades": "286"
    },
    {
      "date": "2024-11-18",
      "bid": "119.40",
      "ask": "119.80",
      "open": "118.40",
      "high": "120.60",
      "low": "117.20",
      "close": "119.60",
      "average": "119.2381",
      "volume": "51573",
      "turnover": "6149467.4",
      "trades": "282"
    },
    {
      "date": "2024-11-19",
      "bid": "117.20",
      "ask": "117.60",
      "open": "119.20",
      "high": "120.80",
      "low": "116.00",
      "close": "117.60",
      "average": "117.7675",
      "volume": "21097",
      "turnover": "2484540.2",
      "trades": "275"
    },
    {
      "date": "2024-11-20",
      "bid": "115.60",
      "ask": "116.40",
      "open": "117.20",
      "high": "118.80",
      "low": "115.60",
      "close": "116.20",
      "average": "116.9204",
      "volume": "35266",
      "turnover": "4123314.4",
      "trades": "309"
    },
    {
      "date": "2024-11-21",
      "bid": "118.40",
      "ask": "118.80",
      "open": "116.20",
      "high": "118.80",
      "low": "116.20",
      "close": "118.00",
      "average": "117.835",
      "volume": "108383",
      "turnover": "12771312.2",
      "trades": "349"
    },
    {
      "date": "2024-11-22",
      "bid": "119.80",
      "ask": "120.00",
      "open": "121.40",
      "high": "121.40",
      "low": "119.40",
      "close": "119.80",
      "average": "120.0929",
      "volume": "41221",
      "turnover": "4950202.09",
      "trades": "444"
    },
    {
      "date": "2024-11-25",
      "bid": "119.20",
      "ask": "119.60",
      "open": "120.00",
      "high": "121.40",
      "low": "118.80",
      "close": "119.00",
      "average": "119.1226",
      "volume": "77069",
      "turnover": "9180661.19",
      "trades": "295"
    },
    {
      "date": "2024-11-26",
      "bid": "118.20",
      "ask": "118.40",
      "open": "119.40",
      "high": "119.40",
      "low": "117.80",
      "close": "118.40",
      "average": "118.4087",
      "volume": "18488",
      "turnover": "2189139.6",
      "trades": "213"
    },
    {
      "date": "2024-11-27",
      "bid": "118.20",
      "ask": "118.40",
      "open": "116.80",
      "high": "119.80",
      "low": "116.80",
      "close": "118.40",
      "average": "118.4205",
      "volume": "109364",
      "turnover": "12950941.2",
      "trades": "594"
    },
    {
      "date": "2024-11-28",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.40",
      "high": "119.80",
      "low": "117.40",
      "close": "118.40",
      "average": "118.7625",
      "volume": "29346",
      "turnover": "3485205.2",
      "trades": "200"
    },
    {
      "date": "2024-11-29",
      "bid": "118.80",
      "ask": "119.60",
      "open": "119.00",
      "high": "120.60",
      "low": "118.40",
      "close": "119.40",
      "average": "119.3096",
      "volume": "137085",
      "turnover": "16355560",
      "trades": "319"
    },
    {
      "date": "2024-12-02",
      "bid": "119.80",
      "ask": "120.40",
      "open": "119.40",
      "high": "121.80",
      "low": "119.00",
      "close": "120.60",
      "average": "120.5237",
      "volume": "169974",
      "turnover": "20485888",
      "trades": "580"
    },
    {
      "date": "2024-12-03",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.80",
      "high": "121.80",
      "low": "118.80",
      "close": "119.80",
      "average": "120.1482",
      "volume": "50598",
      "turnover": "6079513.6",
      "trades": "308"
    },
    {
      "date": "2024-12-04",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.00",
      "low": "119.40",
      "close": "120.00",
      "average": "120.0718",
      "volume": "41267",
      "turnover": "4955003",
      "trades": "325"
    },
    {
      "date": "2024-12-05",
      "bid": "118.60",
      "ask": "119.20",
      "open": "123.00",
      "high": "123.00",
      "low": "118.20",
      "close": "119.20",
      "average": "119.3775",
      "volume": "31438",
      "turnover": "3752991.4",
      "trades": "236"
    },
    {
      "date": "2024-12-06",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.60",
      "high": "119.40",
      "low": "117.80",
      "close": "119.00",
      "average": "118.8725",
      "volume": "16685",
      "turnover": "1983489.2",
      "trades": "186"
    },
    {
      "date": "2024-12-09",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.40",
      "high": "119.00",
      "low": "117.20",
      "close": "117.80",
      "average": "117.7706",
      "volume": "27496",
      "turnover": "3238221.6",
      "trades": "307"
    },
    {
      "date": "2024-12-10",
      "bid": "115.80",
      "ask": "116.40",
      "open": "117.40",
      "high": "117.80",
      "low": "115.80",
      "close": "116.00",
      "average": "116.683",
      "volume": "26599",
      "turnover": "3103651",
      "trades": "291"
    },
    {
      "date": "2024-12-11",
      "bid": "116.80",
      "ask": "117.00",
      "open": "115.40",
      "high": "117.60",
      "low": "114.80",
      "close": "117.00",
      "average": "116.2737",
      "volume": "63742",
      "turnover": "7412276.8",
      "trades": "506"
    },
    {
      "date": "2024-12-12",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.40",
      "average": "117.399",
      "volume": "31768",
      "turnover": "3729532.8",
      "trades": "300"
    },
    {
      "date": "2024-12-13",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.40",
      "high": "118.60",
      "low": "116.40",
      "close": "116.60",
      "average": "117.8672",
      "volume": "56279",
      "turnover": "6633448.2",
      "trades": "259"
    },
    {
      "date": "2024-12-16",
      "bid": "116.00",
      "ask": "116.60",
      "open": "116.60",
      "high": "117.20",
      "low": "115.80",
      "close": "116.20",
      "average": "116.4284",
      "volume": "19197",
      "turnover": "2235076.79",
      "trades": "196"
    },
    {
      "date": "2024-12-17",
      "bid": "113.40",
      "ask": "113.60",
      "open": "116.40",
      "high": "116.40",
      "low": "112.80",
      "close": "113.80",
      "average": "113.9323",
      "volume": "28883",
      "turnover": "3290705.6",
      "trades": "318"
    },
    {
      "date": "2024-12-18",
      "bid": "113.40",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.20",
      "low": "112.60",
      "close": "113.40",
      "average": "113.3768",
      "volume": "24131",
      "turnover": "2735896",
      "trades": "224"
    },
    {
      "date": "2024-12-19",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.60",
      "high": "113.60",
      "low": "111.40",
      "close": "111.80",
      "average": "112.2873",
      "volume": "42889",
      "turnover": "4819138.5",
      "trades": "303"
    },
    {
      "date": "2024-12-20",
      "bid": "112.00",
      "ask": "112.40",
      "open": "109.40",
      "high": "112.80",
      "low": "108.80",
      "close": "112.80",
      "average": "111.175",
      "volume": "44892",
      "turnover": "4991095.4",
      "trades": "333"
    },
    {
      "date": "2024-12-23",
      "bid": "113.00",
      "ask": "113.80",
      "open": "111.80",
      "high": "113.60",
      "low": "111.00",
      "close": "113.00",
      "average": "112.4297",
      "volume": "19293",
      "turnover": "2169417.6",
      "trades": "234"
    },
    {
      "date": "2024-12-27",
      "bid": "113.20",
      "ask": "114.20",
      "open": "113.80",
      "high": "114.20",
      "low": "113.00",
      "close": "113.40",
      "average": "113.7546",
      "volume": "19077",
      "turnover": "2170096.6",
      "trades": "240"
    },
    {
      "date": "2024-12-30",
      "bid": "117.20",
      "ask": "118.00",
      "open": "114.40",
      "high": "118.60",
      "low": "114.20",
      "close": "117.40",
      "average": "115.941",
      "volume": "254726",
      "turnover": "29590717.4",
      "trades": "622"
    },
    {
      "date": "2025-01-02",
      "bid": "120.00",
      "ask": "120.60",
      "open": "118.40",
      "high": "121.60",
      "low": "118.40",
      "close": "120.60",
      "average": "120.7206",
      "volume": "150780",
      "turnover": "18175912.6",
      "trades": "555"
    },
    {
      "date": "2025-01-03",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.80",
      "high": "122.40",
      "low": "119.60",
      "close": "119.80",
      "average": "120.8125",
      "volume": "64238",
      "turnover": "7766936.3",
      "trades": "342"
    },
    {
      "date": "2025-01-07",
      "bid": "118.20",
      "ask": "119.40",
      "open": "120.40",
      "high": "121.00",
      "low": "118.40",
      "close": "118.60",
      "average": "119.5138",
      "volume": "21387",
      "turnover": "2556042.4",
      "trades": "280"
    },
    {
      "date": "2025-01-08",
      "bid": "116.20",
      "ask": "117.00",
      "open": "118.40",
      "high": "119.20",
      "low": "115.60",
      "close": "116.80",
      "average": "117.3166",
      "volume": "29934",
      "turnover": "3511755.2",
      "trades": "380"
    },
    {
      "date": "2025-01-09",
      "bid": "115.20",
      "ask": "116.00",
      "open": "117.00",
      "high": "117.40",
      "low": "114.40",
      "close": "116.00",
      "average": "115.5412",
      "volume": "21387",
      "turnover": "2471079.2",
      "trades": "202"
    },
    {
      "date": "2025-01-10",
      "bid": "110.20",
      "ask": "111.20",
      "open": "116.00",
      "high": "116.00",
      "low": "110.60",
      "close": "111.60",
      "average": "112.5668",
      "volume": "88778",
      "turnover": "9993454.19",
      "trades": "366"
    },
    {
      "date": "2025-01-13",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.80",
      "high": "111.20",
      "low": "108.20",
      "close": "109.00",
      "average": "109.6995",
      "volume": "153376",
      "turnover": "16825270.39",
      "trades": "371"
    },
    {
      "date": "2025-01-14",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.20",
      "high": "110.80",
      "low": "108.60",
      "close": "109.60",
      "average": "109.9668",
      "volume": "227975",
      "turnover": "25069907.2",
      "trades": "229"
    },
    {
      "date": "2025-01-15",
      "bid": "112.20",
      "ask": "112.60",
      "open": "109.60",
      "high": "112.60",
      "low": "109.60",
      "close": "112.00",
      "average": "111.6652",
      "volume": "384247",
      "turnover": "42907280.5",
      "trades": "338"
    },
    {
      "date": "2025-01-16",
      "bid": "114.80",
      "ask": "115.20",
      "open": "112.40",
      "high": "115.80",
      "low": "112.40",
      "close": "114.80",
      "average": "114.3102",
      "volume": "102573",
      "turnover": "11725144.2",
      "trades": "290"
    },
    {
      "date": "2025-01-17",
      "bid": "113.40",
      "ask": "114.40",
      "open": "115.20",
      "high": "116.40",
      "low": "113.20",
      "close": "114.20",
      "average": "114.6724",
      "volume": "30649",
      "turnover": "3514593",
      "trades": "247"
    },
    {
      "date": "2025-01-20",
      "bid": "113.20",
      "ask": "113.60",
      "open": "114.60",
      "high": "115.00",
      "low": "113.00",
      "close": "113.60",
      "average": "113.6194",
      "volume": "25366",
      "turnover": "2882070.8",
      "trades": "221"
    },
    {
      "date": "2025-01-21",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.80",
      "low": "112.80",
      "close": "114.40",
      "average": "114.3085",
      "volume": "31918",
      "turnover": "3648498.8",
      "trades": "245"
    },
    {
      "date": "2025-01-22",
      "bid": "115.80",
      "ask": "116.00",
      "open": "114.40",
      "high": "116.80",
      "low": "114.40",
      "close": "116.40",
      "average": "115.8095",
      "volume": "43000",
      "turnover": "4979810",
      "trades": "390"
    },
    {
      "date": "2025-01-23",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.60",
      "high": "117.40",
      "low": "115.60",
      "close": "115.80",
      "average": "115.7965",
      "volume": "239201",
      "turnover": "27698647.4",
      "trades": "419"
    },
    {
      "date": "2025-01-24",
      "bid": "116.00",
      "ask": "116.60",
      "open": "115.60",
      "high": "117.00",
      "low": "115.60",
      "close": "116.60",
      "average": "116.2767",
      "volume": "36104",
      "turnover": "4198052.2",
      "trades": "322"
    },
    {
      "date": "2025-01-27",
      "bid": "114.80",
      "ask": "115.40",
      "open": "116.60",
      "high": "116.60",
      "low": "113.60",
      "close": "114.80",
      "average": "114.8435",
      "volume": "31831",
      "turnover": "3655584",
      "trades": "370"
    },
    {
      "date": "2025-01-28",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.80",
      "high": "115.20",
      "low": "113.60",
      "close": "114.40",
      "average": "114.503",
      "volume": "38599",
      "turnover": "4419701",
      "trades": "381"
    },
    {
      "date": "2025-01-29",
      "bid": "113.60",
      "ask": "114.00",
      "open": "114.00",
      "high": "116.00",
      "low": "113.60",
      "close": "113.60",
      "average": "114.2279",
      "volume": "49004",
      "turnover": "5597623",
      "trades": "349"
    },
    {
      "date": "2025-01-30",
      "bid": "115.40",
      "ask": "115.80",
      "open": "114.00",
      "high": "116.00",
      "low": "113.60",
      "close": "116.00",
      "average": "115.0416",
      "volume": "65615",
      "turnover": "7546158.8",
      "trades": "518"
    },
    {
      "date": "2025-01-31",
      "bid": "115.40",
      "ask": "116.60",
      "open": "116.80",
      "high": "117.00",
      "low": "114.40",
      "close": "116.20",
      "average": "115.9446",
      "volume": "45690",
      "turnover": "5297413.8",
      "trades": "556"
    },
    {
      "date": "2025-02-03",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.40",
      "high": "114.40",
      "low": "112.00",
      "close": "113.80",
      "average": "113.2108",
      "volume": "188839",
      "turnover": "21378614",
      "trades": "418"
    },
    {
      "date": "2025-02-04",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.60",
      "low": "112.40",
      "close": "115.00",
      "average": "114.2926",
      "volume": "21776",
      "turnover": "2488835.2",
      "trades": "217"
    },
    {
      "date": "2025-02-05",
      "bid": "113.80",
      "ask": "114.20",
      "open": "115.00",
      "high": "115.40",
      "low": "113.20",
      "close": "114.20",
      "average": "113.9884",
      "volume": "22518",
      "turnover": "2566790.6",
      "trades": "288"
    },
    {
      "date": "2025-02-06",
      "bid": "117.40",
      "ask": "118.00",
      "open": "115.00",
      "high": "118.60",
      "low": "114.40",
      "close": "117.40",
      "average": "115.9639",
      "volume": "54072",
      "turnover": "6270287.3",
      "trades": "248"
    },
    {
      "date": "2025-02-07",
      "bid": "119.20",
      "ask": "119.60",
      "open": "117.60",
      "high": "119.40",
      "low": "116.80",
      "close": "119.40",
      "average": "118.6494",
      "volume": "25869",
      "turnover": "3069342.4",
      "trades": "390"
    },
    {
      "date": "2025-02-10",
      "bid": "119.20",
      "ask": "120.00",
      "open": "119.60",
      "high": "120.00",
      "low": "117.40",
      "close": "119.20",
      "average": "119.162",
      "volume": "44764",
      "turnover": "5334167.4",
      "trades": "369"
    },
    {
      "date": "2025-02-11",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.20",
      "high": "120.40",
      "low": "117.20",
      "close": "119.60",
      "average": "119.0006",
      "volume": "32045",
      "turnover": "3812694.44",
      "trades": "212"
    },
    {
      "date": "2025-02-12",
      "bid": "122.40",
      "ask": "123.40",
      "open": "119.80",
      "high": "123.40",
      "low": "119.80",
      "close": "123.00",
      "average": "121.8038",
      "volume": "73695",
      "turnover": "8976336.4",
      "trades": "466"
    },
    {
      "date": "2025-02-13",
      "bid": "132.80",
      "ask": "133.00",
      "open": "125.20",
      "high": "133.40",
      "low": "119.80",
      "close": "133.40",
      "average": "128.341",
      "volume": "249245",
      "turnover": "31946062.6",
      "trades": "1071"
    },
    {
      "date": "2025-02-14",
      "bid": "133.00",
      "ask": "133.60",
      "open": "132.80",
      "high": "135.00",
      "low": "131.00",
      "close": "133.00",
      "average": "133.0087",
      "volume": "49928",
      "turnover": "6640859.4",
      "trades": "519"
    },
    {
      "date": "2025-02-17",
      "bid": "136.00",
      "ask": "136.80",
      "open": "133.80",
      "high": "137.00",
      "low": "133.20",
      "close": "136.20",
      "average": "135.5043",
      "volume": "48517",
      "turnover": "6574260.6",
      "trades": "464"
    },
    {
      "date": "2025-02-18",
      "bid": "139.60",
      "ask": "139.80",
      "open": "133.80",
      "high": "140.40",
      "low": "133.80",
      "close": "140.00",
      "average": "138.6645",
      "volume": "104157",
      "turnover": "14442846",
      "trades": "734"
    },
    {
      "date": "2025-02-19",
      "bid": "137.00",
      "ask": "138.20",
      "open": "139.80",
      "high": "141.00",
      "low": "135.60",
      "close": "138.00",
      "average": "138.3923",
      "volume": "77303",
      "turnover": "10698141.19",
      "trades": "535"
    },
    {
      "date": "2025-02-20",
      "bid": "139.60",
      "ask": "140.80",
      "open": "137.80",
      "high": "141.20",
      "low": "137.80",
      "close": "140.00",
      "average": "140.2143",
      "volume": "135381",
      "turnover": "18982346.2",
      "trades": "424"
    },
    {
      "date": "2025-02-21",
      "bid": "140.40",
      "ask": "140.80",
      "open": "139.60",
      "high": "143.00",
      "low": "139.20",
      "close": "141.00",
      "average": "141.2988",
      "volume": "72314",
      "turnover": "10217494.19",
      "trades": "640"
    },
    {
      "date": "2025-02-24",
      "bid": "139.40",
      "ask": "139.80",
      "open": "140.20",
      "high": "141.60",
      "low": "138.00",
      "close": "139.60",
      "average": "140.3326",
      "volume": "112789",
      "turnover": "15827972",
      "trades": "493"
    },
    {
      "date": "2025-02-25",
      "bid": "142.40",
      "ask": "143.20",
      "open": "139.60",
      "high": "143.40",
      "low": "139.60",
      "close": "143.00",
      "average": "142.4743",
      "volume": "78157",
      "turnover": "11135376.6",
      "trades": "510"
    },
    {
      "date": "2025-02-26",
      "bid": "145.80",
      "ask": "146.20",
      "open": "143.20",
      "high": "146.20",
      "low": "143.20",
      "close": "145.80",
      "average": "145.1166",
      "volume": "58779",
      "turnover": "8529808.4",
      "trades": "561"
    },
    {
      "date": "2025-02-27",
      "bid": "142.60",
      "ask": "143.40",
      "open": "145.60",
      "high": "145.60",
      "low": "142.60",
      "close": "142.60",
      "average": "143.6486",
      "volume": "50430",
      "turnover": "7244003",
      "trades": "353"
    },
    {
      "date": "2025-02-28",
      "bid": "146.00",
      "ask": "147.40",
      "open": "141.80",
      "high": "147.00",
      "low": "141.80",
      "close": "145.20",
      "average": "144.868",
      "volume": "138038",
      "turnover": "19995729",
      "trades": "800"
    },
    {
      "date": "2025-03-03",
      "bid": "143.20",
      "ask": "143.80",
      "open": "145.20",
      "high": "146.80",
      "low": "142.80",
      "close": "142.80",
      "average": "144.1419",
      "volume": "92381",
      "turnover": "13315973.4",
      "trades": "721"
    },
    {
      "date": "2025-03-04",
      "bid": "139.20",
      "ask": "140.20",
      "open": "142.20",
      "high": "143.20",
      "low": "139.20",
      "close": "139.20",
      "average": "140.9013",
      "volume": "71373",
      "turnover": "10057030.69",
      "trades": "687"
    },
    {
      "date": "2025-03-05",
      "bid": "138.40",
      "ask": "138.80",
      "open": "140.40",
      "high": "142.40",
      "low": "138.00",
      "close": "138.80",
      "average": "139.5492",
      "volume": "74426",
      "turnover": "10386062.6",
      "trades": "608"
    },
    {
      "date": "2025-03-06",
      "bid": "137.80",
      "ask": "138.00",
      "open": "139.20",
      "high": "140.40",
      "low": "137.20",
      "close": "137.60",
      "average": "138.7867",
      "volume": "123133",
      "turnover": "17105829.5",
      "trades": "563"
    },
    {
      "date": "2025-03-07",
      "bid": "137.60",
      "ask": "138.00",
      "open": "137.20",
      "high": "138.40",
      "low": "136.00",
      "close": "137.60",
      "average": "137.1648",
      "volume": "31656",
      "turnover": "4342070",
      "trades": "362"
    },
    {
      "date": "2025-03-10",
      "bid": "134.80",
      "ask": "135.20",
      "open": "138.20",
      "high": "139.00",
      "low": "134.80",
      "close": "135.00",
      "average": "136.0804",
      "volume": "41084",
      "turnover": "5590725.2",
      "trades": "431"
    },
    {
      "date": "2025-03-11",
      "bid": "129.40",
      "ask": "130.20",
      "open": "134.60",
      "high": "136.00",
      "low": "130.00",
      "close": "130.00",
      "average": "132.0554",
      "volume": "68051",
      "turnover": "8989013.3",
      "trades": "620"
    },
    {
      "date": "2025-03-12",
      "bid": "129.60",
      "ask": "130.20",
      "open": "130.00",
      "high": "131.80",
      "low": "129.00",
      "close": "130.60",
      "average": "130.5832",
      "volume": "243901",
      "turnover": "31850771.8",
      "trades": "417"
    },
    {
      "date": "2025-03-13",
      "bid": "132.40",
      "ask": "132.60",
      "open": "130.40",
      "high": "133.60",
      "low": "128.40",
      "close": "133.00",
      "average": "130.5907",
      "volume": "393780",
      "turnover": "51423959.1",
      "trades": "639"
    },
    {
      "date": "2025-03-14",
      "bid": "139.00",
      "ask": "139.20",
      "open": "134.40",
      "high": "140.00",
      "low": "133.60",
      "close": "139.00",
      "average": "138.1019",
      "volume": "48637",
      "turnover": "6719719",
      "trades": "493"
    },
    {
      "date": "2025-03-17",
      "bid": "140.80",
      "ask": "141.00",
      "open": "139.40",
      "high": "141.20",
      "low": "138.20",
      "close": "141.20",
      "average": "140.2653",
      "volume": "38486",
      "turnover": "5397750.4",
      "trades": "349"
    },
    {
      "date": "2025-03-18",
      "bid": "139.60",
      "ask": "140.00",
      "open": "141.20",
      "high": "142.00",
      "low": "138.60",
      "close": "140.00",
      "average": "140.275",
      "volume": "82432",
      "turnover": "11562755",
      "trades": "518"
    },
    {
      "date": "2025-03-19",
      "bid": "141.80",
      "ask": "142.20",
      "open": "139.80",
      "high": "143.60",
      "low": "139.00",
      "close": "142.20",
      "average": "141.6944",
      "volume": "83234",
      "turnover": "11792269.6",
      "trades": "678"
    },
    {
      "date": "2025-03-20",
      "bid": "139.80",
      "ask": "140.20",
      "open": "143.60",
      "high": "143.60",
      "low": "139.00",
      "close": "140.40",
      "average": "140.5011",
      "volume": "30762",
      "turnover": "4321913.2",
      "trades": "298"
    },
    {
      "date": "2025-03-21",
      "bid": "141.20",
      "ask": "141.40",
      "open": "140.00",
      "high": "141.20",
      "low": "137.20",
      "close": "140.60",
      "average": "139.992",
      "volume": "84272",
      "turnover": "11792473.5",
      "trades": "511"
    },
    {
      "date": "2025-03-24",
      "bid": "140.00",
      "ask": "140.20",
      "open": "140.80",
      "high": "142.20",
      "low": "139.80",
      "close": "140.40",
      "average": "140.4058",
      "volume": "28806",
      "turnover": "4044311.4",
      "trades": "241"
    },
    {
      "date": "2025-03-25",
      "bid": "140.60",
      "ask": "141.00",
      "open": "140.40",
      "high": "141.20",
      "low": "137.40",
      "close": "141.20",
      "average": "140.5452",
      "volume": "39143",
      "turnover": "5500064.6",
      "trades": "320"
    },
    {
      "date": "2025-03-26",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.20",
      "high": "141.20",
      "low": "138.40",
      "close": "138.80",
      "average": "139.2321",
      "volume": "41222",
      "turnover": "5744609.3",
      "trades": "367"
    },
    {
      "date": "2025-03-27",
      "bid": "137.80",
      "ask": "138.00",
      "open": "138.00",
      "high": "138.60",
      "low": "136.80",
      "close": "138.20",
      "average": "137.9526",
      "volume": "61994",
      "turnover": "8549716.68",
      "trades": "363"
    },
    {
      "date": "2025-03-28",
      "bid": "134.20",
      "ask": "134.60",
      "open": "137.60",
      "high": "137.60",
      "low": "134.00",
      "close": "134.20",
      "average": "135.1898",
      "volume": "54242",
      "turnover": "7340109.6",
      "trades": "447"
    },
    {
      "date": "2025-03-31",
      "bid": "131.60",
      "ask": "132.40",
      "open": "134.20",
      "high": "134.20",
      "low": "130.60",
      "close": "132.20",
      "average": "132.1933",
      "volume": "54228",
      "turnover": "7168885.4",
      "trades": "459"
    },
    {
      "date": "2025-04-01",
      "bid": "135.60",
      "ask": "136.00",
      "open": "132.00",
      "high": "138.00",
      "low": "132.00",
      "close": "135.80",
      "average": "135.2535",
      "volume": "39006",
      "turnover": "5276875.8",
      "trades": "327"
    },
    {
      "date": "2025-04-02",
      "bid": "131.80",
      "ask": "132.80",
      "open": "132.00",
      "high": "134.80",
      "low": "129.20",
      "close": "131.60",
      "average": "131.2024",
      "volume": "83816",
      "turnover": "10992291.7",
      "trades": "488"
    },
    {
      "date": "2025-04-03",
      "bid": "127.80",
      "ask": "128.40",
      "open": "128.60",
      "high": "131.00",
      "low": "127.60",
      "close": "128.20",
      "average": "128.4937",
      "volume": "57598",
      "turnover": "7404005.4",
      "trades": "338"
    },
    {
      "date": "2025-04-04",
      "bid": "120.60",
      "ask": "121.60",
      "open": "127.40",
      "high": "128.00",
      "low": "119.20",
      "close": "120.40",
      "average": "122.3668",
      "volume": "241924",
      "turnover": "29606644.9",
      "trades": "899"
    },
    {
      "date": "2025-04-07",
      "bid": "111.80",
      "ask": "112.40",
      "open": "108.80",
      "high": "117.40",
      "low": "107.80",
      "close": "111.60",
      "average": "112.6744",
      "volume": "117145",
      "turnover": "13203758",
      "trades": "936"
    },
    {
      "date": "2025-04-08",
      "bid": "115.00",
      "ask": "115.40",
      "open": "112.20",
      "high": "116.00",
      "low": "112.20",
      "close": "115.20",
      "average": "114.6635",
      "volume": "84125",
      "turnover": "9640108.4",
      "trades": "534"
    },
    {
      "date": "2025-04-09",
      "bid": "113.00",
      "ask": "113.40",
      "open": "112.40",
      "high": "113.40",
      "low": "109.60",
      "close": "112.40",
      "average": "112.0918",
      "volume": "59362",
      "turnover": "6654046.3",
      "trades": "565"
    },
    {
      "date": "2025-04-10",
      "bid": "119.40",
      "ask": "120.20",
      "open": "127.20",
      "high": "127.20",
      "low": "119.60",
      "close": "120.00",
      "average": "121.6864",
      "volume": "352354",
      "turnover": "42875859.2",
      "trades": "908"
    },
    {
      "date": "2025-04-11",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.80",
      "high": "121.60",
      "low": "117.40",
      "close": "120.40",
      "average": "119.5625",
      "volume": "26867",
      "turnover": "3212155.3",
      "trades": "374"
    },
    {
      "date": "2025-04-14",
      "bid": "122.80",
      "ask": "123.40",
      "open": "120.60",
      "high": "123.40",
      "low": "120.60",
      "close": "123.40",
      "average": "122.5377",
      "volume": "38523",
      "turnover": "4719495",
      "trades": "335"
    },
    {
      "date": "2025-04-15",
      "bid": "124.80",
      "ask": "125.20",
      "open": "123.60",
      "high": "125.20",
      "low": "122.40",
      "close": "124.80",
      "average": "124.4469",
      "volume": "46339",
      "turnover": "5765438.3",
      "trades": "425"
    },
    {
      "date": "2025-04-16",
      "bid": "122.20",
      "ask": "122.60",
      "open": "125.20",
      "high": "125.40",
      "low": "122.00",
      "close": "122.40",
      "average": "122.8917",
      "volume": "74883",
      "turnover": "9201784",
      "trades": "308"
    },
    {
      "date": "2025-04-17",
      "bid": "120.60",
      "ask": "121.60",
      "open": "122.20",
      "high": "122.20",
      "low": "119.80",
      "close": "120.60",
      "average": "120.8193",
      "volume": "8736",
      "turnover": "1055440.2",
      "trades": "127"
    },
    {
      "date": "2025-04-22",
      "bid": "119.20",
      "ask": "119.80",
      "open": "121.00",
      "high": "121.00",
      "low": "118.00",
      "close": "120.20",
      "average": "119.3259",
      "volume": "35061",
      "turnover": "4183538.5",
      "trades": "402"
    },
    {
      "date": "2025-04-23",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.40",
      "high": "121.20",
      "low": "119.20",
      "close": "120.40",
      "average": "120.3406",
      "volume": "40718",
      "turnover": "4901345.09",
      "trades": "412"
    },
    {
      "date": "2025-04-24",
      "bid": "114.80",
      "ask": "115.40",
      "open": "116.80",
      "high": "118.60",
      "low": "112.80",
      "close": "114.40",
      "average": "115.6162",
      "volume": "361257",
      "turnover": "41752030.4",
      "trades": "801"
    },
    {
      "date": "2025-04-25",
      "bid": "115.40",
      "ask": "115.80",
      "open": "114.60",
      "high": "116.40",
      "low": "110.80",
      "close": "114.80",
      "average": "115.2546",
      "volume": "144645",
      "turnover": "16670690.1",
      "trades": "546"
    },
    {
      "date": "2025-04-28",
      "bid": "116.80",
      "ask": "117.20",
      "open": "114.80",
      "high": "117.40",
      "low": "113.80",
      "close": "116.60",
      "average": "115.3747",
      "volume": "95976",
      "turnover": "11073859.9",
      "trades": "440"
    },
    {
      "date": "2025-04-29",
      "bid": "117.40",
      "ask": "118.00",
      "open": "116.60",
      "high": "117.80",
      "low": "115.80",
      "close": "117.20",
      "average": "117.1442",
      "volume": "223441",
      "turnover": "26168618.2",
      "trades": "696"
    },
    {
      "date": "2025-04-30",
      "bid": "121.20",
      "ask": "121.60",
      "open": "116.80",
      "high": "122.00",
      "low": "116.40",
      "close": "122.00",
      "average": "121.0029",
      "volume": "34115",
      "turnover": "4127754.6",
      "trades": "285"
    },
    {
      "date": "2025-05-02",
      "bid": "124.20",
      "ask": "125.40",
      "open": "120.60",
      "high": "125.20",
      "low": "119.40",
      "close": "124.40",
      "average": "123.561",
      "volume": "77468",
      "turnover": "9571149.69",
      "trades": "563"
    },
    {
      "date": "2025-05-05",
      "bid": "124.00",
      "ask": "124.40",
      "open": "125.00",
      "high": "125.00",
      "low": "121.60",
      "close": "124.20",
      "average": "123.7922",
      "volume": "53475",
      "turnover": "6619819.6",
      "trades": "428"
    },
    {
      "date": "2025-05-06",
      "bid": "123.60",
      "ask": "124.20",
      "open": "124.00",
      "high": "124.20",
      "low": "122.00",
      "close": "123.80",
      "average": "123.6373",
      "volume": "34255",
      "turnover": "4234879.2",
      "trades": "246"
    },
    {
      "date": "2025-05-07",
      "bid": "125.40",
      "ask": "125.60",
      "open": "122.00",
      "high": "125.60",
      "low": "122.00",
      "close": "125.40",
      "average": "125.1137",
      "volume": "35615",
      "turnover": "4455863",
      "trades": "335"
    },
    {
      "date": "2025-05-08",
      "bid": "126.40",
      "ask": "126.80",
      "open": "126.40",
      "high": "128.40",
      "low": "126.00",
      "close": "126.60",
      "average": "127.4196",
      "volume": "99985",
      "turnover": "12743087.7",
      "trades": "532"
    },
    {
      "date": "2025-05-09",
      "bid": "126.80",
      "ask": "127.80",
      "open": "126.80",
      "high": "128.40",
      "low": "126.20",
      "close": "127.60",
      "average": "127.4953",
      "volume": "92187",
      "turnover": "11752986",
      "trades": "499"
    },
    {
      "date": "2025-05-12",
      "bid": "131.80",
      "ask": "132.00",
      "open": "128.80",
      "high": "132.80",
      "low": "128.80",
      "close": "131.80",
      "average": "131.0086",
      "volume": "71685",
      "turnover": "9390455.8",
      "trades": "664"
    },
    {
      "date": "2025-05-13",
      "bid": "135.00",
      "ask": "136.00",
      "open": "131.80",
      "high": "136.00",
      "low": "130.80",
      "close": "135.40",
      "average": "133.4929",
      "volume": "48289",
      "turnover": "6446236.9",
      "trades": "343"
    },
    {
      "date": "2025-05-14",
      "bid": "136.00",
      "ask": "136.20",
      "open": "123.60",
      "high": "136.40",
      "low": "123.60",
      "close": "136.00",
      "average": "135.3145",
      "volume": "70947",
      "turnover": "9600128.3",
      "trades": "439"
    },
    {
      "date": "2025-05-15",
      "bid": "134.00",
      "ask": "134.60",
      "open": "136.40",
      "high": "137.40",
      "low": "134.20",
      "close": "134.80",
      "average": "135.3992",
      "volume": "69270",
      "turnover": "9380851.1",
      "trades": "399"
    },
    {
      "date": "2025-05-16",
      "bid": "137.80",
      "ask": "138.60",
      "open": "135.00",
      "high": "138.60",
      "low": "134.00",
      "close": "138.00",
      "average": "137.5516",
      "volume": "68405",
      "turnover": "9409417.1",
      "trades": "590"
    },
    {
      "date": "2025-05-19",
      "bid": "137.40",
      "ask": "137.80",
      "open": "137.80",
      "high": "138.00",
      "low": "134.80",
      "close": "137.60",
      "average": "137.0013",
      "volume": "32100",
      "turnover": "4397660.3",
      "trades": "350"
    },
    {
      "date": "2025-05-20",
      "bid": "138.20",
      "ask": "138.60",
      "open": "137.80",
      "high": "138.60",
      "low": "135.60",
      "close": "138.20",
      "average": "137.6441",
      "volume": "38696",
      "turnover": "5326388.8",
      "trades": "343"
    },
    {
      "date": "2025-05-21",
      "bid": "138.00",
      "ask": "139.00",
      "open": "137.80",
      "high": "139.00",
      "low": "135.60",
      "close": "138.60",
      "average": "138.1896",
      "volume": "31936",
      "turnover": "4413228.2",
      "trades": "357"
    },
    {
      "date": "2025-05-22",
      "bid": "134.60",
      "ask": "135.40",
      "open": "138.20",
      "high": "138.20",
      "low": "134.40",
      "close": "135.00",
      "average": "137.1973",
      "volume": "96162",
      "turnover": "13192898.4",
      "trades": "844"
    },
    {
      "date": "2025-05-23",
      "bid": "134.20",
      "ask": "135.40",
      "open": "136.80",
      "high": "138.60",
      "low": "133.00",
      "close": "135.40",
      "average": "135.2489",
      "volume": "70953",
      "turnover": "9596304.9",
      "trades": "567"
    },
    {
      "date": "2025-05-26",
      "bid": "138.40",
      "ask": "139.00",
      "open": "133.80",
      "high": "138.60",
      "low": "133.80",
      "close": "138.40",
      "average": "137.858",
      "volume": "21917",
      "turnover": "3021479.1",
      "trades": "204"
    },
    {
      "date": "2025-05-27",
      "bid": "140.20",
      "ask": "140.80",
      "open": "138.20",
      "high": "140.80",
      "low": "138.00",
      "close": "140.80",
      "average": "140.1527",
      "volume": "54629",
      "turnover": "7656413.7",
      "trades": "564"
    },
    {
      "date": "2025-05-28",
      "bid": "142.20",
      "ask": "142.60",
      "open": "140.80",
      "high": "142.40",
      "low": "140.20",
      "close": "142.40",
      "average": "141.6544",
      "volume": "36182",
      "turnover": "5125325.8",
      "trades": "323"
    },
    {
      "date": "2025-05-30",
      "bid": "138.20",
      "ask": "138.60",
      "open": "142.40",
      "high": "143.40",
      "low": "137.60",
      "close": "139.40",
      "average": "139.4709",
      "volume": "231788",
      "turnover": "32331317.8",
      "trades": "647"
    },
    {
      "date": "2025-06-02",
      "bid": "137.80",
      "ask": "138.20",
      "open": "139.20",
      "high": "139.80",
      "low": "136.60",
      "close": "138.00",
      "average": "138.4608",
      "volume": "55553",
      "turnover": "7692027.5",
      "trades": "393"
    },
    {
      "date": "2025-06-03",
      "bid": "138.60",
      "ask": "138.80",
      "open": "140.20",
      "high": "140.20",
      "low": "137.40",
      "close": "139.60",
      "average": "139.3279",
      "volume": "45826",
      "turnover": "6383709",
      "trades": "343"
    },
    {
      "date": "2025-06-04",
      "bid": "142.00",
      "ask": "142.40",
      "open": "139.60",
      "high": "142.40",
      "low": "139.00",
      "close": "142.40",
      "average": "141.8065",
      "volume": "44600",
      "turnover": "6322269.6",
      "trades": "379"
    },
    {
      "date": "2025-06-05",
      "bid": "143.00",
      "ask": "143.80",
      "open": "142.60",
      "high": "144.00",
      "low": "142.20",
      "close": "144.00",
      "average": "143.4477",
      "volume": "26188",
      "turnover": "3755755.4",
      "trades": "251"
    },
    {
      "date": "2025-06-09",
      "bid": "144.00",
      "ask": "144.60",
      "open": "144.80",
      "high": "145.80",
      "low": "143.60",
      "close": "144.60",
      "average": "144.6384",
      "volume": "30282",
      "turnover": "4379660.5",
      "trades": "375"
    },
    {
      "date": "2025-06-10",
      "bid": "144.20",
      "ask": "144.60",
      "open": "144.20",
      "high": "145.00",
      "low": "142.80",
      "close": "145.00",
      "average": "144.4274",
      "volume": "49927",
      "turnover": "7211129.7",
      "trades": "367"
    },
    {
      "date": "2025-06-11",
      "bid": "142.60",
      "ask": "143.20",
      "open": "144.80",
      "high": "145.40",
      "low": "142.60",
      "close": "143.00",
      "average": "143.5775",
      "volume": "19083",
      "turnover": "2739758.6",
      "trades": "245"
    },
    {
      "date": "2025-06-12",
      "bid": "140.20",
      "ask": "140.60",
      "open": "143.80",
      "high": "143.80",
      "low": "140.20",
      "close": "140.60",
      "average": "141.1429",
      "volume": "37858",
      "turnover": "5345301.3",
      "trades": "331"
    },
    {
      "date": "2025-06-13",
      "bid": "140.80",
      "ask": "141.20",
      "open": "140.40",
      "high": "141.40",
      "low": "138.60",
      "close": "141.40",
      "average": "140.5148",
      "volume": "30416",
      "turnover": "4273585.5",
      "trades": "305"
    },
    {
      "date": "2025-06-16",
      "bid": "141.60",
      "ask": "142.40",
      "open": "141.00",
      "high": "143.20",
      "low": "140.20",
      "close": "142.60",
      "average": "142.3119",
      "volume": "39124",
      "turnover": "5567476",
      "trades": "317"
    },
    {
      "date": "2025-06-17",
      "bid": "139.60",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.20",
      "low": "139.40",
      "close": "139.80",
      "average": "139.9492",
      "volume": "15731",
      "turnover": "2201672.4",
      "trades": "140"
    },
    {
      "date": "2025-06-18",
      "bid": "141.40",
      "ask": "141.80",
      "open": "140.00",
      "high": "142.00",
      "low": "138.60",
      "close": "142.00",
      "average": "141.2565",
      "volume": "45207",
      "turnover": "6377681.6",
      "trades": "354"
    },
    {
      "date": "2025-06-19",
      "bid": "140.80",
      "ask": "141.60",
      "open": "141.80",
      "high": "142.40",
      "low": "140.40",
      "close": "141.20",
      "average": "141.3641",
      "volume": "20713",
      "turnover": "2928160.9",
      "trades": "231"
    },
    {
      "date": "2025-06-23",
      "bid": "144.40",
      "ask": "144.80",
      "open": "141.20",
      "high": "145.80",
      "low": "141.00",
      "close": "144.40",
      "average": "144.2536",
      "volume": "44943",
      "turnover": "6483346.2",
      "trades": "444"
    },
    {
      "date": "2025-06-24",
      "bid": "143.40",
      "ask": "144.20",
      "open": "146.80",
      "high": "148.00",
      "low": "143.20",
      "close": "143.60",
      "average": "145.4124",
      "volume": "69996",
      "turnover": "10177994.19",
      "trades": "586"
    },
    {
      "date": "2025-06-25",
      "bid": "141.80",
      "ask": "142.20",
      "open": "143.40",
      "high": "144.80",
      "low": "141.60",
      "close": "142.40",
      "average": "142.4353",
      "volume": "16626",
      "turnover": "2368005.4",
      "trades": "178"
    },
    {
      "date": "2025-06-26",
      "bid": "143.00",
      "ask": "143.40",
      "open": "139.20",
      "high": "144.60",
      "low": "139.20",
      "close": "143.20",
      "average": "143.452",
      "volume": "27521",
      "turnover": "3947696.2",
      "trades": "373"
    },
    {
      "date": "2025-06-27",
      "bid": "146.00",
      "ask": "146.20",
      "open": "143.80",
      "high": "146.80",
      "low": "143.60",
      "close": "146.80",
      "average": "146.3564",
      "volume": "17454",
      "turnover": "2553188.6",
      "trades": "206"
    },
    {
      "date": "2025-06-30",
      "bid": "145.40",
      "ask": "145.80",
      "open": "147.20",
      "high": "148.40",
      "low": "145.40",
      "close": "145.60",
      "average": "146.8123",
      "volume": "25705",
      "turnover": "3774209.1",
      "trades": "273"
    },
    {
      "date": "2025-07-01",
      "bid": "145.20",
      "ask": "145.60",
      "open": "145.00",
      "high": "146.40",
      "low": "144.80",
      "close": "146.00",
      "average": "145.8189",
      "volume": "35101",
      "turnover": "5118311.3",
      "trades": "278"
    },
    {
      "date": "2025-07-02",
      "bid": "145.60",
      "ask": "146.40",
      "open": "146.00",
      "high": "146.40",
      "low": "144.20",
      "close": "146.20",
      "average": "145.8025",
      "volume": "37037",
      "turnover": "5399999.6",
      "trades": "345"
    },
    {
      "date": "2025-07-03",
      "bid": "148.00",
      "ask": "149.00",
      "open": "146.60",
      "high": "149.80",
      "low": "146.20",
      "close": "148.40",
      "average": "148.1672",
      "volume": "28335",
      "turnover": "4198253",
      "trades": "289"
    },
    {
      "date": "2025-07-04",
      "bid": "149.40",
      "ask": "150.00",
      "open": "149.20",
      "high": "150.40",
      "low": "146.60",
      "close": "150.00",
      "average": "149.455",
      "volume": "26805",
      "turnover": "4005934.2",
      "trades": "295"
    },
    {
      "date": "2025-07-07",
      "bid": "149.80",
      "ask": "150.40",
      "open": "150.00",
      "high": "151.20",
      "low": "149.80",
      "close": "150.60",
      "average": "150.5976",
      "volume": "29229",
      "turnover": "4401736",
      "trades": "291"
    },
    {
      "date": "2025-07-08",
      "bid": "150.00",
      "ask": "150.60",
      "open": "149.80",
      "high": "151.80",
      "low": "149.80",
      "close": "150.60",
      "average": "150.6574",
      "volume": "54507",
      "turnover": "8212158.4",
      "trades": "437"
    },
    {
      "date": "2025-07-09",
      "bid": "151.20",
      "ask": "151.80",
      "open": "151.20",
      "high": "155.00",
      "low": "150.40",
      "close": "152.20",
      "average": "152.4556",
      "volume": "65588",
      "turnover": "10001075.4",
      "trades": "743"
    },
    {
      "date": "2025-07-10",
      "bid": "155.20",
      "ask": "156.00",
      "open": "152.60",
      "high": "156.00",
      "low": "151.80",
      "close": "156.00",
      "average": "155.2252",
      "volume": "39969",
      "turnover": "6198137.5",
      "trades": "452"
    },
    {
      "date": "2025-07-11",
      "bid": "154.60",
      "ask": "155.60",
      "open": "156.20",
      "high": "156.40",
      "low": "154.00",
      "close": "155.20",
      "average": "155.3218",
      "volume": "24068",
      "turnover": "3740809.3",
      "trades": "314"
    },
    {
      "date": "2025-07-14",
      "bid": "154.60",
      "ask": "155.00",
      "open": "154.60",
      "high": "155.20",
      "low": "153.60",
      "close": "154.60",
      "average": "154.5289",
      "volume": "29936",
      "turnover": "4625564.9",
      "trades": "297"
    },
    {
      "date": "2025-07-15",
      "bid": "155.60",
      "ask": "156.20",
      "open": "155.00",
      "high": "158.80",
      "low": "155.00",
      "close": "156.20",
      "average": "156.3042",
      "volume": "46244",
      "turnover": "7228486.3",
      "trades": "463"
    },
    {
      "date": "2025-07-16",
      "bid": "155.80",
      "ask": "156.40",
      "open": "156.00",
      "high": "157.80",
      "low": "155.60",
      "close": "156.20",
      "average": "156.5005",
      "volume": "34292",
      "turnover": "5366915.9",
      "trades": "462"
    },
    {
      "date": "2025-07-17",
      "bid": "157.40",
      "ask": "158.40",
      "open": "155.80",
      "high": "158.60",
      "low": "155.80",
      "close": "158.00",
      "average": "157.9478",
      "volume": "50510",
      "turnover": "7976768.7",
      "trades": "474"
    },
    {
      "date": "2025-07-18",
      "bid": "154.60",
      "ask": "155.60",
      "open": "158.40",
      "high": "162.00",
      "low": "154.20",
      "close": "156.20",
      "average": "158.0385",
      "volume": "57412",
      "turnover": "9079194.19",
      "trades": "555"
    },
    {
      "date": "2025-07-21",
      "bid": "156.20",
      "ask": "156.80",
      "open": "156.20",
      "high": "159.80",
      "low": "155.00",
      "close": "156.20",
      "average": "157.2958",
      "volume": "41907",
      "turnover": "6595062",
      "trades": "510"
    },
    {
      "date": "2025-07-22",
      "bid": "156.60",
      "ask": "158.00",
      "open": "156.20",
      "high": "157.60",
      "low": "155.80",
      "close": "157.40",
      "average": "157.1073",
      "volume": "47322",
      "turnover": "7434256.3",
      "trades": "316"
    },
    {
      "date": "2025-07-23",
      "bid": "165.20",
      "ask": "165.60",
      "open": "159.60",
      "high": "166.00",
      "low": "158.80",
      "close": "166.00",
      "average": "164.5078",
      "volume": "67428",
      "turnover": "11092715.1",
      "trades": "587"
    },
    {
      "date": "2025-07-24",
      "bid": "166.40",
      "ask": "167.20",
      "open": "167.00",
      "high": "168.60",
      "low": "164.60",
      "close": "167.20",
      "average": "166.7254",
      "volume": "43947",
      "turnover": "7327052.7",
      "trades": "541"
    },
    {
      "date": "2025-07-25",
      "bid": "166.40",
      "ask": "167.00",
      "open": "167.20",
      "high": "167.20",
      "low": "165.20",
      "close": "166.40",
      "average": "166.5136",
      "volume": "29717",
      "turnover": "4947832.9",
      "trades": "405"
    },
    {
      "date": "2025-07-28",
      "bid": "167.20",
      "ask": "167.60",
      "open": "168.60",
      "high": "172.80",
      "low": "166.60",
      "close": "167.20",
      "average": "169.6726",
      "volume": "89834",
      "turnover": "15252002",
      "trades": "820"
    },
    {
      "date": "2025-07-29",
      "bid": "168.00",
      "ask": "168.60",
      "open": "170.00",
      "high": "170.20",
      "low": "167.20",
      "close": "167.20",
      "average": "168.7354",
      "volume": "37472",
      "turnover": "6326686.5",
      "trades": "469"
    },
    {
      "date": "2025-07-30",
      "bid": "167.60",
      "ask": "168.00",
      "open": "173.60",
      "high": "173.60",
      "low": "167.60",
      "close": "167.60",
      "average": "168.5107",
      "volume": "31129",
      "turnover": "5250145",
      "trades": "334"
    },
    {
      "date": "2025-07-31",
      "bid": "167.00",
      "ask": "167.80",
      "open": "168.00",
      "high": "171.40",
      "low": "167.20",
      "close": "167.80",
      "average": "169.1098",
      "volume": "67374",
      "turnover": "11393245.8",
      "trades": "441"
    },
    {
      "date": "2025-08-01",
      "bid": "166.00",
      "ask": "166.20",
      "open": "168.00",
      "high": "168.00",
      "low": "164.00",
      "close": "166.20",
      "average": "165.8897",
      "volume": "42151",
      "turnover": "6992338.3",
      "trades": "387"
    },
    {
      "date": "2025-08-04",
      "bid": "166.40",
      "ask": "166.60",
      "open": "166.40",
      "high": "168.20",
      "low": "165.20",
      "close": "167.00",
      "average": "166.8142",
      "volume": "44191",
      "turnover": "7371559.9",
      "trades": "460"
    },
    {
      "date": "2025-08-05",
      "bid": "167.00",
      "ask": "167.60",
      "open": "168.20",
      "high": "168.20",
      "low": "166.40",
      "close": "167.40",
      "average": "167.239",
      "volume": "21469",
      "turnover": "3590519.3",
      "trades": "249"
    },
    {
      "date": "2025-08-06",
      "bid": "166.20",
      "ask": "166.60",
      "open": "168.60",
      "high": "169.40",
      "low": "166.20",
      "close": "166.20",
      "average": "167.1975",
      "volume": "30623",
      "turnover": "5120293.09",
      "trades": "327"
    },
    {
      "date": "2025-08-07",
      "bid": "164.20",
      "ask": "164.60",
      "open": "165.00",
      "high": "167.40",
      "low": "164.00",
      "close": "164.60",
      "average": "165.6735",
      "volume": "68206",
      "turnover": "11304484.9",
      "trades": "494"
    },
    {
      "date": "2025-08-08",
      "bid": "162.20",
      "ask": "162.60",
      "open": "164.00",
      "high": "164.20",
      "low": "162.00",
      "close": "163.00",
      "average": "162.8385",
      "volume": "38301",
      "turnover": "6236859.2",
      "trades": "319"
    },
    {
      "date": "2025-08-11",
      "bid": "162.20",
      "ask": "162.60",
      "open": "162.60",
      "high": "163.80",
      "low": "162.20",
      "close": "162.20",
      "average": "162.405",
      "volume": "23773",
      "turnover": "3860854",
      "trades": "355"
    },
    {
      "date": "2025-08-12",
      "bid": "163.00",
      "ask": "163.40",
      "open": "162.00",
      "high": "163.60",
      "low": "160.80",
      "close": "163.40",
      "average": "162.5761",
      "volume": "31859",
      "turnover": "5178641.2",
      "trades": "340"
    },
    {
      "date": "2025-08-13",
      "bid": "160.00",
      "ask": "160.80",
      "open": "163.60",
      "high": "164.00",
      "low": "160.00",
      "close": "160.00",
      "average": "161.1826",
      "volume": "46429",
      "turnover": "7484035.1",
      "trades": "407"
    },
    {
      "date": "2025-08-14",
      "bid": "158.80",
      "ask": "159.20",
      "open": "160.00",
      "high": "161.00",
      "low": "158.00",
      "close": "158.00",
      "average": "158.1703",
      "volume": "64784",
      "turnover": "10250240.8",
      "trades": "395"
    },
    {
      "date": "2025-08-15",
      "bid": "161.40",
      "ask": "162.00",
      "open": "157.80",
      "high": "162.60",
      "low": "157.80",
      "close": "162.00",
      "average": "161.0981",
      "volume": "51304",
      "turnover": "8264345.1",
      "trades": "523"
    },
    {
      "date": "2025-08-18",
      "bid": "158.40",
      "ask": "158.80",
      "open": "161.20",
      "high": "161.20",
      "low": "157.60",
      "close": "158.80",
      "average": "158.9176",
      "volume": "32200",
      "turnover": "5116580",
      "trades": "353"
    },
    {
      "date": "2025-08-19",
      "bid": "160.20",
      "ask": "160.60",
      "open": "159.00",
      "high": "161.00",
      "low": "158.80",
      "close": "160.00",
      "average": "160.6338",
      "volume": "90328",
      "turnover": "14509485.1",
      "trades": "327"
    },
    {
      "date": "2025-08-20",
      "bid": "159.40",
      "ask": "160.20",
      "open": "160.60",
      "high": "161.80",
      "low": "158.60",
      "close": "160.00",
      "average": "160.334",
      "volume": "23498",
      "turnover": "3767924.3",
      "trades": "282"
    },
    {
      "date": "2025-08-21",
      "bid": "160.40",
      "ask": "160.80",
      "open": "159.60",
      "high": "161.20",
      "low": "159.00",
      "close": "160.80",
      "average": "160.3071",
      "volume": "25148",
      "turnover": "4031076.5",
      "trades": "336"
    },
    {
      "date": "2025-08-22",
      "bid": "160.80",
      "ask": "161.60",
      "open": "160.20",
      "high": "161.80",
      "low": "160.00",
      "close": "161.00",
      "average": "160.7611",
      "volume": "37808",
      "turnover": "6078446.8",
      "trades": "420"
    },
    {
      "date": "2025-08-25",
      "bid": "159.60",
      "ask": "160.00",
      "open": "160.80",
      "high": "161.40",
      "low": "159.00",
      "close": "160.00",
      "average": "160.4931",
      "volume": "39920",
      "turnover": "6407623.8",
      "trades": "488"
    },
    {
      "date": "2025-08-26",
      "bid": "160.40",
      "ask": "160.80",
      "open": "158.40",
      "high": "161.40",
      "low": "158.20",
      "close": "160.40",
      "average": "160.39",
      "volume": "124017",
      "turnover": "19889667.1",
      "trades": "449"
    },
    {
      "date": "2025-08-27",
      "bid": "158.60",
      "ask": "159.20",
      "open": "159.80",
      "high": "160.40",
      "low": "157.00",
      "close": "158.40",
      "average": "158.6162",
      "volume": "37646",
      "turnover": "5971254.5",
      "trades": "422"
    },
    {
      "date": "2025-08-28",
      "bid": "158.40",
      "ask": "159.00",
      "open": "158.40",
      "high": "159.60",
      "low": "157.60",
      "close": "158.20",
      "average": "158.3973",
      "volume": "49836",
      "turnover": "7893124.12",
      "trades": "541"
    },
    {
      "date": "2025-08-29",
      "bid": "157.00",
      "ask": "157.40",
      "open": "158.20",
      "high": "159.60",
      "low": "157.00",
      "close": "157.40",
      "average": "158.0324",
      "volume": "55025",
      "turnover": "8696579.58",
      "trades": "442"
    },
    {
      "date": "2025-09-01",
      "bid": "155.20",
      "ask": "155.60",
      "open": "156.80",
      "high": "158.20",
      "low": "155.40",
      "close": "156.20",
      "average": "156.4155",
      "volume": "27385",
      "turnover": "4283592.2",
      "trades": "394"
    },
    {
      "date": "2025-09-02",
      "bid": "151.20",
      "ask": "151.60",
      "open": "152.00",
      "high": "156.60",
      "low": "151.00",
      "close": "151.40",
      "average": "152.3246",
      "volume": "30300",
      "turnover": "4616776.59",
      "trades": "485"
    },
    {
      "date": "2025-09-03",
      "bid": "152.40",
      "ask": "152.80",
      "open": "151.40",
      "high": "153.40",
      "low": "151.00",
      "close": "152.40",
      "average": "152.2367",
      "volume": "32773",
      "turnover": "4989828.8",
      "trades": "358"
    },
    {
      "date": "2025-09-04",
      "bid": "153.80",
      "ask": "154.40",
      "open": "152.80",
      "high": "154.20",
      "low": "151.00",
      "close": "153.80",
      "average": "152.9828",
      "volume": "125687",
      "turnover": "19227881.39",
      "trades": "342"
    },
    {
      "date": "2025-09-05",
      "bid": "156.80",
      "ask": "157.20",
      "open": "154.00",
      "high": "159.20",
      "low": "154.00",
      "close": "157.40",
      "average": "157.9513",
      "volume": "91068",
      "turnover": "14388044.1",
      "trades": "863"
    },
    {
      "date": "2025-09-08",
      "bid": "163.20",
      "ask": "164.60",
      "open": "158.40",
      "high": "164.00",
      "low": "158.00",
      "close": "164.00",
      "average": "160.1677",
      "volume": "173846",
      "turnover": "27845971.6",
      "trades": "535"
    },
    {
      "date": "2025-09-09",
      "bid": "164.20",
      "ask": "164.60",
      "open": "164.80",
      "high": "165.40",
      "low": "163.20",
      "close": "164.80",
      "average": "164.2916",
      "volume": "1040724",
      "turnover": "171619711.9",
      "trades": "396"
    },
    {
      "date": "2025-09-10",
      "bid": "164.20",
      "ask": "165.20",
      "open": "166.60",
      "high": "167.00",
      "low": "163.60",
      "close": "164.40",
      "average": "164.9479",
      "volume": "44710",
      "turnover": "7374827.2",
      "trades": "492"
    },
    {
      "date": "2025-09-11",
      "bid": "166.80",
      "ask": "167.40",
      "open": "168.00",
      "high": "168.40",
      "low": "164.40",
      "close": "167.00",
      "average": "166.7707",
      "volume": "41406",
      "turnover": "6905608.4",
      "trades": "487"
    },
    {
      "date": "2025-09-12",
      "bid": "166.40",
      "ask": "167.20",
      "open": "168.60",
      "high": "168.80",
      "low": "166.80",
      "close": "167.60",
      "average": "167.7326",
      "volume": "50849",
      "turnover": "8529107.6",
      "trades": "654"
    },
    {
      "date": "2025-09-15",
      "bid": "164.00",
      "ask": "164.80",
      "open": "168.80",
      "high": "168.80",
      "low": "162.80",
      "close": "164.20",
      "average": "165.0686",
      "volume": "41166",
      "turnover": "6798258.3",
      "trades": "548"
    },
    {
      "date": "2025-09-16",
      "bid": "162.40",
      "ask": "162.80",
      "open": "164.80",
      "high": "165.00",
      "low": "162.40",
      "close": "162.40",
      "average": "162.7631",
      "volume": "36692",
      "turnover": "5972055.5",
      "trades": "295"
    },
    {
      "date": "2025-09-17",
      "bid": "162.00",
      "ask": "162.60",
      "open": "161.40",
      "high": "163.60",
      "low": "160.80",
      "close": "162.20",
      "average": "162.149",
      "volume": "45642",
      "turnover": "7400701.2",
      "trades": "334"
    },
    {
      "date": "2025-09-18",
      "bid": "163.40",
      "ask": "164.20",
      "open": "162.80",
      "high": "165.00",
      "low": "162.80",
      "close": "164.20",
      "average": "164.1898",
      "volume": "33058",
      "turnover": "5427716.9",
      "trades": "368"
    },
    {
      "date": "2025-09-19",
      "bid": "160.60",
      "ask": "161.00",
      "open": "164.00",
      "high": "164.00",
      "low": "160.20",
      "close": "161.00",
      "average": "161.1911",
      "volume": "65119",
      "turnover": "10500009.6",
      "trades": "453"
    },
    {
      "date": "2025-09-22",
      "bid": "160.00",
      "ask": "160.40",
      "open": "160.60",
      "high": "161.80",
      "low": "159.00",
      "close": "160.00",
      "average": "160.0934",
      "volume": "26096",
      "turnover": "4177647.6",
      "trades": "329"
    },
    {
      "date": "2025-09-23",
      "bid": "161.40",
      "ask": "162.20",
      "open": "160.60",
      "high": "162.60",
      "low": "160.20",
      "close": "161.20",
      "average": "161.3698",
      "volume": "28120",
      "turnover": "4537786.7",
      "trades": "359"
    },
    {
      "date": "2025-09-24",
      "bid": "157.20",
      "ask": "157.60",
      "open": "159.00",
      "high": "161.40",
      "low": "157.20",
      "close": "157.20",
      "average": "160.3439",
      "volume": "617978",
      "turnover": "99087317.3",
      "trades": "331"
    },
    {
      "date": "2025-09-25",
      "bid": "156.00",
      "ask": "156.80",
      "open": "157.20",
      "high": "158.40",
      "low": "155.00",
      "close": "155.80",
      "average": "156.0976",
      "volume": "37013",
      "turnover": "5776850.1",
      "trades": "439"
    },
    {
      "date": "2025-09-26",
      "bid": "155.00",
      "ask": "155.60",
      "open": "155.60",
      "high": "156.60",
      "low": "154.00",
      "close": "155.60",
      "average": "155.4968",
      "volume": "35438",
      "turnover": "5510204.2",
      "trades": "301"
    },
    {
      "date": "2025-09-29",
      "bid": "154.20",
      "ask": "154.80",
      "open": "155.80",
      "high": "157.00",
      "low": "154.00",
      "close": "154.40",
      "average": "154.7623",
      "volume": "16641",
      "turnover": "2577581.2",
      "trades": "260"
    },
    {
      "date": "2025-09-30",
      "bid": "155.00",
      "ask": "155.40",
      "open": "154.60",
      "high": "155.60",
      "low": "154.00",
      "close": "154.80",
      "average": "154.7593",
      "volume": "87003",
      "turnover": "13464419.8",
      "trades": "807"
    },
    {
      "date": "2025-10-01",
      "bid": "155.00",
      "ask": "155.60",
      "open": "154.60",
      "high": "156.00",
      "low": "153.00",
      "close": "155.00",
      "average": "154.7426",
      "volume": "280802",
      "turnover": "43452695",
      "trades": "648"
    },
    {
      "date": "2025-10-02",
      "bid": "156.00",
      "ask": "156.60",
      "open": "155.60",
      "high": "158.40",
      "low": "155.60",
      "close": "156.00",
      "average": "156.0564",
      "volume": "178418",
      "turnover": "27843716.3",
      "trades": "585"
    },
    {
      "date": "2025-10-03",
      "bid": "159.80",
      "ask": "160.20",
      "open": "156.80",
      "high": "160.40",
      "low": "156.80",
      "close": "160.40",
      "average": "159.7456",
      "volume": "55134",
      "turnover": "8805357.19",
      "trades": "461"
    },
    {
      "date": "2025-10-06",
      "bid": "159.80",
      "ask": "160.60",
      "open": "159.80",
      "high": "161.20",
      "low": "158.80",
      "close": "159.80",
      "average": "159.8474",
      "volume": "64158",
      "turnover": "10255211",
      "trades": "423"
    },
    {
      "date": "2025-10-07",
      "bid": "159.20",
      "ask": "159.60",
      "open": "160.60",
      "high": "161.00",
      "low": "159.00",
      "close": "159.00",
      "average": "159.4447",
      "volume": "29984",
      "turnover": "4782488.4",
      "trades": "323"
    },
    {
      "date": "2025-10-08",
      "bid": "159.20",
      "ask": "159.80",
      "open": "159.60",
      "high": "160.60",
      "low": "157.80",
      "close": "159.00",
      "average": "159.0884",
      "volume": "37564",
      "turnover": "5975045.7",
      "trades": "365"
    },
    {
      "date": "2025-10-09",
      "bid": "157.60",
      "ask": "158.40",
      "open": "159.00",
      "high": "159.20",
      "low": "157.20",
      "close": "158.00",
      "average": "158.047",
      "volume": "41466",
      "turnover": "6554100.3",
      "trades": "331"
    },
    {
      "date": "2025-10-10",
      "bid": "152.20",
      "ask": "152.60",
      "open": "157.80",
      "high": "157.80",
      "low": "152.00",
      "close": "152.00",
      "average": "154.0319",
      "volume": "164032",
      "turnover": "25269942",
      "trades": "527"
    },
    {
      "date": "2025-10-13",
      "bid": "156.20",
      "ask": "156.60",
      "open": "152.20",
      "high": "157.60",
      "low": "152.00",
      "close": "157.40",
      "average": "156.5693",
      "volume": "302562",
      "turnover": "47371752.5",
      "trades": "569"
    },
    {
      "date": "2025-10-14",
      "bid": "153.40",
      "ask": "153.80",
      "open": "156.80",
      "high": "156.80",
      "low": "152.60",
      "close": "153.00",
      "average": "153.3421",
      "volume": "33193",
      "turnover": "5089942.7",
      "trades": "378"
    },
    {
      "date": "2025-10-15",
      "bid": "150.40",
      "ask": "151.00",
      "open": "149.00",
      "high": "154.00",
      "low": "149.00",
      "close": "150.40",
      "average": "150.9079",
      "volume": "38363",
      "turnover": "5790579.9",
      "trades": "381"
    },
    {
      "date": "2025-10-16",
      "bid": "150.00",
      "ask": "151.40",
      "open": "157.00",
      "high": "157.00",
      "low": "149.40",
      "close": "151.00",
      "average": "151.1866",
      "volume": "52190",
      "turnover": "7890451.4",
      "trades": "490"
    },
    {
      "date": "2025-10-17",
      "bid": "148.00",
      "ask": "148.60",
      "open": "151.60",
      "high": "151.60",
      "low": "146.60",
      "close": "149.40",
      "average": "149.09",
      "volume": "56716",
      "turnover": "8455649.4",
      "trades": "337"
    },
    {
      "date": "2025-10-20",
      "bid": "149.20",
      "ask": "150.00",
      "open": "149.40",
      "high": "150.40",
      "low": "148.40",
      "close": "150.00",
      "average": "149.5878",
      "volume": "34071",
      "turnover": "5096159.8",
      "trades": "446"
    },
    {
      "date": "2025-10-21",
      "bid": "149.80",
      "ask": "151.80",
      "open": "150.00",
      "high": "151.60",
      "low": "149.20",
      "close": "151.60",
      "average": "150.8994",
      "volume": "47965",
      "turnover": "7235246.4",
      "trades": "356"
    },
    {
      "date": "2025-10-22",
      "bid": "149.20",
      "ask": "152.00",
      "open": "151.80",
      "high": "151.80",
      "low": "149.00",
      "close": "150.40",
      "average": "150.1173",
      "volume": "179546",
      "turnover": "26951628.6",
      "trades": "466"
    },
    {
      "date": "2025-10-23",
      "bid": "147.00",
      "ask": "148.00",
      "open": "139.20",
      "high": "150.80",
      "low": "133.20",
      "close": "147.00",
      "average": "141.5148",
      "volume": "439596",
      "turnover": "62240417.3",
      "trades": "1584"
    },
    {
      "date": "2025-10-24",
      "bid": "147.00",
      "ask": "147.60",
      "open": "147.40",
      "high": "149.80",
      "low": "145.40",
      "close": "146.20",
      "average": "147.6945",
      "volume": "167458",
      "turnover": "24733280.6",
      "trades": "959"
    },
    {
      "date": "2025-10-27",
      "bid": "147.00",
      "ask": "147.60",
      "open": "146.80",
      "high": "149.40",
      "low": "146.00",
      "close": "147.60",
      "average": "147.5863",
      "volume": "40144",
      "turnover": "5924630.8",
      "trades": "434"
    },
    {
      "date": "2025-10-28",
      "bid": "144.60",
      "ask": "145.20",
      "open": "147.60",
      "high": "147.60",
      "low": "144.60",
      "close": "144.60",
      "average": "145.0257",
      "volume": "61050",
      "turnover": "8855525.69",
      "trades": "545"
    },
    {
      "date": "2025-10-29",
      "bid": "142.20",
      "ask": "142.80",
      "open": "144.40",
      "high": "145.20",
      "low": "142.20",
      "close": "142.60",
      "average": "143.0228",
      "volume": "68242",
      "turnover": "9760320",
      "trades": "593"
    },
    {
      "date": "2025-10-30",
      "bid": "139.40",
      "ask": "139.80",
      "open": "143.00",
      "high": "143.40",
      "low": "139.40",
      "close": "139.60",
      "average": "140.1356",
      "volume": "297313",
      "turnover": "41666186.7",
      "trades": "727"
    },
    {
      "date": "2025-10-31",
      "bid": "141.00",
      "ask": "141.40",
      "open": "139.20",
      "high": "141.80",
      "low": "139.20",
      "close": "140.60",
      "average": "140.4949",
      "volume": "30177",
      "turnover": "4240744.59",
      "trades": "289"
    },
    {
      "date": "2025-11-03",
      "bid": "141.00",
      "ask": "141.60",
      "open": "141.00",
      "high": "142.80",
      "low": "140.00",
      "close": "141.60",
      "average": "141.6617",
      "volume": "377278",
      "turnover": "53445605.9",
      "trades": "698"
    },
    {
      "date": "2025-11-04",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.80",
      "high": "141.80",
      "low": "138.00",
      "close": "139.80",
      "average": "139.5164",
      "volume": "82456",
      "turnover": "11503539",
      "trades": "582"
    },
    {
      "date": "2025-11-05",
      "bid": "138.80",
      "ask": "139.40",
      "open": "140.40",
      "high": "140.40",
      "low": "138.20",
      "close": "139.20",
      "average": "139.1424",
      "volume": "38433",
      "turnover": "5347428",
      "trades": "301"
    },
    {
      "date": "2025-11-06",
      "bid": "137.80",
      "ask": "138.40",
      "open": "139.20",
      "high": "139.80",
      "low": "138.00",
      "close": "138.80",
      "average": "138.8601",
      "volume": "53020",
      "turnover": "7362638",
      "trades": "350"
    },
    {
      "date": "2025-11-07",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.40",
      "high": "139.20",
      "low": "136.20",
      "close": "137.40",
      "average": "137.0113",
      "volume": "199030",
      "turnover": "27269349",
      "trades": "870"
    },
    {
      "date": "2025-11-10",
      "bid": "138.00",
      "ask": "138.40",
      "open": "137.20",
      "high": "140.00",
      "low": "137.20",
      "close": "137.60",
      "average": "138.0583",
      "volume": "52660",
      "turnover": "7271539.6",
      "trades": "410"
    },
    {
      "date": "2025-11-11",
      "bid": "138.40",
      "ask": "138.80",
      "open": "138.00",
      "high": "138.80",
      "low": "137.40",
      "close": "138.40",
      "average": "138.2411",
      "volume": "52489",
      "turnover": "7256101.8",
      "trades": "342"
    },
    {
      "date": "2025-11-12",
      "bid": "137.60",
      "ask": "138.00",
      "open": "138.00",
      "high": "138.80",
      "low": "136.80",
      "close": "137.60",
      "average": "137.8238",
      "volume": "57306",
      "turnover": "7898622.1",
      "trades": "349"
    },
    {
      "date": "2025-11-13",
      "bid": "136.20",
      "ask": "136.80",
      "open": "137.60",
      "high": "138.60",
      "low": "136.20",
      "close": "136.60",
      "average": "136.9119",
      "volume": "29819",
      "turnover": "4083720.4",
      "trades": "265"
    },
    {
      "date": "2025-11-14",
      "bid": "134.80",
      "ask": "135.20",
      "open": "136.40",
      "high": "136.40",
      "low": "133.60",
      "close": "135.80",
      "average": "135.3101",
      "volume": "76256",
      "turnover": "10315027.69",
      "trades": "470"
    },
    {
      "date": "2025-11-17",
      "bid": "136.40",
      "ask": "138.00",
      "open": "135.80",
      "high": "138.00",
      "low": "135.00",
      "close": "137.00",
      "average": "136.5929",
      "volume": "111572",
      "turnover": "15244600.8",
      "trades": "644"
    },
    {
      "date": "2025-11-18",
      "bid": "134.20",
      "ask": "134.60",
      "open": "135.00",
      "high": "136.00",
      "low": "133.60",
      "close": "134.80",
      "average": "135.0694",
      "volume": "113479",
      "turnover": "15326793.4",
      "trades": "591"
    },
    {
      "date": "2025-11-19",
      "bid": "136.80",
      "ask": "137.00",
      "open": "135.40",
      "high": "137.60",
      "low": "134.20",
      "close": "137.20",
      "average": "136.8241",
      "volume": "57352",
      "turnover": "7846715.2",
      "trades": "380"
    },
    {
      "date": "2025-11-20",
      "bid": "137.40",
      "ask": "138.00",
      "open": "139.00",
      "high": "140.00",
      "low": "137.60",
      "close": "138.00",
      "average": "138.958",
      "volume": "75095",
      "turnover": "10434595.19",
      "trades": "529"
    },
    {
      "date": "2025-11-21",
      "bid": "138.40",
      "ask": "138.80",
      "open": "135.00",
      "high": "138.80",
      "low": "135.00",
      "close": "138.80",
      "average": "137.0388",
      "volume": "76462",
      "turnover": "10478265.9",
      "trades": "478"
    },
    {
      "date": "2025-11-24",
      "bid": "139.20",
      "ask": "140.20",
      "open": "139.00",
      "high": "140.60",
      "low": "138.80",
      "close": "140.60",
      "average": "140.404",
      "volume": "212785",
      "turnover": "29874261.8",
      "trades": "518"
    },
    {
      "date": "2025-11-25",
      "bid": "142.40",
      "ask": "143.00",
      "open": "140.80",
      "high": "144.60",
      "low": "140.80",
      "close": "142.00",
      "average": "142.6975",
      "volume": "228899",
      "turnover": "32668903.7",
      "trades": "860"
    },
    {
      "date": "2025-11-26",
      "bid": "146.40",
      "ask": "146.60",
      "open": "145.20",
      "high": "148.20",
      "low": "144.20",
      "close": "146.40",
      "average": "146.635",
      "volume": "108923",
      "turnover": "15971372.3",
      "trades": "824"
    },
    {
      "date": "2025-11-27",
      "bid": "147.00",
      "ask": "147.40",
      "open": "146.40",
      "high": "148.20",
      "low": "145.60",
      "close": "147.00",
      "average": "147.6021",
      "volume": "212278",
      "turnover": "31331579",
      "trades": "449"
    },
    {
      "date": "2025-11-28",
      "bid": "145.60",
      "ask": "145.80",
      "open": "147.20",
      "high": "147.80",
      "low": "145.20",
      "close": "146.00",
      "average": "146.2047",
      "volume": "116507",
      "turnover": "17030035.8",
      "trades": "519"
    },
    {
      "date": "2025-12-01",
      "bid": "144.20",
      "ask": "144.40",
      "open": "145.40",
      "high": "146.20",
      "low": "143.00",
      "close": "144.00",
      "average": "144.0961",
      "volume": "80564",
      "turnover": "11609772.5",
      "trades": "495"
    },
    {
      "date": "2025-12-02",
      "bid": "143.60",
      "ask": "143.80",
      "open": "144.40",
      "high": "145.80",
      "low": "143.40",
      "close": "144.20",
      "average": "144.5103",
      "volume": "92513",
      "turnover": "13369058",
      "trades": "578"
    },
    {
      "date": "2025-12-03",
      "bid": "141.80",
      "ask": "142.00",
      "open": "144.80",
      "high": "144.80",
      "low": "141.20",
      "close": "142.60",
      "average": "142.4216",
      "volume": "189428",
      "turnover": "26985846.1",
      "trades": "734"
    },
    {
      "date": "2025-12-04",
      "bid": "145.00",
      "ask": "145.40",
      "open": "145.80",
      "high": "145.80",
      "low": "143.20",
      "close": "144.80",
      "average": "144.9884",
      "volume": "808740",
      "turnover": "117257386.1",
      "trades": "391"
    },
    {
      "date": "2025-12-05",
      "bid": "145.80",
      "ask": "146.20",
      "open": "145.40",
      "high": "146.80",
      "low": "144.60",
      "close": "146.20",
      "average": "145.9915",
      "volume": "79469",
      "turnover": "11602949.2",
      "trades": "625"
    },
    {
      "date": "2025-12-08",
      "bid": "145.00",
      "ask": "145.80",
      "open": "146.20",
      "high": "147.60",
      "low": "145.00",
      "close": "145.60",
      "average": "145.928",
      "volume": "29391",
      "turnover": "4288715.59",
      "trades": "344"
    },
    {
      "date": "2025-12-09",
      "bid": "143.00",
      "ask": "143.60",
      "open": "145.00",
      "high": "145.40",
      "low": "142.40",
      "close": "143.00",
      "average": "143.2353",
      "volume": "49777",
      "turnover": "7130622.5",
      "trades": "276"
    },
    {
      "date": "2025-12-10",
      "bid": "142.40",
      "ask": "142.80",
      "open": "143.00",
      "high": "143.40",
      "low": "140.00",
      "close": "143.00",
      "average": "141.8779",
      "volume": "60278",
      "turnover": "8552018.4",
      "trades": "446"
    },
    {
      "date": "2025-12-11",
      "bid": "146.00",
      "ask": "146.40",
      "open": "142.40",
      "high": "147.00",
      "low": "142.40",
      "close": "146.00",
      "average": "145.4178",
      "volume": "64108",
      "turnover": "9322441.8",
      "trades": "435"
    },
    {
      "date": "2025-12-12",
      "bid": "145.20",
      "ask": "146.00",
      "open": "146.60",
      "high": "147.40",
      "low": "145.20",
      "close": "145.60",
      "average": "146.1366",
      "volume": "115897",
      "turnover": "16934594.39",
      "trades": "352"
    },
    {
      "date": "2025-12-15",
      "bid": "144.20",
      "ask": "144.60",
      "open": "145.80",
      "high": "145.80",
      "low": "143.40",
      "close": "144.20",
      "average": "144.2989",
      "volume": "34553",
      "turnover": "4985896.09",
      "trades": "362"
    },
    {
      "date": "2025-12-16",
      "bid": "142.80",
      "ask": "143.40",
      "open": "144.80",
      "high": "144.80",
      "low": "142.80",
      "close": "143.40",
      "average": "143.3593",
      "volume": "57229",
      "turnover": "8204322.5",
      "trades": "269"
    },
    {
      "date": "2025-12-17",
      "bid": "141.00",
      "ask": "142.20",
      "open": "143.40",
      "high": "143.80",
      "low": "141.20",
      "close": "141.40",
      "average": "141.9953",
      "volume": "72329",
      "turnover": "10275843.6",
      "trades": "437"
    },
    {
      "date": "2025-12-18",
      "bid": "141.80",
      "ask": "142.80",
      "open": "141.00",
      "high": "142.40",
      "low": "139.80",
      "close": "142.40",
      "average": "141.5932",
      "volume": "69777",
      "turnover": "9878884.1",
      "trades": "380"
    },
    {
      "date": "2025-12-19",
      "bid": "141.60",
      "ask": "141.80",
      "open": "142.60",
      "high": "144.00",
      "low": "141.20",
      "close": "142.00",
      "average": "142.1521",
      "volume": "96442",
      "turnover": "13709059.9",
      "trades": "593"
    },
    {
      "date": "2025-12-22",
      "bid": "142.80",
      "ask": "143.20",
      "open": "142.20",
      "high": "143.60",
      "low": "141.40",
      "close": "143.20",
      "average": "142.9498",
      "volume": "102030",
      "turnover": "14578661.8",
      "trades": "669"
    },
    {
      "date": "2025-12-23",
      "bid": "143.00",
      "ask": "143.40",
      "open": "142.80",
      "high": "144.40",
      "low": "142.00",
      "close": "143.20",
      "average": "143.3133",
      "volume": "47871",
      "turnover": "6860255.6",
      "trades": "354"
    },
    {
      "date": "2025-12-29",
      "bid": "143.60",
      "ask": "144.00",
      "open": "143.20",
      "high": "144.40",
      "low": "142.20",
      "close": "144.00",
      "average": "143.6182",
      "volume": "42233",
      "turnover": "6062724.2",
      "trades": "365"
    },
    {
      "date": "2025-12-30",
      "bid": "145.00",
      "ask": "145.60",
      "open": "143.80",
      "high": "145.40",
      "low": "143.40",
      "close": "145.20",
      "average": "144.7611",
      "volume": "43608",
      "turnover": "6310331.4",
      "trades": "341"
    },
    {
      "date": "2026-01-02",
      "bid": "141.60",
      "ask": "142.20",
      "open": "145.80",
      "high": "145.80",
      "low": "141.40",
      "close": "142.40",
      "average": "142.6554",
      "volume": "56367",
      "turnover": "8041424.4",
      "trades": "537"
    },
    {
      "date": "2026-01-05",
      "bid": "143.20",
      "ask": "143.80",
      "open": "143.20",
      "high": "144.20",
      "low": "142.40",
      "close": "144.00",
      "average": "143.8002",
      "volume": "42980",
      "turnover": "6180534.6",
      "trades": "282"
    },
    {
      "date": "2026-01-07",
      "bid": "143.80",
      "ask": "144.40",
      "open": "143.00",
      "high": "145.40",
      "low": "141.00",
      "close": "144.20",
      "average": "144.0151",
      "volume": "135337",
      "turnover": "19487998.29",
      "trades": "610"
    },
    {
      "date": "2026-01-08",
      "bid": "143.40",
      "ask": "143.60",
      "open": "144.80",
      "high": "144.80",
      "low": "142.00",
      "close": "143.80",
      "average": "143.4572",
      "volume": "60582",
      "turnover": "8690687.6",
      "trades": "458"
    },
    {
      "date": "2026-01-09",
      "bid": "146.00",
      "ask": "146.80",
      "open": "144.00",
      "high": "147.20",
      "low": "142.40",
      "close": "146.40",
      "average": "145.0302",
      "volume": "120431",
      "turnover": "17459098",
      "trades": "689"
    },
    {
      "date": "2026-01-12",
      "bid": "145.60",
      "ask": "146.20",
      "open": "146.80",
      "high": "147.00",
      "low": "144.40",
      "close": "145.80",
      "average": "145.9525",
      "volume": "72688",
      "turnover": "10619873.9",
      "trades": "435"
    },
    {
      "date": "2026-01-13",
      "bid": "145.60",
      "ask": "146.00",
      "open": "146.40",
      "high": "147.20",
      "low": "144.80",
      "close": "145.60",
      "average": "146.557",
      "volume": "91913",
      "turnover": "13467766.1",
      "trades": "519"
    },
    {
      "date": "2026-01-14",
      "bid": "145.40",
      "ask": "146.00",
      "open": "146.00",
      "high": "146.60",
      "low": "144.60",
      "close": "146.60",
      "average": "146.1461",
      "volume": "85175",
      "turnover": "12447524.9",
      "trades": "501"
    },
    {
      "date": "2026-01-15",
      "bid": "148.80",
      "ask": "149.20",
      "open": "146.60",
      "high": "149.20",
      "low": "146.20",
      "close": "148.80",
      "average": "147.957",
      "volume": "116310",
      "turnover": "17206044.5",
      "trades": "706"
    },
    {
      "date": "2026-01-16",
      "bid": "147.20",
      "ask": "148.20",
      "open": "149.00",
      "high": "150.80",
      "low": "147.40",
      "close": "147.60",
      "average": "148.3844",
      "volume": "79893",
      "turnover": "11855623",
      "trades": "530"
    },
    {
      "date": "2026-01-19",
      "bid": "141.00",
      "ask": "141.80",
      "open": "145.00",
      "high": "145.00",
      "low": "140.80",
      "close": "141.00",
      "average": "141.7089",
      "volume": "85547",
      "turnover": "12122774.8",
      "trades": "589"
    },
    {
      "date": "2026-01-20",
      "bid": "140.80",
      "ask": "141.40",
      "open": "140.80",
      "high": "141.60",
      "low": "139.00",
      "close": "140.40",
      "average": "140.5225",
      "volume": "87054",
      "turnover": "12233045.8",
      "trades": "431"
    },
    {
      "date": "2026-01-21",
      "bid": "138.80",
      "ask": "139.00",
      "open": "140.60",
      "high": "140.80",
      "low": "137.60",
      "close": "138.40",
      "average": "139.1865",
      "volume": "69739",
      "turnover": "9706913.4",
      "trades": "415"
    },
    {
      "date": "2026-01-22",
      "bid": "139.20",
      "ask": "139.80",
      "open": "140.00",
      "high": "141.00",
      "low": "138.80",
      "close": "139.00",
      "average": "139.9602",
      "volume": "108516",
      "turnover": "15187913.8",
      "trades": "455"
    },
    {
      "date": "2026-01-23",
      "bid": "138.00",
      "ask": "138.40",
      "open": "139.20",
      "high": "139.40",
      "low": "137.40",
      "close": "138.40",
      "average": "138.4108",
      "volume": "87492",
      "turnover": "12109408",
      "trades": "427"
    },
    {
      "date": "2026-01-26",
      "bid": "137.80",
      "ask": "138.40",
      "open": "138.40",
      "high": "138.80",
      "low": "136.80",
      "close": "138.00",
      "average": "137.5295",
      "volume": "122582",
      "turnover": "16859112.8",
      "trades": "359"
    },
    {
      "date": "2026-01-27",
      "bid": "137.60",
      "ask": "138.00",
      "open": "138.40",
      "high": "138.60",
      "low": "137.40",
      "close": "138.00",
      "average": "137.9033",
      "volume": "259352",
      "turnover": "35765767.6",
      "trades": "426"
    },
    {
      "date": "2026-01-28",
      "bid": "135.80",
      "ask": "136.40",
      "open": "138.00",
      "high": "138.40",
      "low": "136.00",
      "close": "136.20",
      "average": "136.6309",
      "volume": "82398",
      "turnover": "11258800.3",
      "trades": "525"
    },
    {
      "date": "2026-01-29",
      "bid": "136.20",
      "ask": "137.20",
      "open": "136.60",
      "high": "137.60",
      "low": "136.00",
      "close": "136.60",
      "average": "136.7253",
      "volume": "83631",
      "turnover": "11434493.9",
      "trades": "471"
    },
    {
      "date": "2026-01-30",
      "bid": "136.00",
      "ask": "136.20",
      "open": "136.40",
      "high": "138.00",
      "low": "136.00",
      "close": "136.40",
      "average": "136.4903",
      "volume": "61196",
      "turnover": "8352657.6",
      "trades": "328"
    },
    {
      "date": "2026-02-02",
      "bid": "137.00",
      "ask": "137.20",
      "open": "135.40",
      "high": "137.80",
      "low": "134.80",
      "close": "137.80",
      "average": "137.3133",
      "volume": "369618",
      "turnover": "50902005.1",
      "trades": "494"
    },
    {
      "date": "2026-02-03",
      "bid": "138.40",
      "ask": "138.80",
      "open": "137.80",
      "high": "139.40",
      "low": "137.40",
      "close": "139.40",
      "average": "138.4769",
      "volume": "73357",
      "turnover": "10157990.6",
      "trades": "453"
    },
    {
      "date": "2026-02-04",
      "bid": "141.60",
      "ask": "142.40",
      "open": "140.00",
      "high": "142.60",
      "low": "138.80",
      "close": "142.00",
      "average": "140.5285",
      "volume": "195037",
      "turnover": "27408192.9",
      "trades": "861"
    },
    {
      "date": "2026-02-05",
      "bid": "139.60",
      "ask": "140.40",
      "open": "142.60",
      "high": "142.60",
      "low": "139.40",
      "close": "140.00",
      "average": "140.6547",
      "volume": "327330",
      "turnover": "45915325.4",
      "trades": "645"
    },
    {
      "date": "2026-02-06",
      "bid": "140.60",
      "ask": "141.80",
      "open": "139.20",
      "high": "141.60",
      "low": "138.40",
      "close": "141.60",
      "average": "140.4209",
      "volume": "93334",
      "turnover": "13104439.9",
      "trades": "454"
    },
    {
      "date": "2026-02-09",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.60",
      "high": "141.60",
      "low": "138.40",
      "close": "139.20",
      "average": "139.3081",
      "volume": "99898",
      "turnover": "13916709.4",
      "trades": "605"
    },
    {
      "date": "2026-02-10",
      "bid": "129.20",
      "ask": "130.40",
      "open": "121.40",
      "high": "132.60",
      "low": "118.00",
      "close": "130.00",
      "average": "129.2856",
      "volume": "901076",
      "turnover": "116539724.1",
      "trades": "2677"
    },
    {
      "date": "2026-02-11",
      "bid": "130.80",
      "ask": "131.20",
      "open": "131.20",
      "high": "131.80",
      "low": "128.40",
      "close": "131.00",
      "average": "130.6506",
      "volume": "146158",
      "turnover": "19096118.2",
      "trades": "681"
    },
    {
      "date": "2026-02-12",
      "bid": "127.40",
      "ask": "127.60",
      "open": "131.20",
      "high": "132.00",
      "low": "127.40",
      "close": "127.60",
      "average": "129.7398",
      "volume": "592588",
      "turnover": "76877549.9",
      "trades": "565"
    },
    {
      "date": "2026-02-13",
      "bid": "126.60",
      "ask": "126.80",
      "open": "127.60",
      "high": "128.00",
      "low": "125.40",
      "close": "127.00",
      "average": "126.7483",
      "volume": "54021",
      "turnover": "6847070",
      "trades": "409"
    },
    {
      "date": "2026-02-16",
      "bid": "125.80",
      "ask": "126.20",
      "open": "127.40",
      "high": "127.60",
      "low": "125.80",
      "close": "126.20",
      "average": "126.5708",
      "volume": "121080",
      "turnover": "15324658.9",
      "trades": "602"
    },
    {
      "date": "2026-02-17",
      "bid": "126.80",
      "ask": "127.20",
      "open": "126.20",
      "high": "127.20",
      "low": "125.00",
      "close": "127.00",
      "average": "126.4214",
      "volume": "166307",
      "turnover": "21024770.6",
      "trades": "511"
    },
    {
      "date": "2026-02-18",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.40",
      "high": "127.60",
      "low": "125.40",
      "close": "126.60",
      "average": "126.5677",
      "volume": "84844",
      "turnover": "10738510.2",
      "trades": "506"
    },
    {
      "date": "2026-02-19",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.60",
      "high": "126.80",
      "low": "125.40",
      "close": "125.40",
      "average": "125.7852",
      "volume": "95802",
      "turnover": "12051026.6",
      "trades": "527"
    },
    {
      "date": "2026-02-20",
      "bid": "127.00",
      "ask": "127.80",
      "open": "125.40",
      "high": "128.20",
      "low": "125.40",
      "close": "128.00",
      "average": "127.1454",
      "volume": "235437",
      "turnover": "29934015.2",
      "trades": "599"
    },
    {
      "date": "2026-02-23",
      "bid": "124.00",
      "ask": "124.60",
      "open": "127.00",
      "high": "127.20",
      "low": "124.20",
      "close": "124.40",
      "average": "125.1689",
      "volume": "59614",
      "turnover": "7462535.2",
      "trades": "405"
    },
    {
      "date": "2026-02-24",
      "bid": "124.00",
      "ask": "124.60",
      "open": "123.60",
      "high": "125.60",
      "low": "123.40",
      "close": "124.60",
      "average": "124.6711",
      "volume": "58154",
      "turnover": "7250286.2",
      "trades": "441"
    },
    {
      "date": "2026-02-25",
      "bid": "124.80",
      "ask": "125.40",
      "open": "124.80",
      "high": "125.60",
      "low": "124.40",
      "close": "124.60",
      "average": "124.8809",
      "volume": "62063",
      "turnover": "7750551.8",
      "trades": "425"
    },
    {
      "date": "2026-02-26",
      "bid": "125.80",
      "ask": "126.80",
      "open": "124.60",
      "high": "126.80",
      "low": "124.60",
      "close": "125.80",
      "average": "125.8411",
      "volume": "54397",
      "turnover": "6845272",
      "trades": "451"
    },
    {
      "date": "2026-02-27",
      "bid": "126.80",
      "ask": "127.20",
      "open": "125.80",
      "high": "127.80",
      "low": "125.40",
      "close": "126.40",
      "average": "126.2354",
      "volume": "250173",
      "turnover": "31581281.7",
      "trades": "666"
    },
    {
      "date": "2026-03-02",
      "bid": "124.00",
      "ask": "124.80",
      "open": "126.60",
      "high": "126.60",
      "low": "123.60",
      "close": "124.60",
      "average": "124.9256",
      "volume": "63594",
      "turnover": "7936759.1",
      "trades": "482"
    },
    {
      "date": "2026-03-03",
      "bid": "124.60",
      "ask": "124.80",
      "open": "124.80",
      "high": "124.80",
      "low": "121.20",
      "close": "124.60",
      "average": "122.7001",
      "volume": "229341",
      "turnover": "28140581.1",
      "trades": "597"
    },
    {
      "date": "2026-03-04",
      "bid": "123.20",
      "ask": "123.40",
      "open": "124.60",
      "high": "125.40",
      "low": "122.80",
      "close": "122.80",
      "average": "124.2751",
      "volume": "234081",
      "turnover": "29090440.6",
      "trades": "547"
    },
    {
      "date": "2026-03-05",
      "bid": "121.60",
      "ask": "122.00",
      "open": "122.60",
      "high": "124.00",
      "low": "121.80",
      "close": "121.80",
      "average": "122.438",
      "volume": "88905",
      "turnover": "10885347.2",
      "trades": "635"
    },
    {
      "date": "2026-03-06",
      "bid": "121.40",
      "ask": "121.80",
      "open": "121.60",
      "high": "123.20",
      "low": "120.20",
      "close": "121.60",
      "average": "121.3014",
      "volume": "93689",
      "turnover": "11364584",
      "trades": "596"
    },
    {
      "date": "2026-03-09",
      "bid": "116.00",
      "ask": "116.40",
      "open": "117.80",
      "high": "119.60",
      "low": "115.80",
      "close": "115.80",
      "average": "116.5834",
      "volume": "160143",
      "turnover": "18671134",
      "trades": "975"
    },
    {
      "date": "2026-03-10",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.00",
      "high": "119.40",
      "low": "115.80",
      "close": "116.40",
      "average": "117.2322",
      "volume": "199781",
      "turnover": "23420828",
      "trades": "573"
    },
    {
      "date": "2026-03-11",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.60",
      "high": "117.00",
      "low": "115.20",
      "close": "115.80",
      "average": "116.2636",
      "volume": "279674",
      "turnover": "32515774.8",
      "trades": "734"
    },
    {
      "date": "2026-03-12",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.80",
      "high": "117.00",
      "low": "115.00",
      "close": "115.40",
      "average": "115.8038",
      "volume": "104485",
      "turnover": "12100051.6",
      "trades": "547"
    },
    {
      "date": "2026-03-13",
      "bid": "112.60",
      "ask": "112.80",
      "open": "115.40",
      "high": "115.60",
      "low": "112.40",
      "close": "112.60",
      "average": "113.5581",
      "volume": "129900",
      "turnover": "14751446.4",
      "trades": "667"
    },
    {
      "date": "2026-03-16",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.40",
      "high": "113.00",
      "low": "110.60",
      "close": "112.00",
      "average": "112.298",
      "volume": "283531",
      "turnover": "31839671",
      "trades": "659"
    },
    {
      "date": "2026-03-17",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.80",
      "high": "113.20",
      "low": "110.60",
      "close": "112.00",
      "average": "112.0375",
      "volume": "141229",
      "turnover": "15822373.6",
      "trades": "450"
    },
    {
      "date": "2026-03-18",
      "bid": "111.60",
      "ask": "112.20",
      "open": "112.60",
      "high": "115.40",
      "low": "111.20",
      "close": "111.80",
      "average": "111.824",
      "volume": "106367",
      "turnover": "11894838.8",
      "trades": "537"
    },
    {
      "date": "2026-03-19",
      "bid": "109.40",
      "ask": "109.80",
      "open": "111.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.20",
      "average": "109.5756",
      "volume": "88861",
      "turnover": "9737094.8",
      "trades": "608"
    },
    {
      "date": "2026-03-20",
      "bid": "107.20",
      "ask": "107.40",
      "open": "109.80",
      "high": "110.00",
      "low": "106.40",
      "close": "107.20",
      "average": "107.8233",
      "volume": "94509",
      "turnover": "10190442",
      "trades": "546"
    },
    {
      "date": "2026-03-23",
      "bid": "106.40",
      "ask": "107.20",
      "open": "105.20",
      "high": "108.00",
      "low": "103.60",
      "close": "106.80",
      "average": "106.526",
      "volume": "130629",
      "turnover": "13916234.4",
      "trades": "715"
    },
    {
      "date": "2026-03-24",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.20",
      "high": "107.60",
      "low": "105.40",
      "close": "107.00",
      "average": "106.685",
      "volume": "58750",
      "turnover": "6267744.4",
      "trades": "419"
    },
    {
      "date": "2026-03-25",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.80",
      "high": "110.80",
      "low": "106.60",
      "close": "108.80",
      "average": "108.8284",
      "volume": "1082337",
      "turnover": "117790890.6",
      "trades": "531"
    },
    {
      "date": "2026-03-26",
      "bid": "108.20",
      "ask": "108.60",
      "open": "109.20",
      "high": "109.20",
      "low": "107.80",
      "close": "108.60",
      "average": "108.477",
      "volume": "1044184",
      "turnover": "113792947.4",
      "trades": "362"
    },
    {
      "date": "2026-03-27",
      "bid": "106.80",
      "ask": "107.00",
      "open": "108.80",
      "high": "108.80",
      "low": "106.80",
      "close": "106.80",
      "average": "107.2048",
      "volume": "78562",
      "turnover": "8422669.8",
      "trades": "454"
    },
    {
      "date": "2026-03-30",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.20",
      "high": "107.00",
      "low": "105.40",
      "close": "106.60",
      "average": "106.3731",
      "volume": "40070",
      "turnover": "4261943.9",
      "trades": "309"
    },
    {
      "date": "2026-03-31",
      "bid": "107.40",
      "ask": "107.80",
      "open": "106.80",
      "high": "108.40",
      "low": "106.80",
      "close": "107.00",
      "average": "107.5548",
      "volume": "415514",
      "turnover": "44671241.6",
      "trades": "361"
    },
    {
      "date": "2026-04-01",
      "bid": "109.20",
      "ask": "109.80",
      "open": "109.20",
      "high": "110.80",
      "low": "108.60",
      "close": "109.40",
      "average": "109.4884",
      "volume": "743245",
      "turnover": "81376694.2",
      "trades": "514"
    },
    {
      "date": "2026-04-02",
      "bid": "107.20",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.20",
      "low": "107.20",
      "close": "107.80",
      "average": "107.7787",
      "volume": "33118",
      "turnover": "3569262.1",
      "trades": "200"
    },
    {
      "date": "2026-04-07",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.40",
      "high": "109.60",
      "low": "106.00",
      "close": "106.60",
      "average": "107.6985",
      "volume": "62237",
      "turnover": "6703382.6",
      "trades": "436"
    },
    {
      "date": "2026-04-08",
      "bid": "112.00",
      "ask": "112.80",
      "open": "110.40",
      "high": "112.80",
      "low": "109.80",
      "close": "112.60",
      "average": "112.2226",
      "volume": "73502",
      "turnover": "8248237.6",
      "trades": "430"
    },
    {
      "date": "2026-04-09",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.00",
      "high": "112.60",
      "low": "111.40",
      "close": "112.00",
      "average": "112.0332",
      "volume": "44541",
      "turnover": "4990069.2",
      "trades": "355"
    },
    {
      "date": "2026-04-10",
      "bid": "113.20",
      "ask": "113.80",
      "open": "112.40",
      "high": "115.00",
      "low": "112.20",
      "close": "113.60",
      "average": "113.5309",
      "volume": "100290",
      "turnover": "11385683.2",
      "trades": "642"
    },
    {
      "date": "2026-04-13",
      "bid": "113.60",
      "ask": "114.40",
      "open": "113.60",
      "high": "114.20",
      "low": "112.00",
      "close": "113.40",
      "average": "113.3284",
      "volume": "47766",
      "turnover": "5413219.5",
      "trades": "444"
    },
    {
      "date": "2026-04-14",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.40",
      "high": "115.00",
      "low": "113.40",
      "close": "114.60",
      "average": "114.5091",
      "volume": "46917",
      "turnover": "5372425",
      "trades": "465"
    },
    {
      "date": "2026-04-15",
      "bid": "114.60",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.60",
      "low": "114.00",
      "close": "115.40",
      "average": "115.1321",
      "volume": "91163",
      "turnover": "10495785",
      "trades": "675"
    },
    {
      "date": "2026-04-16",
      "bid": "115.20",
      "ask": "115.40",
      "open": "115.20",
      "high": "115.60",
      "low": "114.20",
      "close": "115.40",
      "average": "115.2092",
      "volume": "86223",
      "turnover": "9933507.4",
      "trades": "528"
    },
    {
      "date": "2026-04-17",
      "bid": "118.20",
      "ask": "118.80",
      "open": "115.60",
      "high": "119.20",
      "low": "115.20",
      "close": "119.20",
      "average": "117.3949",
      "volume": "169783",
      "turnover": "19931191.2",
      "trades": "527"
    },
    {
      "date": "2026-04-20",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.40",
      "high": "118.40",
      "low": "116.40",
      "close": "116.60",
      "average": "116.9761",
      "volume": "44177",
      "turnover": "5167699.8",
      "trades": "353"
    },
    {
      "date": "2026-04-21",
      "bid": "116.20",
      "ask": "116.60",
      "open": "116.80",
      "high": "117.60",
      "low": "115.80",
      "close": "116.20",
      "average": "116.4945",
      "volume": "46719",
      "turnover": "5442708.3",
      "trades": "264"
    },
    {
      "date": "2026-04-22",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.60",
      "high": "118.60",
      "low": "116.00",
      "close": "117.20",
      "average": "117.329",
      "volume": "117107",
      "turnover": "13740677.1",
      "trades": "470"
    },
    {
      "date": "2026-04-23",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.20",
      "high": "118.40",
      "low": "116.40",
      "close": "117.60",
      "average": "117.636",
      "volume": "63042",
      "turnover": "7413551",
      "trades": "389"
    },
    {
      "date": "2026-04-24",
      "bid": "115.40",
      "ask": "116.40",
      "open": "117.60",
      "high": "118.20",
      "low": "116.00",
      "close": "116.00",
      "average": "116.7434",
      "volume": "52102",
      "turnover": "6084645.6",
      "trades": "375"
    },
    {
      "date": "2026-04-27",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.40",
      "high": "118.00",
      "low": "116.00",
      "close": "117.20",
      "average": "117.129",
      "volume": "101073",
      "turnover": "11838201.2",
      "trades": "803"
    },
    {
      "date": "2026-04-28",
      "bid": "110.00",
      "ask": "110.40",
      "open": "116.40",
      "high": "117.40",
      "low": "109.00",
      "close": "111.00",
      "average": "113.5137",
      "volume": "193940",
      "turnover": "22036886.2",
      "trades": "1151"
    },
    {
      "date": "2026-04-29",
      "bid": "106.00",
      "ask": "106.60",
      "open": "111.20",
      "high": "111.20",
      "low": "106.00",
      "close": "106.40",
      "average": "107.41",
      "volume": "104530",
      "turnover": "11227968.8",
      "trades": "609"
    },
    {
      "date": "2026-04-30",
      "bid": "108.40",
      "ask": "108.80",
      "open": "107.60",
      "high": "110.00",
      "low": "106.40",
      "close": "109.00",
      "average": "108.4778",
      "volume": "57681",
      "turnover": "6255387.4",
      "trades": "293"
    },
    {
      "date": "2026-05-04",
      "bid": "106.60",
      "ask": "107.00",
      "open": "109.40",
      "high": "110.80",
      "low": "105.40",
      "close": "106.60",
      "average": "107.5238",
      "volume": "228887",
      "turnover": "24593719.7",
      "trades": "787"
    },
    {
      "date": "2026-05-05",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.80",
      "high": "108.80",
      "low": "106.40",
      "close": "107.00",
      "average": "107.4417",
      "volume": "104313",
      "turnover": "11207145.1",
      "trades": "609"
    },
    {
      "date": "2026-05-06",
      "bid": "112.00",
      "ask": "112.40",
      "open": "108.00",
      "high": "112.80",
      "low": "108.00",
      "close": "111.20",
      "average": "111.4617",
      "volume": "133205",
      "turnover": "14845947.5",
      "trades": "544"
    },
    {
      "date": "2026-05-07",
      "bid": "109.60",
      "ask": "110.60",
      "open": "109.80",
      "high": "111.60",
      "low": "108.60",
      "close": "108.60",
      "average": "110.0283",
      "volume": "84573",
      "turnover": "9311881.1",
      "trades": "571"
    },
    {
      "date": "2026-05-08",
      "bid": "107.80",
      "ask": "108.40",
      "open": "109.00",
      "high": "109.80",
      "low": "107.60",
      "close": "107.60",
      "average": "108.2668",
      "volume": "103811",
      "turnover": "11244282.1",
      "trades": "589"
    },
    {
      "date": "2026-05-11",
      "bid": "109.00",
      "ask": "109.60",
      "open": "107.80",
      "high": "109.60",
      "low": "105.40",
      "close": "109.40",
      "average": "108.5026",
      "volume": "101628",
      "turnover": "11026491.4",
      "trades": "455"
    },
    {
      "date": "2026-05-12",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.20",
      "high": "109.00",
      "low": "106.20",
      "close": "106.40",
      "average": "106.8313",
      "volume": "105414",
      "turnover": "11260664.5",
      "trades": "598"
    },
    {
      "date": "2026-05-13",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.40",
      "high": "107.80",
      "low": "105.60",
      "close": "106.40",
      "average": "106.5782",
      "volume": "57205",
      "turnover": "6096294.1",
      "trades": "375"
    },
    {
      "date": "2026-05-15",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.80",
      "high": "107.20",
      "low": "105.40",
      "close": "106.00",
      "average": "106.1153",
      "volume": "78165",
      "turnover": "8294589.4",
      "trades": "495"
    },
    {
      "date": "2026-05-18",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.00",
      "high": "106.80",
      "low": "103.20",
      "close": "106.20",
      "average": "105.8051",
      "volume": "130963",
      "turnover": "13849025.5",
      "trades": "581"
    },
    {
      "date": "2026-05-19",
      "bid": "106.80",
      "ask": "107.20",
      "open": "106.20",
      "high": "107.60",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9555",
      "volume": "87912",
      "turnover": "9402597.6",
      "trades": "463"
    },
    {
      "date": "2026-05-20",
      "bid": "109.40",
      "ask": "110.60",
      "open": "106.60",
      "high": "110.60",
      "low": "106.00",
      "close": "109.60",
      "average": "108.7885",
      "volume": "145859",
      "turnover": "15864776.7",
      "trades": "698"
    },
    {
      "date": "2026-05-21",
      "bid": "107.40",
      "ask": "107.80",
      "open": "109.00",
      "high": "109.40",
      "low": "106.60",
      "close": "107.80",
      "average": "107.9597",
      "volume": "101622",
      "turnover": "10970974.1",
      "trades": "520"
    },
    {
      "date": "2026-05-22",
      "bid": "107.20",
      "ask": "108.20",
      "open": "107.80",
      "high": "108.40",
      "low": "107.00",
      "close": "107.40",
      "average": "107.5672",
      "volume": "51650",
      "turnover": "5555867.6",
      "trades": "407"
    },
    {
      "date": "2026-05-25",
      "bid": "110.20",
      "ask": "110.60",
      "open": "108.00",
      "high": "111.00",
      "low": "108.00",
      "close": "110.20",
      "average": "110.2831",
      "volume": "226961",
      "turnover": "25015735.4",
      "trades": "390"
    },
    {
      "date": "2026-05-26",
      "bid": "110.40",
      "ask": "111.00",
      "open": "110.00",
      "high": "111.40",
      "low": "109.80",
      "close": "110.80",
      "average": "110.4371",
      "volume": "137269",
      "turnover": "15160572",
      "trades": "506"
    },
    {
      "date": "2026-05-27",
      "bid": "111.40",
      "ask": "111.80",
      "open": "110.20",
      "high": "112.20",
      "low": "110.20",
      "close": "111.20",
      "average": "111.3429",
      "volume": "195503",
      "turnover": "21766861.6",
      "trades": "703"
    },
    {
      "date": "2026-05-28",
      "bid": "109.80",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.00",
      "low": "108.60",
      "close": "110.00",
      "average": "109.8566",
      "volume": "122227",
      "turnover": "13427420.6",
      "trades": "798"
    },
    {
      "date": "2026-05-29",
      "bid": "111.40",
      "ask": "112.80",
      "open": "110.20",
      "high": "113.00",
      "low": "109.20",
      "close": "111.60",
      "average": "111.6069",
      "volume": "631951",
      "turnover": "70528756.2",
      "trades": "1055"
    },
    {
      "date": "2026-06-01",
      "bid": "107.80",
      "ask": "108.20",
      "open": "111.40",
      "high": "111.40",
      "low": "107.20",
      "close": "108.00",
      "average": "108.4631",
      "volume": "179568",
      "turnover": "19475069.1",
      "trades": "664"
    },
    {
      "date": "2026-06-02",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.20",
      "high": "109.80",
      "low": "107.40",
      "close": "109.00",
      "average": "108.8434",
      "volume": "132114",
      "turnover": "14379483.9",
      "trades": "514"
    },
    {
      "date": "2026-06-03",
      "bid": "108.80",
      "ask": "109.60",
      "open": "108.80",
      "high": "109.80",
      "low": "108.00",
      "close": "109.20",
      "average": "109.0535",
      "volume": "51507",
      "turnover": "5617044.6",
      "trades": "347"
    },
    {
      "date": "2026-06-04",
      "bid": "110.40",
      "ask": "110.80",
      "open": "109.00",
      "high": "111.40",
      "low": "109.00",
      "close": "110.00",
      "average": "110.3035",
      "volume": "78899",
      "turnover": "8704630.6",
      "trades": "415"
    },
    {
      "date": "2026-06-05",
      "bid": "109.20",
      "ask": "110.00",
      "open": "110.00",
      "high": "112.40",
      "low": "108.60",
      "close": "109.20",
      "average": "110.7449",
      "volume": "216163",
      "turnover": "23939417.1",
      "trades": "678"
    },
    {
      "date": "2026-06-08",
      "bid": "111.00",
      "ask": "111.20",
      "open": "107.60",
      "high": "111.60",
      "low": "107.20",
      "close": "111.20",
      "average": "109.7582",
      "volume": "109813",
      "turnover": "12052073.5",
      "trades": "663"
    },
    {
      "date": "2026-06-09",
      "bid": "111.20",
      "ask": "111.80",
      "open": "109.60",
      "high": "112.40",
      "low": "109.60",
      "close": "110.80",
      "average": "111.1923",
      "volume": "109657",
      "turnover": "12193416.4",
      "trades": "584"
    },
    {
      "date": "2026-06-10",
      "bid": "108.20",
      "ask": "109.20",
      "open": "109.80",
      "high": "112.20",
      "low": "108.80",
      "close": "109.40",
      "average": "110.3224",
      "volume": "88678",
      "turnover": "9782830.4",
      "trades": "587"
    },
    {
      "date": "2026-06-11",
      "bid": "108.00",
      "ask": "109.40",
      "open": "107.80",
      "high": "110.00",
      "low": "107.60",
      "close": "108.80",
      "average": "109.1682",
      "volume": "172123",
      "turnover": "18790403.5",
      "trades": "723"
    },
    {
      "date": "2026-06-12",
      "bid": "109.20",
      "ask": "110.00",
      "open": "111.60",
      "high": "111.80",
      "low": "107.20",
      "close": "109.80",
      "average": "109.5807",
      "volume": "89472",
      "turnover": "9806786.3",
      "trades": "427"
    },
    {
      "date": "2026-06-15",
      "bid": "110.40",
      "ask": "111.20",
      "open": "111.20",
      "high": "114.60",
      "low": "110.60",
      "close": "110.60",
      "average": "112.0758",
      "volume": "214657",
      "turnover": "23887195.9",
      "trades": "512"
    },
    {
      "date": "2026-06-16",
      "bid": "116.40",
      "ask": "117.20",
      "open": "111.00",
      "high": "117.20",
      "low": "111.00",
      "close": "116.60",
      "average": "116.2751",
      "volume": "553741",
      "turnover": "64397526.8",
      "trades": "659"
    },
    {
      "date": "2026-06-17",
      "bid": "115.00",
      "ask": "115.60",
      "open": "116.40",
      "high": "118.60",
      "low": "113.60",
      "close": "115.00",
      "average": "116.5246",
      "volume": "233966",
      "turnover": "27264751.2",
      "trades": "1223"
    },
    {
      "date": "2026-06-18",
      "bid": "117.00",
      "ask": "117.40",
      "open": "114.80",
      "high": "117.40",
      "low": "113.80",
      "close": "116.40",
      "average": "115.8096",
      "volume": "88060",
      "turnover": "10196332.4",
      "trades": "471"
    },
    {
      "date": "2026-06-22",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.40",
      "high": "116.80",
      "low": "112.60",
      "close": "116.00",
      "average": "115.2767",
      "volume": "119997",
      "turnover": "13842686.6",
      "trades": "584"
    },
    {
      "date": "2026-06-23",
      "bid": "116.00",
      "ask": "117.20",
      "open": "112.60",
      "high": "117.20",
      "low": "112.60",
      "close": "116.40",
      "average": "116.2427",
      "volume": "91663",
      "turnover": "10650812.8",
      "trades": "413"
    },
    {
      "date": "2026-06-24",
      "bid": "118.60",
      "ask": "119.00",
      "open": "116.00",
      "high": "118.80",
      "low": "116.00",
      "close": "118.80",
      "average": "117.9512",
      "volume": "135555",
      "turnover": "15986317",
      "trades": "462"
    },
    {
      "date": "2026-06-25",
      "bid": "120.20",
      "ask": "121.00",
      "open": "118.80",
      "high": "121.20",
      "low": "118.00",
      "close": "120.00",
      "average": "119.8571",
      "volume": "74528",
      "turnover": "8932465",
      "trades": "341"
    },
    {
      "date": "2026-06-26",
      "bid": "119.40",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.40",
      "low": "118.20",
      "close": "119.00",
      "average": "119.7934",
      "volume": "202002",
      "turnover": "24198747.9",
      "trades": "717"
    },
    {
      "date": "2026-06-29",
      "bid": "117.80",
      "ask": "118.40",
      "open": "119.60",
      "high": "119.60",
      "low": "117.60",
      "close": "118.00",
      "average": "118.3146",
      "volume": "110400",
      "turnover": "13061926.7",
      "trades": "579"
    },
    {
      "date": "2026-06-30",
      "bid": "118.60",
      "ask": "119.40",
      "open": "118.60",
      "high": "120.20",
      "low": "118.20",
      "close": "118.80",
      "average": "118.9104",
      "volume": "54625",
      "turnover": "6495509.2",
      "trades": "380"
    },
    {
      "date": "2026-07-01",
      "bid": "117.80",
      "ask": "118.60",
      "open": "118.80",
      "high": "119.00",
      "low": "117.20",
      "close": "118.00",
      "average": "118.0728",
      "volume": "113052",
      "turnover": "13348735.8",
      "trades": "471"
    },
    {
      "date": "2026-07-02",
      "bid": "118.60",
      "ask": "119.20",
      "open": "118.80",
      "high": "119.40",
      "low": "117.20",
      "close": "118.80",
      "average": "118.6876",
      "volume": "62437",
      "turnover": "7409688.5",
      "trades": "332"
    },
    {
      "date": "2026-07-03",
      "bid": "120.20",
      "ask": "120.80",
      "open": "118.40",
      "high": "120.80",
      "low": "118.40",
      "close": "120.00",
      "average": "120.0331",
      "volume": "60866",
      "turnover": "7306010.7",
      "trades": "319"
    },
    {
      "date": "2026-07-06",
      "bid": "116.40",
      "ask": "116.60",
      "open": "118.80",
      "high": "119.60",
      "low": "115.20",
      "close": "116.60",
      "average": "116.7554",
      "volume": "43681",
      "turnover": "5098941.8",
      "trades": "335"
    },
    {
      "date": "2026-07-07",
      "bid": "115.40",
      "ask": "115.60",
      "open": "119.00",
      "high": "119.00",
      "low": "114.80",
      "close": "115.40",
      "average": "115.8143",
      "volume": "73809",
      "turnover": "8548945.3",
      "trades": "411"
    },
    {
      "date": "2026-07-08",
      "bid": "111.80",
      "ask": "112.20",
      "open": "115.00",
      "high": "115.40",
      "low": "111.20",
      "close": "111.60",
      "average": "112.307",
      "volume": "124478",
      "turnover": "13984265.7",
      "trades": "659"
    },
    {
      "date": "2026-07-09",
      "bid": "112.00",
      "ask": "112.60",
      "open": "113.20",
      "high": "114.00",
      "low": "111.80",
      "close": "112.00",
      "average": "112.1477",
      "volume": "89060",
      "turnover": "9988042.6",
      "trades": "470"
    },
    {
      "date": "2026-07-10",
      "bid": "112.80",
      "ask": "113.40",
      "open": "112.00",
      "high": "113.60",
      "low": "111.60",
      "close": "113.00",
      "average": "112.8139",
      "volume": "60163",
      "turnover": "6787215.6",
      "trades": "303"
    },
    {
      "date": "2026-07-13",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.40",
      "low": "111.40",
      "close": "113.60",
      "average": "113.504",
      "volume": "54840",
      "turnover": "6222887.4",
      "trades": "341"
    },
    {
      "date": "2026-07-14",
      "bid": "114.00",
      "ask": "115.00",
      "open": "110.40",
      "high": "115.00",
      "low": "110.40",
      "close": "114.40",
      "average": "113.7015",
      "volume": "73801",
      "turnover": "8391240.19",
      "trades": "367"
    },
    {
      "date": "2026-07-15",
      "bid": "117.40",
      "ask": "118.00",
      "open": "114.20",
      "high": "118.00",
      "low": "113.60",
      "close": "117.80",
      "average": "117.1034",
      "volume": "61036",
      "turnover": "7142830.8",
      "trades": "365"
    },
    {
      "date": "2026-07-16",
      "bid": "123.80",
      "ask": "124.20",
      "open": "118.20",
      "high": "126.00",
      "low": "117.60",
      "close": "125.00",
      "average": "122.9038",
      "volume": "415433",
      "turnover": "51059649.7",
      "trades": "727"
    },
    {
      "date": "2026-07-17",
      "bid": "123.60",
      "ask": "124.20",
      "open": "123.00",
      "high": "125.20",
      "low": "122.00",
      "close": "125.00",
      "average": "124.5861",
      "volume": "153374",
      "turnover": "19066303.8",
      "trades": "528"
    },
    {
      "date": "2026-07-20",
      "bid": "122.40",
      "ask": "123.40",
      "open": "123.60",
      "high": "124.80",
      "low": "121.80",
      "close": "122.80",
      "average": "122.9408",
      "volume": "66873",
      "turnover": "8230358.6",
      "trades": "328"
    },
    {
      "date": "2026-07-21",
      "bid": "122.60",
      "ask": "123.40",
      "open": "123.60",
      "high": "123.60",
      "low": "121.40",
      "close": "122.00",
      "average": "122.284",
      "volume": "113314",
      "turnover": "13861734.8",
      "trades": "440"
    },
    {
      "date": "2026-07-22",
      "bid": "126.00",
      "ask": "126.40",
      "open": "123.20",
      "high": "127.80",
      "low": "122.20",
      "close": "125.60",
      "average": "125.5086",
      "volume": "64660",
      "turnover": "8100190.5",
      "trades": "437"
    },
    {
      "date": "2026-07-23",
      "bid": "124.40",
      "ask": "124.60",
      "open": "127.00",
      "high": "128.00",
      "low": "124.20",
      "close": "124.20",
      "average": "125.1638",
      "volume": "58872",
      "turnover": "7371515.6",
      "trades": "285"
    },
    {
      "date": "2026-07-24",
      "bid": "125.00",
      "ask": "125.40",
      "open": "124.40",
      "high": "126.60",
      "low": "124.00",
      "close": "124.80",
      "average": "124.8919",
      "volume": "45418",
      "turnover": "5671539",
      "trades": "261"
    },
    {
      "date": "2026-07-27",
      "bid": "126.40",
      "ask": "126.60",
      "open": "126.00",
      "high": "129.60",
      "low": "126.00",
      "close": "126.00",
      "average": "127.0997",
      "volume": "83421",
      "turnover": "10605112.5",
      "trades": "491"
    },
    {
      "date": "2026-07-28",
      "bid": "125.80",
      "ask": "126.20",
      "open": "126.00",
      "high": "128.20",
      "low": "125.60",
      "close": "126.20",
      "average": "126.529",
      "volume": "54487",
      "turnover": "6894402.1",
      "trades": "360"
    },
    {
      "date": "2026-07-29",
      "bid": "126.20",
      "ask": "126.60",
      "open": "126.80",
      "high": "127.60",
      "low": "125.40",
      "close": "126.00",
      "average": "126.3429",
      "volume": "119579",
      "turnover": "15087520.1",
      "trades": "367"
    },
    {
      "date": "2026-07-30",
      "bid": "125.80",
      "ask": "126.20",
      "open": "126.00",
      "high": "127.20",
      "low": "125.40",
      "close": "126.20",
      "average": "126.3603",
      "volume": "73318",
      "turnover": "9263954",
      "trades": "352"
    },
    {
      "date": "2026-07-31",
      "bid": "128.00",
      "ask": "128.40",
      "open": "126.60",
      "high": "129.00",
      "low": "126.20",
      "close": "127.60",
      "average": "127.58",
      "volume": "129896",
      "turnover": "16573610",
      "trades": "505"
    },
    {
      "date": "2026-08-03",
      "bid": "126.20",
      "ask": "127.00",
      "open": "128.40",
      "high": "129.00",
      "low": "126.00",
      "close": "126.40",
      "average": "126.5748",
      "volume": "56307",
      "turnover": "7129436.1",
      "trades": "365"
    },
    {
      "date": "2026-08-04",
      "bid": "125.80",
      "ask": "126.60",
      "open": "127.00",
      "high": "127.40",
      "low": "124.80",
      "close": "126.20",
      "average": "126.3682",
      "volume": "178041",
      "turnover": "22479475.1",
      "trades": "335"
    },
    {
      "date": "2026-08-05",
      "bid": "125.80",
      "ask": "126.40",
      "open": "126.00",
      "high": "127.20",
      "low": "125.80",
      "close": "126.60",
      "average": "126.3067",
      "volume": "147701",
      "turnover": "18655411.39",
      "trades": "262"
    }
  ]
}