{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX184/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/biog-b?id=TX184",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX184",
    "asset_class": "SHARES",
    "isin": "SE0017769995",
    "symbol": "BIOG B",
    "company": "BioGaia B",
    "market": null,
    "last_sale_price": "SEK 112.30",
    "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": "105.40",
      "ask": "105.80",
      "open": "103.00",
      "high": "106.00",
      "low": "102.60",
      "close": "106.00",
      "average": "104.6463",
      "volume": "240455",
      "turnover": "25162725",
      "trades": "811"
    },
    {
      "date": "2021-08-03",
      "bid": "103.80",
      "ask": "104.20",
      "open": "106.00",
      "high": "106.20",
      "low": "102.80",
      "close": "104.60",
      "average": "104.6718",
      "volume": "189550",
      "turnover": "19840544",
      "trades": "484"
    },
    {
      "date": "2021-08-04",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.20",
      "close": "104.20",
      "average": "103.9786",
      "volume": "66590",
      "turnover": "6923942",
      "trades": "297"
    },
    {
      "date": "2021-08-05",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.20",
      "high": "104.20",
      "low": "102.60",
      "close": "103.60",
      "average": "103.2323",
      "volume": "32935",
      "turnover": "3399958",
      "trades": "233"
    },
    {
      "date": "2021-08-06",
      "bid": "101.40",
      "ask": "101.80",
      "open": "103.60",
      "high": "103.60",
      "low": "101.40",
      "close": "101.80",
      "average": "102.1209",
      "volume": "51010",
      "turnover": "5209188",
      "trades": "241"
    },
    {
      "date": "2021-08-09",
      "bid": "102.80",
      "ask": "103.40",
      "open": "101.60",
      "high": "103.80",
      "low": "100.20",
      "close": "103.40",
      "average": "101.9789",
      "volume": "47715",
      "turnover": "4865923",
      "trades": "279"
    },
    {
      "date": "2021-08-10",
      "bid": "102.60",
      "ask": "103.20",
      "open": "102.00",
      "high": "104.40",
      "low": "102.00",
      "close": "103.20",
      "average": "103.2705",
      "volume": "60900",
      "turnover": "6289175",
      "trades": "295"
    },
    {
      "date": "2021-08-11",
      "bid": "98.20",
      "ask": "98.70",
      "open": "103.20",
      "high": "103.20",
      "low": "98.10",
      "close": "98.60",
      "average": "99.9035",
      "volume": "93830",
      "turnover": "9372202",
      "trades": "403"
    },
    {
      "date": "2021-08-12",
      "bid": "92.20",
      "ask": "92.80",
      "open": "94.80",
      "high": "97.80",
      "low": "90.00",
      "close": "92.40",
      "average": "92.659",
      "volume": "1084180",
      "turnover": "100459336",
      "trades": "1358"
    },
    {
      "date": "2021-08-13",
      "bid": "93.10",
      "ask": "93.50",
      "open": "92.40",
      "high": "94.40",
      "low": "91.00",
      "close": "93.50",
      "average": "93.0503",
      "volume": "155515",
      "turnover": "14470906",
      "trades": "613"
    },
    {
      "date": "2021-08-16",
      "bid": "93.30",
      "ask": "93.40",
      "open": "93.50",
      "high": "94.00",
      "low": "92.60",
      "close": "93.80",
      "average": "93.2858",
      "volume": "69260",
      "turnover": "6460980.5",
      "trades": "452"
    },
    {
      "date": "2021-08-17",
      "bid": "93.40",
      "ask": "93.50",
      "open": "93.70",
      "high": "93.70",
      "low": "91.70",
      "close": "93.10",
      "average": "92.6748",
      "volume": "72205",
      "turnover": "6691417.75",
      "trades": "422"
    },
    {
      "date": "2021-08-18",
      "bid": "95.30",
      "ask": "95.40",
      "open": "93.70",
      "high": "97.20",
      "low": "93.60",
      "close": "95.20",
      "average": "95.0485",
      "volume": "124175",
      "turnover": "11803695.75",
      "trades": "713"
    },
    {
      "date": "2021-08-19",
      "bid": "94.40",
      "ask": "94.90",
      "open": "95.20",
      "high": "97.60",
      "low": "93.60",
      "close": "94.00",
      "average": "95.4852",
      "volume": "155770",
      "turnover": "14873733",
      "trades": "689"
    },
    {
      "date": "2021-08-20",
      "bid": "93.80",
      "ask": "94.20",
      "open": "96.40",
      "high": "96.40",
      "low": "90.50",
      "close": "94.00",
      "average": "92.5472",
      "volume": "144740",
      "turnover": "13395043.75",
      "trades": "620"
    },
    {
      "date": "2021-08-23",
      "bid": "94.80",
      "ask": "95.00",
      "open": "93.10",
      "high": "95.30",
      "low": "93.10",
      "close": "94.90",
      "average": "94.7859",
      "volume": "88995",
      "turnover": "8435382.25",
      "trades": "551"
    },
    {
      "date": "2021-08-24",
      "bid": "96.20",
      "ask": "96.40",
      "open": "95.30",
      "high": "96.80",
      "low": "94.70",
      "close": "96.20",
      "average": "95.8065",
      "volume": "70430",
      "turnover": "6748789",
      "trades": "316"
    },
    {
      "date": "2021-08-25",
      "bid": "97.20",
      "ask": "97.60",
      "open": "97.00",
      "high": "98.80",
      "low": "96.20",
      "close": "97.50",
      "average": "97.6596",
      "volume": "117785",
      "turnover": "11502840",
      "trades": "595"
    },
    {
      "date": "2021-08-26",
      "bid": "96.10",
      "ask": "96.30",
      "open": "98.80",
      "high": "98.80",
      "low": "96.00",
      "close": "96.30",
      "average": "96.6307",
      "volume": "42195",
      "turnover": "4077335.5",
      "trades": "245"
    },
    {
      "date": "2021-08-27",
      "bid": "98.00",
      "ask": "98.30",
      "open": "96.30",
      "high": "98.30",
      "low": "95.80",
      "close": "98.00",
      "average": "97.5219",
      "volume": "38225",
      "turnover": "3727775.5",
      "trades": "302"
    },
    {
      "date": "2021-08-30",
      "bid": "99.20",
      "ask": "99.60",
      "open": "97.60",
      "high": "100.40",
      "low": "97.00",
      "close": "99.40",
      "average": "98.7879",
      "volume": "70000",
      "turnover": "6915157.5",
      "trades": "396"
    },
    {
      "date": "2021-08-31",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.00",
      "high": "101.80",
      "low": "96.80",
      "close": "100.80",
      "average": "100.5142",
      "volume": "184850",
      "turnover": "18581326.5",
      "trades": "725"
    },
    {
      "date": "2021-09-01",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.20",
      "high": "103.40",
      "low": "100.20",
      "close": "101.20",
      "average": "101.4881",
      "volume": "72330",
      "turnover": "7340637.5",
      "trades": "393"
    },
    {
      "date": "2021-09-02",
      "bid": "102.00",
      "ask": "102.60",
      "open": "101.20",
      "high": "103.60",
      "low": "101.20",
      "close": "102.60",
      "average": "102.709",
      "volume": "81585",
      "turnover": "8379513",
      "trades": "435"
    },
    {
      "date": "2021-09-03",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.80",
      "high": "102.80",
      "low": "100.60",
      "close": "101.20",
      "average": "101.3254",
      "volume": "34975",
      "turnover": "3543700",
      "trades": "198"
    },
    {
      "date": "2021-09-06",
      "bid": "99.80",
      "ask": "100.20",
      "open": "101.40",
      "high": "101.80",
      "low": "99.70",
      "close": "100.20",
      "average": "100.3274",
      "volume": "19995",
      "turnover": "2006042",
      "trades": "219"
    },
    {
      "date": "2021-09-07",
      "bid": "97.40",
      "ask": "97.70",
      "open": "100.60",
      "high": "100.60",
      "low": "97.40",
      "close": "97.60",
      "average": "98.5662",
      "volume": "53225",
      "turnover": "5244966",
      "trades": "289"
    },
    {
      "date": "2021-09-08",
      "bid": "96.50",
      "ask": "96.80",
      "open": "98.60",
      "high": "98.90",
      "low": "96.10",
      "close": "96.80",
      "average": "96.7893",
      "volume": "192665",
      "turnover": "18647863.25",
      "trades": "620"
    },
    {
      "date": "2021-09-09",
      "bid": "97.30",
      "ask": "97.60",
      "open": "96.80",
      "high": "98.40",
      "low": "95.20",
      "close": "97.60",
      "average": "97.2569",
      "volume": "219870",
      "turnover": "21409208.75",
      "trades": "438"
    },
    {
      "date": "2021-09-10",
      "bid": "96.40",
      "ask": "96.70",
      "open": "97.60",
      "high": "97.90",
      "low": "96.00",
      "close": "96.80",
      "average": "97.1018",
      "volume": "123000",
      "turnover": "11942279",
      "trades": "437"
    },
    {
      "date": "2021-09-13",
      "bid": "93.60",
      "ask": "93.90",
      "open": "96.80",
      "high": "96.80",
      "low": "93.40",
      "close": "93.50",
      "average": "94.2951",
      "volume": "99695",
      "turnover": "9400481",
      "trades": "513"
    },
    {
      "date": "2021-09-14",
      "bid": "93.30",
      "ask": "93.70",
      "open": "93.50",
      "high": "94.40",
      "low": "92.70",
      "close": "93.80",
      "average": "93.2252",
      "volume": "233810",
      "turnover": "21802055.75",
      "trades": "718"
    },
    {
      "date": "2021-09-15",
      "bid": "91.00",
      "ask": "91.30",
      "open": "93.50",
      "high": "93.80",
      "low": "91.00",
      "close": "91.30",
      "average": "92.3771",
      "volume": "67190",
      "turnover": "6206817.5",
      "trades": "326"
    },
    {
      "date": "2021-09-16",
      "bid": "92.00",
      "ask": "92.30",
      "open": "91.60",
      "high": "92.70",
      "low": "91.30",
      "close": "92.40",
      "average": "92.0048",
      "volume": "59990",
      "turnover": "5518807.75",
      "trades": "367"
    },
    {
      "date": "2021-09-17",
      "bid": "93.90",
      "ask": "94.20",
      "open": "93.60",
      "high": "95.70",
      "low": "93.00",
      "close": "94.30",
      "average": "94.3397",
      "volume": "127495",
      "turnover": "12032652",
      "trades": "591"
    },
    {
      "date": "2021-09-20",
      "bid": "92.90",
      "ask": "93.40",
      "open": "95.60",
      "high": "95.60",
      "low": "90.80",
      "close": "92.90",
      "average": "92.3608",
      "volume": "100245",
      "turnover": "9266969",
      "trades": "434"
    },
    {
      "date": "2021-09-21",
      "bid": "92.60",
      "ask": "93.00",
      "open": "92.90",
      "high": "93.00",
      "low": "91.00",
      "close": "92.70",
      "average": "91.8768",
      "volume": "43995",
      "turnover": "4042293",
      "trades": "278"
    },
    {
      "date": "2021-09-22",
      "bid": "90.80",
      "ask": "91.10",
      "open": "92.60",
      "high": "95.40",
      "low": "90.80",
      "close": "91.20",
      "average": "92.2982",
      "volume": "150820",
      "turnover": "13920416",
      "trades": "639"
    },
    {
      "date": "2021-09-23",
      "bid": "93.50",
      "ask": "93.70",
      "open": "91.30",
      "high": "94.00",
      "low": "91.30",
      "close": "93.80",
      "average": "93.4108",
      "volume": "66700",
      "turnover": "6230502.5",
      "trades": "379"
    },
    {
      "date": "2021-09-24",
      "bid": "91.30",
      "ask": "91.70",
      "open": "93.10",
      "high": "93.90",
      "low": "91.40",
      "close": "91.70",
      "average": "92.442",
      "volume": "122625",
      "turnover": "11335948.25",
      "trades": "652"
    },
    {
      "date": "2021-09-27",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.70",
      "high": "93.00",
      "low": "90.80",
      "close": "91.30",
      "average": "92.0822",
      "volume": "113915",
      "turnover": "10489554",
      "trades": "587"
    },
    {
      "date": "2021-09-28",
      "bid": "87.20",
      "ask": "87.70",
      "open": "92.10",
      "high": "92.50",
      "low": "86.60",
      "close": "87.80",
      "average": "88.3179",
      "volume": "148630",
      "turnover": "13126073",
      "trades": "736"
    },
    {
      "date": "2021-09-29",
      "bid": "88.20",
      "ask": "88.70",
      "open": "87.80",
      "high": "89.90",
      "low": "87.10",
      "close": "88.40",
      "average": "88.356",
      "volume": "126065",
      "turnover": "11138609",
      "trades": "596"
    },
    {
      "date": "2021-09-30",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.00",
      "high": "89.30",
      "low": "87.10",
      "close": "88.30",
      "average": "87.962",
      "volume": "81820",
      "turnover": "7197051",
      "trades": "434"
    },
    {
      "date": "2021-10-01",
      "bid": "88.50",
      "ask": "88.70",
      "open": "88.80",
      "high": "88.80",
      "low": "87.00",
      "close": "88.80",
      "average": "88.184",
      "volume": "60210",
      "turnover": "5309562.5",
      "trades": "430"
    },
    {
      "date": "2021-10-04",
      "bid": "87.20",
      "ask": "87.40",
      "open": "89.00",
      "high": "89.00",
      "low": "86.60",
      "close": "87.20",
      "average": "87.5343",
      "volume": "96165",
      "turnover": "8417579",
      "trades": "467"
    },
    {
      "date": "2021-10-05",
      "bid": "86.70",
      "ask": "87.00",
      "open": "87.30",
      "high": "87.70",
      "low": "86.20",
      "close": "87.40",
      "average": "86.9707",
      "volume": "70815",
      "turnover": "6158833",
      "trades": "366"
    },
    {
      "date": "2021-10-06",
      "bid": "87.10",
      "ask": "87.30",
      "open": "87.40",
      "high": "87.90",
      "low": "85.20",
      "close": "87.30",
      "average": "86.4891",
      "volume": "109875",
      "turnover": "9502992.5",
      "trades": "487"
    },
    {
      "date": "2021-10-07",
      "bid": "86.10",
      "ask": "86.40",
      "open": "87.80",
      "high": "87.80",
      "low": "85.40",
      "close": "86.00",
      "average": "86.2599",
      "volume": "59140",
      "turnover": "5101602",
      "trades": "232"
    },
    {
      "date": "2021-10-08",
      "bid": "86.00",
      "ask": "86.60",
      "open": "87.00",
      "high": "87.00",
      "low": "85.50",
      "close": "85.50",
      "average": "85.9224",
      "volume": "139460",
      "turnover": "11983494.5",
      "trades": "435"
    },
    {
      "date": "2021-10-11",
      "bid": "86.40",
      "ask": "86.60",
      "open": "85.50",
      "high": "88.10",
      "low": "84.90",
      "close": "86.70",
      "average": "86.0492",
      "volume": "138830",
      "turnover": "11945124",
      "trades": "449"
    },
    {
      "date": "2021-10-12",
      "bid": "86.50",
      "ask": "86.80",
      "open": "86.70",
      "high": "87.10",
      "low": "84.80",
      "close": "86.70",
      "average": "86.1642",
      "volume": "52810",
      "turnover": "4550336",
      "trades": "282"
    },
    {
      "date": "2021-10-13",
      "bid": "89.50",
      "ask": "89.70",
      "open": "86.70",
      "high": "89.90",
      "low": "86.50",
      "close": "89.40",
      "average": "88.1792",
      "volume": "135555",
      "turnover": "11953859.75",
      "trades": "669"
    },
    {
      "date": "2021-10-14",
      "bid": "93.60",
      "ask": "94.00",
      "open": "95.00",
      "high": "96.10",
      "low": "90.60",
      "close": "93.70",
      "average": "93.4545",
      "volume": "244955",
      "turnover": "22892158.75",
      "trades": "1105"
    },
    {
      "date": "2021-10-15",
      "bid": "93.60",
      "ask": "93.90",
      "open": "95.20",
      "high": "95.20",
      "low": "91.10",
      "close": "93.90",
      "average": "93.0289",
      "volume": "193865",
      "turnover": "18034950.5",
      "trades": "914"
    },
    {
      "date": "2021-10-18",
      "bid": "93.80",
      "ask": "94.10",
      "open": "93.90",
      "high": "94.30",
      "low": "92.10",
      "close": "93.80",
      "average": "93.6041",
      "volume": "59615",
      "turnover": "5580213.5",
      "trades": "345"
    },
    {
      "date": "2021-10-19",
      "bid": "94.60",
      "ask": "95.20",
      "open": "93.80",
      "high": "95.30",
      "low": "93.30",
      "close": "95.30",
      "average": "94.1744",
      "volume": "85235",
      "turnover": "8027058.5",
      "trades": "417"
    },
    {
      "date": "2021-10-20",
      "bid": "93.30",
      "ask": "93.60",
      "open": "95.30",
      "high": "95.60",
      "low": "93.30",
      "close": "93.30",
      "average": "94.5791",
      "volume": "46425",
      "turnover": "4391004.75",
      "trades": "216"
    },
    {
      "date": "2021-10-21",
      "bid": "95.40",
      "ask": "95.70",
      "open": "93.60",
      "high": "96.20",
      "low": "90.10",
      "close": "96.10",
      "average": "94.2647",
      "volume": "381960",
      "turnover": "36152436.5",
      "trades": "726"
    },
    {
      "date": "2021-10-22",
      "bid": "102.00",
      "ask": "102.40",
      "open": "98.80",
      "high": "102.80",
      "low": "97.70",
      "close": "102.60",
      "average": "99.7909",
      "volume": "851340",
      "turnover": "84973606.25",
      "trades": "1710"
    },
    {
      "date": "2021-10-25",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.60",
      "high": "103.40",
      "low": "100.20",
      "close": "102.00",
      "average": "101.978",
      "volume": "240190",
      "turnover": "24492600.5",
      "trades": "981"
    },
    {
      "date": "2021-10-26",
      "bid": "105.20",
      "ask": "105.60",
      "open": "102.00",
      "high": "105.80",
      "low": "101.20",
      "close": "105.80",
      "average": "103.948",
      "volume": "318545",
      "turnover": "33112421",
      "trades": "987"
    },
    {
      "date": "2021-10-27",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.80",
      "high": "107.00",
      "low": "104.00",
      "close": "105.80",
      "average": "106.1469",
      "volume": "172685",
      "turnover": "18329977",
      "trades": "678"
    },
    {
      "date": "2021-10-28",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.60",
      "high": "106.80",
      "low": "104.80",
      "close": "105.80",
      "average": "105.7882",
      "volume": "103455",
      "turnover": "10944320",
      "trades": "657"
    },
    {
      "date": "2021-10-29",
      "bid": "105.00",
      "ask": "105.20",
      "open": "106.00",
      "high": "107.00",
      "low": "104.80",
      "close": "105.60",
      "average": "105.7824",
      "volume": "131790",
      "turnover": "13940449.5",
      "trades": "574"
    },
    {
      "date": "2021-11-01",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.60",
      "high": "106.80",
      "low": "105.20",
      "close": "106.40",
      "average": "106.0997",
      "volume": "65855",
      "turnover": "6987217.5",
      "trades": "355"
    },
    {
      "date": "2021-11-02",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.60",
      "high": "106.60",
      "low": "104.20",
      "close": "104.80",
      "average": "104.9885",
      "volume": "57075",
      "turnover": "5992221",
      "trades": "342"
    },
    {
      "date": "2021-11-03",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.80",
      "high": "106.60",
      "low": "104.00",
      "close": "106.60",
      "average": "105.5693",
      "volume": "92330",
      "turnover": "9747214",
      "trades": "530"
    },
    {
      "date": "2021-11-04",
      "bid": "109.40",
      "ask": "109.80",
      "open": "106.80",
      "high": "109.80",
      "low": "105.60",
      "close": "108.80",
      "average": "108.291",
      "volume": "348555",
      "turnover": "37745058",
      "trades": "769"
    },
    {
      "date": "2021-11-05",
      "bid": "107.80",
      "ask": "108.40",
      "open": "108.80",
      "high": "109.60",
      "low": "107.60",
      "close": "108.60",
      "average": "108.5768",
      "volume": "69820",
      "turnover": "7580762",
      "trades": "349"
    },
    {
      "date": "2021-11-08",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.60",
      "high": "108.60",
      "low": "106.20",
      "close": "108.00",
      "average": "107.6237",
      "volume": "68560",
      "turnover": "7378681",
      "trades": "345"
    },
    {
      "date": "2021-11-09",
      "bid": "106.00",
      "ask": "106.60",
      "open": "106.00",
      "high": "107.80",
      "low": "105.00",
      "close": "106.20",
      "average": "105.9718",
      "volume": "60900",
      "turnover": "6453686",
      "trades": "306"
    },
    {
      "date": "2021-11-10",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.20",
      "high": "106.20",
      "low": "103.60",
      "close": "105.40",
      "average": "105.156",
      "volume": "60190",
      "turnover": "6329343",
      "trades": "265"
    },
    {
      "date": "2021-11-11",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.00",
      "high": "107.00",
      "low": "104.80",
      "close": "106.60",
      "average": "106.1603",
      "volume": "53465",
      "turnover": "5675862",
      "trades": "282"
    },
    {
      "date": "2021-11-12",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.60",
      "high": "106.80",
      "low": "105.80",
      "close": "106.40",
      "average": "106.2733",
      "volume": "30215",
      "turnover": "3211041",
      "trades": "203"
    },
    {
      "date": "2021-11-15",
      "bid": "107.80",
      "ask": "108.20",
      "open": "105.00",
      "high": "108.40",
      "low": "105.00",
      "close": "108.00",
      "average": "107.4541",
      "volume": "87310",
      "turnover": "9381825",
      "trades": "433"
    },
    {
      "date": "2021-11-16",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.00",
      "high": "109.00",
      "low": "107.40",
      "close": "108.80",
      "average": "108.2637",
      "volume": "37255",
      "turnover": "4033364",
      "trades": "242"
    },
    {
      "date": "2021-11-17",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.40",
      "high": "108.40",
      "low": "105.80",
      "close": "106.60",
      "average": "106.9886",
      "volume": "54315",
      "turnover": "5811089",
      "trades": "262"
    },
    {
      "date": "2021-11-18",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.00",
      "high": "108.20",
      "low": "105.60",
      "close": "107.00",
      "average": "106.8838",
      "volume": "83060",
      "turnover": "8877775",
      "trades": "415"
    },
    {
      "date": "2021-11-19",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.80",
      "high": "109.00",
      "low": "106.60",
      "close": "108.60",
      "average": "107.889",
      "volume": "51430",
      "turnover": "5548735",
      "trades": "295"
    },
    {
      "date": "2021-11-22",
      "bid": "105.80",
      "ask": "106.40",
      "open": "107.80",
      "high": "109.00",
      "low": "105.60",
      "close": "105.80",
      "average": "106.9652",
      "volume": "45010",
      "turnover": "4814507",
      "trades": "366"
    },
    {
      "date": "2021-11-23",
      "bid": "101.20",
      "ask": "101.60",
      "open": "105.20",
      "high": "105.20",
      "low": "100.60",
      "close": "101.80",
      "average": "102.1083",
      "volume": "49635",
      "turnover": "5069162.5",
      "trades": "288"
    },
    {
      "date": "2021-11-24",
      "bid": "103.40",
      "ask": "103.80",
      "open": "100.80",
      "high": "103.80",
      "low": "100.80",
      "close": "103.20",
      "average": "102.988",
      "volume": "69615",
      "turnover": "7167964",
      "trades": "403"
    },
    {
      "date": "2021-11-25",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.20",
      "high": "106.40",
      "low": "102.00",
      "close": "103.80",
      "average": "104.2595",
      "volume": "228515",
      "turnover": "23824871",
      "trades": "490"
    },
    {
      "date": "2021-11-26",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.00",
      "high": "104.20",
      "low": "101.60",
      "close": "102.40",
      "average": "102.8396",
      "volume": "53845",
      "turnover": "5537399",
      "trades": "251"
    },
    {
      "date": "2021-11-29",
      "bid": "103.20",
      "ask": "103.60",
      "open": "100.60",
      "high": "104.60",
      "low": "100.60",
      "close": "103.20",
      "average": "102.3987",
      "volume": "73120",
      "turnover": "7488207",
      "trades": "342"
    },
    {
      "date": "2021-11-30",
      "bid": "102.20",
      "ask": "102.60",
      "open": "104.00",
      "high": "104.60",
      "low": "101.80",
      "close": "102.40",
      "average": "102.8449",
      "volume": "155405",
      "turnover": "15983478.5",
      "trades": "563"
    },
    {
      "date": "2021-12-01",
      "bid": "104.40",
      "ask": "105.20",
      "open": "102.40",
      "high": "106.60",
      "low": "101.80",
      "close": "105.00",
      "average": "104.5704",
      "volume": "88105",
      "turnover": "9210103.5",
      "trades": "453"
    },
    {
      "date": "2021-12-02",
      "bid": "103.00",
      "ask": "103.40",
      "open": "105.00",
      "high": "105.60",
      "low": "101.60",
      "close": "103.60",
      "average": "103.5423",
      "volume": "107850",
      "turnover": "11167046",
      "trades": "515"
    },
    {
      "date": "2021-12-03",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.60",
      "high": "104.20",
      "low": "101.80",
      "close": "102.00",
      "average": "102.5791",
      "volume": "59190",
      "turnover": "6071298",
      "trades": "379"
    },
    {
      "date": "2021-12-06",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "103.20",
      "average": "102.633",
      "volume": "72325",
      "turnover": "7422958",
      "trades": "392"
    },
    {
      "date": "2021-12-07",
      "bid": "105.60",
      "ask": "105.80",
      "open": "103.20",
      "high": "106.00",
      "low": "103.20",
      "close": "105.80",
      "average": "104.6589",
      "volume": "78875",
      "turnover": "8254974",
      "trades": "342"
    },
    {
      "date": "2021-12-08",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.80",
      "high": "106.40",
      "low": "104.40",
      "close": "105.20",
      "average": "105.4116",
      "volume": "30720",
      "turnover": "3238230",
      "trades": "184"
    },
    {
      "date": "2021-12-09",
      "bid": "103.20",
      "ask": "103.60",
      "open": "107.00",
      "high": "107.00",
      "low": "103.00",
      "close": "103.20",
      "average": "104.1185",
      "volume": "25795",
      "turnover": "2685738",
      "trades": "183"
    },
    {
      "date": "2021-12-10",
      "bid": "101.80",
      "ask": "102.20",
      "open": "104.20",
      "high": "104.20",
      "low": "101.20",
      "close": "101.60",
      "average": "102.205",
      "volume": "34970",
      "turnover": "3574109",
      "trades": "195"
    },
    {
      "date": "2021-12-13",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.20",
      "high": "102.60",
      "low": "101.20",
      "close": "102.60",
      "average": "102.3344",
      "volume": "35215",
      "turnover": "3603659.5",
      "trades": "215"
    },
    {
      "date": "2021-12-14",
      "bid": "98.70",
      "ask": "99.00",
      "open": "102.20",
      "high": "102.20",
      "low": "98.50",
      "close": "99.00",
      "average": "100.8163",
      "volume": "183500",
      "turnover": "18499805",
      "trades": "214"
    },
    {
      "date": "2021-12-15",
      "bid": "101.40",
      "ask": "101.80",
      "open": "99.00",
      "high": "102.00",
      "low": "99.00",
      "close": "101.80",
      "average": "100.7223",
      "volume": "57330",
      "turnover": "5774409.5",
      "trades": "227"
    },
    {
      "date": "2021-12-16",
      "bid": "100.20",
      "ask": "100.60",
      "open": "101.20",
      "high": "103.00",
      "low": "99.70",
      "close": "100.00",
      "average": "101.386",
      "volume": "100890",
      "turnover": "10228544.5",
      "trades": "364"
    },
    {
      "date": "2021-12-17",
      "bid": "102.20",
      "ask": "102.80",
      "open": "99.50",
      "high": "102.60",
      "low": "99.20",
      "close": "102.60",
      "average": "101.4206",
      "volume": "36165",
      "turnover": "3667878.5",
      "trades": "176"
    },
    {
      "date": "2021-12-20",
      "bid": "100.20",
      "ask": "101.00",
      "open": "99.50",
      "high": "101.00",
      "low": "98.90",
      "close": "101.00",
      "average": "99.9029",
      "volume": "76310",
      "turnover": "7623596",
      "trades": "330"
    },
    {
      "date": "2021-12-21",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.60",
      "low": "99.80",
      "close": "100.80",
      "average": "100.7451",
      "volume": "27015",
      "turnover": "2721631",
      "trades": "198"
    },
    {
      "date": "2021-12-22",
      "bid": "102.80",
      "ask": "103.20",
      "open": "99.60",
      "high": "103.40",
      "low": "99.00",
      "close": "103.20",
      "average": "100.5512",
      "volume": "71825",
      "turnover": "7222093.5",
      "trades": "464"
    },
    {
      "date": "2021-12-23",
      "bid": "100.60",
      "ask": "101.20",
      "open": "103.20",
      "high": "103.20",
      "low": "100.80",
      "close": "101.20",
      "average": "101.6543",
      "volume": "11020",
      "turnover": "1120134.5",
      "trades": "109"
    },
    {
      "date": "2021-12-27",
      "bid": "102.60",
      "ask": "103.20",
      "open": "101.00",
      "high": "103.20",
      "low": "101.00",
      "close": "103.20",
      "average": "102.3944",
      "volume": "26635",
      "turnover": "2727275",
      "trades": "196"
    },
    {
      "date": "2021-12-28",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.20",
      "high": "104.20",
      "low": "103.00",
      "close": "103.00",
      "average": "103.3409",
      "volume": "15230",
      "turnover": "1573883",
      "trades": "129"
    },
    {
      "date": "2021-12-29",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.40",
      "low": "102.00",
      "close": "103.00",
      "average": "102.6885",
      "volume": "52770",
      "turnover": "5418729",
      "trades": "316"
    },
    {
      "date": "2021-12-30",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.20",
      "high": "103.80",
      "low": "102.80",
      "close": "103.60",
      "average": "103.4085",
      "volume": "21980",
      "turnover": "2272914.5",
      "trades": "185"
    },
    {
      "date": "2022-01-03",
      "bid": "112.80",
      "ask": "113.00",
      "open": "105.00",
      "high": "113.60",
      "low": "105.00",
      "close": "113.60",
      "average": "108.8525",
      "volume": "168540",
      "turnover": "18341281",
      "trades": "796"
    },
    {
      "date": "2022-01-04",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.20",
      "high": "116.80",
      "low": "113.60",
      "close": "113.80",
      "average": "115.005",
      "volume": "258060",
      "turnover": "29685099",
      "trades": "1358"
    },
    {
      "date": "2022-01-05",
      "bid": "113.80",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.20",
      "low": "112.40",
      "close": "114.00",
      "average": "113.8144",
      "volume": "320050",
      "turnover": "36442635",
      "trades": "839"
    },
    {
      "date": "2022-01-07",
      "bid": "108.20",
      "ask": "108.40",
      "open": "110.00",
      "high": "112.40",
      "low": "107.80",
      "close": "108.40",
      "average": "109.2437",
      "volume": "87740",
      "turnover": "9585045",
      "trades": "661"
    },
    {
      "date": "2022-01-10",
      "bid": "106.80",
      "ask": "107.20",
      "open": "108.40",
      "high": "109.40",
      "low": "104.80",
      "close": "107.00",
      "average": "106.9536",
      "volume": "53925",
      "turnover": "5767474",
      "trades": "369"
    },
    {
      "date": "2022-01-11",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.60",
      "low": "106.40",
      "close": "107.40",
      "average": "107.5843",
      "volume": "49480",
      "turnover": "5323273",
      "trades": "338"
    },
    {
      "date": "2022-01-12",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.40",
      "high": "108.20",
      "low": "105.80",
      "close": "107.40",
      "average": "107.272",
      "volume": "56560",
      "turnover": "6067460.5",
      "trades": "344"
    },
    {
      "date": "2022-01-13",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.40",
      "high": "108.80",
      "low": "106.60",
      "close": "107.00",
      "average": "107.8637",
      "volume": "70180",
      "turnover": "7569878",
      "trades": "279"
    },
    {
      "date": "2022-01-14",
      "bid": "101.00",
      "ask": "101.20",
      "open": "107.20",
      "high": "107.20",
      "low": "100.20",
      "close": "101.40",
      "average": "102.4296",
      "volume": "72600",
      "turnover": "7436394",
      "trades": "452"
    },
    {
      "date": "2022-01-17",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.20",
      "high": "102.20",
      "low": "98.70",
      "close": "101.20",
      "average": "100.1694",
      "volume": "57315",
      "turnover": "5741196",
      "trades": "308"
    },
    {
      "date": "2022-01-18",
      "bid": "98.80",
      "ask": "99.50",
      "open": "100.80",
      "high": "100.80",
      "low": "96.50",
      "close": "99.20",
      "average": "98.3557",
      "volume": "86135",
      "turnover": "8471875.5",
      "trades": "492"
    },
    {
      "date": "2022-01-19",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.90",
      "high": "102.60",
      "low": "97.70",
      "close": "101.40",
      "average": "100.639",
      "volume": "60560",
      "turnover": "6094627",
      "trades": "350"
    },
    {
      "date": "2022-01-20",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.20",
      "high": "101.80",
      "low": "99.40",
      "close": "101.60",
      "average": "101.2561",
      "volume": "32780",
      "turnover": "3319166.5",
      "trades": "247"
    },
    {
      "date": "2022-01-21",
      "bid": "97.60",
      "ask": "98.10",
      "open": "100.80",
      "high": "100.80",
      "low": "96.60",
      "close": "98.10",
      "average": "98.6099",
      "volume": "70565",
      "turnover": "6958407",
      "trades": "336"
    },
    {
      "date": "2022-01-24",
      "bid": "94.00",
      "ask": "94.50",
      "open": "97.80",
      "high": "97.80",
      "low": "92.10",
      "close": "93.80",
      "average": "93.4675",
      "volume": "114130",
      "turnover": "10666052.5",
      "trades": "583"
    },
    {
      "date": "2022-01-25",
      "bid": "94.00",
      "ask": "94.20",
      "open": "96.10",
      "high": "96.10",
      "low": "92.80",
      "close": "94.00",
      "average": "93.9456",
      "volume": "96100",
      "turnover": "9028123.75",
      "trades": "482"
    },
    {
      "date": "2022-01-26",
      "bid": "95.20",
      "ask": "95.50",
      "open": "95.10",
      "high": "96.10",
      "low": "94.10",
      "close": "94.50",
      "average": "95.0689",
      "volume": "48295",
      "turnover": "4592262",
      "trades": "355"
    },
    {
      "date": "2022-01-27",
      "bid": "96.70",
      "ask": "97.30",
      "open": "94.70",
      "high": "97.80",
      "low": "93.10",
      "close": "97.00",
      "average": "95.644",
      "volume": "139330",
      "turnover": "13326371.5",
      "trades": "493"
    },
    {
      "date": "2022-01-28",
      "bid": "98.20",
      "ask": "98.50",
      "open": "97.20",
      "high": "98.60",
      "low": "96.30",
      "close": "98.60",
      "average": "97.5029",
      "volume": "46355",
      "turnover": "4519727.25",
      "trades": "289"
    },
    {
      "date": "2022-01-31",
      "bid": "101.40",
      "ask": "101.60",
      "open": "98.70",
      "high": "102.60",
      "low": "98.50",
      "close": "100.80",
      "average": "100.5481",
      "volume": "65770",
      "turnover": "6612406.5",
      "trades": "344"
    },
    {
      "date": "2022-02-01",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.80",
      "high": "103.00",
      "low": "99.80",
      "close": "101.40",
      "average": "101.0374",
      "volume": "45600",
      "turnover": "4607308",
      "trades": "263"
    },
    {
      "date": "2022-02-02",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.40",
      "high": "102.60",
      "low": "101.20",
      "close": "102.20",
      "average": "101.9041",
      "volume": "24800",
      "turnover": "2527222",
      "trades": "152"
    },
    {
      "date": "2022-02-03",
      "bid": "97.30",
      "ask": "98.00",
      "open": "101.20",
      "high": "101.20",
      "low": "97.10",
      "close": "98.30",
      "average": "98.1897",
      "volume": "48090",
      "turnover": "4721547.75",
      "trades": "323"
    },
    {
      "date": "2022-02-04",
      "bid": "100.20",
      "ask": "101.00",
      "open": "103.00",
      "high": "107.60",
      "low": "99.50",
      "close": "100.40",
      "average": "103.2726",
      "volume": "151545",
      "turnover": "15650378.5",
      "trades": "674"
    },
    {
      "date": "2022-02-07",
      "bid": "101.80",
      "ask": "102.60",
      "open": "105.00",
      "high": "105.00",
      "low": "99.60",
      "close": "102.40",
      "average": "101.3775",
      "volume": "71735",
      "turnover": "7272317",
      "trades": "360"
    },
    {
      "date": "2022-02-08",
      "bid": "100.20",
      "ask": "100.60",
      "open": "103.20",
      "high": "103.20",
      "low": "100.20",
      "close": "100.40",
      "average": "101.099",
      "volume": "50900",
      "turnover": "5145942",
      "trades": "270"
    },
    {
      "date": "2022-02-09",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.50",
      "close": "100.60",
      "average": "100.5819",
      "volume": "32680",
      "turnover": "3287018",
      "trades": "184"
    },
    {
      "date": "2022-02-10",
      "bid": "100.20",
      "ask": "101.20",
      "open": "100.80",
      "high": "102.20",
      "low": "99.30",
      "close": "100.60",
      "average": "100.6874",
      "volume": "44350",
      "turnover": "4465489.5",
      "trades": "260"
    },
    {
      "date": "2022-02-11",
      "bid": "100.60",
      "ask": "101.20",
      "open": "101.40",
      "high": "101.60",
      "low": "98.10",
      "close": "100.80",
      "average": "99.9433",
      "volume": "62685",
      "turnover": "6264951",
      "trades": "241"
    },
    {
      "date": "2022-02-14",
      "bid": "95.10",
      "ask": "95.50",
      "open": "98.30",
      "high": "98.30",
      "low": "94.40",
      "close": "95.00",
      "average": "95.7068",
      "volume": "62620",
      "turnover": "5993161.5",
      "trades": "316"
    },
    {
      "date": "2022-02-15",
      "bid": "96.10",
      "ask": "96.70",
      "open": "94.10",
      "high": "98.00",
      "low": "94.10",
      "close": "96.00",
      "average": "96.6185",
      "volume": "41130",
      "turnover": "3973981.25",
      "trades": "242"
    },
    {
      "date": "2022-02-16",
      "bid": "94.80",
      "ask": "95.40",
      "open": "95.60",
      "high": "97.70",
      "low": "94.80",
      "close": "94.80",
      "average": "95.59",
      "volume": "20090",
      "turnover": "1920403",
      "trades": "136"
    },
    {
      "date": "2022-02-17",
      "bid": "94.20",
      "ask": "94.60",
      "open": "94.80",
      "high": "96.50",
      "low": "93.80",
      "close": "94.20",
      "average": "94.8422",
      "volume": "53925",
      "turnover": "5115316.25",
      "trades": "287"
    },
    {
      "date": "2022-02-18",
      "bid": "91.10",
      "ask": "91.30",
      "open": "94.20",
      "high": "94.60",
      "low": "91.00",
      "close": "91.00",
      "average": "92.4715",
      "volume": "22660",
      "turnover": "2095773.5",
      "trades": "196"
    },
    {
      "date": "2022-02-21",
      "bid": "88.00",
      "ask": "88.80",
      "open": "93.30",
      "high": "93.30",
      "low": "87.80",
      "close": "88.70",
      "average": "89.1932",
      "volume": "85715",
      "turnover": "7645228.25",
      "trades": "447"
    },
    {
      "date": "2022-02-22",
      "bid": "94.20",
      "ask": "94.60",
      "open": "87.80",
      "high": "95.10",
      "low": "86.40",
      "close": "94.60",
      "average": "92.5549",
      "volume": "185325",
      "turnover": "17151949.5",
      "trades": "763"
    },
    {
      "date": "2022-02-23",
      "bid": "98.80",
      "ask": "100.20",
      "open": "94.60",
      "high": "100.40",
      "low": "94.60",
      "close": "100.40",
      "average": "98.4286",
      "volume": "157600",
      "turnover": "15510949.5",
      "trades": "543"
    },
    {
      "date": "2022-02-24",
      "bid": "93.80",
      "ask": "94.50",
      "open": "91.00",
      "high": "97.00",
      "low": "91.00",
      "close": "94.10",
      "average": "94.5414",
      "volume": "104190",
      "turnover": "9850212.5",
      "trades": "559"
    },
    {
      "date": "2022-02-25",
      "bid": "96.60",
      "ask": "96.90",
      "open": "94.00",
      "high": "99.80",
      "low": "94.00",
      "close": "96.50",
      "average": "97.1978",
      "volume": "44155",
      "turnover": "4291769",
      "trades": "296"
    },
    {
      "date": "2022-02-28",
      "bid": "97.70",
      "ask": "98.20",
      "open": "96.50",
      "high": "99.20",
      "low": "95.10",
      "close": "98.20",
      "average": "97.872",
      "volume": "100725",
      "turnover": "9859449.25",
      "trades": "448"
    },
    {
      "date": "2022-03-01",
      "bid": "96.70",
      "ask": "97.30",
      "open": "98.20",
      "high": "98.70",
      "low": "96.60",
      "close": "97.30",
      "average": "97.484",
      "volume": "119405",
      "turnover": "11640079.5",
      "trades": "658"
    },
    {
      "date": "2022-03-02",
      "bid": "96.70",
      "ask": "97.00",
      "open": "97.20",
      "high": "97.30",
      "low": "96.00",
      "close": "96.90",
      "average": "96.7135",
      "volume": "134550",
      "turnover": "13012773.5",
      "trades": "575"
    },
    {
      "date": "2022-03-03",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.80",
      "high": "97.10",
      "low": "96.00",
      "close": "96.20",
      "average": "96.1529",
      "volume": "122405",
      "turnover": "11769632",
      "trades": "452"
    },
    {
      "date": "2022-03-04",
      "bid": "96.10",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.70",
      "low": "95.20",
      "close": "96.60",
      "average": "95.9473",
      "volume": "238160",
      "turnover": "22850724.5",
      "trades": "418"
    },
    {
      "date": "2022-03-07",
      "bid": "92.10",
      "ask": "92.60",
      "open": "92.50",
      "high": "94.40",
      "low": "89.00",
      "close": "92.00",
      "average": "93.2035",
      "volume": "339895",
      "turnover": "31679430.5",
      "trades": "518"
    },
    {
      "date": "2022-03-08",
      "bid": "90.10",
      "ask": "90.80",
      "open": "93.60",
      "high": "95.60",
      "low": "89.70",
      "close": "90.80",
      "average": "91.5131",
      "volume": "59440",
      "turnover": "5439539",
      "trades": "345"
    },
    {
      "date": "2022-03-09",
      "bid": "92.70",
      "ask": "93.00",
      "open": "90.80",
      "high": "94.40",
      "low": "90.60",
      "close": "93.00",
      "average": "93.2868",
      "volume": "256790",
      "turnover": "23955218.5",
      "trades": "346"
    },
    {
      "date": "2022-03-10",
      "bid": "94.90",
      "ask": "95.00",
      "open": "92.10",
      "high": "95.90",
      "low": "91.80",
      "close": "95.60",
      "average": "94.1646",
      "volume": "1139150",
      "turnover": "107272742",
      "trades": "601"
    },
    {
      "date": "2022-03-11",
      "bid": "95.60",
      "ask": "96.00",
      "open": "95.60",
      "high": "97.00",
      "low": "93.70",
      "close": "96.40",
      "average": "96.0663",
      "volume": "60435",
      "turnover": "5805820",
      "trades": "301"
    },
    {
      "date": "2022-03-14",
      "bid": "99.50",
      "ask": "99.80",
      "open": "96.40",
      "high": "99.90",
      "low": "96.40",
      "close": "99.90",
      "average": "99.0474",
      "volume": "87430",
      "turnover": "8659725",
      "trades": "394"
    },
    {
      "date": "2022-03-15",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.00",
      "high": "99.50",
      "low": "97.20",
      "close": "97.70",
      "average": "97.5373",
      "volume": "124635",
      "turnover": "12157381.5",
      "trades": "158"
    },
    {
      "date": "2022-03-16",
      "bid": "97.80",
      "ask": "98.20",
      "open": "97.60",
      "high": "99.10",
      "low": "97.30",
      "close": "98.20",
      "average": "98.301",
      "volume": "42000",
      "turnover": "4128643.5",
      "trades": "237"
    },
    {
      "date": "2022-03-17",
      "bid": "100.40",
      "ask": "100.80",
      "open": "98.40",
      "high": "101.40",
      "low": "98.40",
      "close": "101.40",
      "average": "100.4242",
      "volume": "1420735",
      "turnover": "142145868",
      "trades": "532"
    },
    {
      "date": "2022-03-18",
      "bid": "104.00",
      "ask": "104.40",
      "open": "101.20",
      "high": "106.80",
      "low": "101.20",
      "close": "104.60",
      "average": "104.21",
      "volume": "149755",
      "turnover": "15603139.5",
      "trades": "515"
    },
    {
      "date": "2022-03-21",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.40",
      "low": "102.60",
      "close": "104.00",
      "average": "103.9476",
      "volume": "57720",
      "turnover": "5998684.5",
      "trades": "274"
    },
    {
      "date": "2022-03-22",
      "bid": "106.20",
      "ask": "106.80",
      "open": "104.40",
      "high": "107.20",
      "low": "103.40",
      "close": "106.00",
      "average": "105.5801",
      "volume": "104070",
      "turnover": "10988697.5",
      "trades": "253"
    },
    {
      "date": "2022-03-23",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.80",
      "high": "107.40",
      "low": "103.20",
      "close": "105.20",
      "average": "105.1771",
      "volume": "216165",
      "turnover": "22735666",
      "trades": "542"
    },
    {
      "date": "2022-03-24",
      "bid": "105.60",
      "ask": "106.00",
      "open": "106.00",
      "high": "107.20",
      "low": "103.60",
      "close": "106.00",
      "average": "105.5584",
      "volume": "151940",
      "turnover": "16038543",
      "trades": "526"
    },
    {
      "date": "2022-03-25",
      "bid": "104.60",
      "ask": "105.00",
      "open": "107.60",
      "high": "108.20",
      "low": "104.60",
      "close": "104.60",
      "average": "106.452",
      "volume": "45920",
      "turnover": "4888278",
      "trades": "168"
    },
    {
      "date": "2022-03-28",
      "bid": "107.20",
      "ask": "107.80",
      "open": "104.40",
      "high": "107.80",
      "low": "104.40",
      "close": "107.00",
      "average": "106.4496",
      "volume": "44555",
      "turnover": "4742980",
      "trades": "224"
    },
    {
      "date": "2022-03-29",
      "bid": "108.00",
      "ask": "108.40",
      "open": "107.20",
      "high": "109.60",
      "low": "106.60",
      "close": "108.20",
      "average": "107.9161",
      "volume": "75350",
      "turnover": "8131484",
      "trades": "276"
    },
    {
      "date": "2022-03-30",
      "bid": "110.00",
      "ask": "110.60",
      "open": "106.80",
      "high": "110.80",
      "low": "106.80",
      "close": "110.60",
      "average": "109.2607",
      "volume": "98530",
      "turnover": "10761109.5",
      "trades": "425"
    },
    {
      "date": "2022-03-31",
      "bid": "111.60",
      "ask": "112.20",
      "open": "110.60",
      "high": "112.60",
      "low": "109.20",
      "close": "112.00",
      "average": "111.5272",
      "volume": "117520",
      "turnover": "13106687",
      "trades": "470"
    },
    {
      "date": "2022-04-01",
      "bid": "114.60",
      "ask": "115.20",
      "open": "111.60",
      "high": "115.80",
      "low": "111.40",
      "close": "115.00",
      "average": "114.6404",
      "volume": "89805",
      "turnover": "10281214.5",
      "trades": "511"
    },
    {
      "date": "2022-04-04",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.40",
      "high": "116.80",
      "low": "114.60",
      "close": "115.60",
      "average": "115.5834",
      "volume": "34885",
      "turnover": "4032127",
      "trades": "254"
    },
    {
      "date": "2022-04-05",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.60",
      "high": "118.40",
      "low": "115.60",
      "close": "116.00",
      "average": "116.8744",
      "volume": "85420",
      "turnover": "9983507",
      "trades": "462"
    },
    {
      "date": "2022-04-06",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.60",
      "high": "122.80",
      "low": "116.80",
      "close": "118.00",
      "average": "119.5063",
      "volume": "341050",
      "turnover": "40757646",
      "trades": "1271"
    },
    {
      "date": "2022-04-07",
      "bid": "115.60",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "114.00",
      "close": "115.20",
      "average": "115.3085",
      "volume": "171745",
      "turnover": "19805117",
      "trades": "714"
    },
    {
      "date": "2022-04-08",
      "bid": "116.40",
      "ask": "116.80",
      "open": "115.20",
      "high": "117.80",
      "low": "114.80",
      "close": "116.80",
      "average": "116.0561",
      "volume": "90720",
      "turnover": "10528313",
      "trades": "480"
    },
    {
      "date": "2022-04-11",
      "bid": "118.80",
      "ask": "119.80",
      "open": "117.40",
      "high": "120.00",
      "low": "116.20",
      "close": "119.80",
      "average": "118.3536",
      "volume": "135760",
      "turnover": "16054792.5",
      "trades": "627"
    },
    {
      "date": "2022-04-12",
      "bid": "117.60",
      "ask": "118.00",
      "open": "119.80",
      "high": "121.80",
      "low": "116.80",
      "close": "117.80",
      "average": "118.6144",
      "volume": "96250",
      "turnover": "11417782",
      "trades": "517"
    },
    {
      "date": "2022-04-13",
      "bid": "118.40",
      "ask": "118.80",
      "open": "119.00",
      "high": "120.00",
      "low": "116.40",
      "close": "118.80",
      "average": "118.2996",
      "volume": "98135",
      "turnover": "11609358.5",
      "trades": "594"
    },
    {
      "date": "2022-04-14",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.40",
      "high": "119.00",
      "low": "117.40",
      "close": "118.00",
      "average": "118.1718",
      "volume": "62195",
      "turnover": "7349696",
      "trades": "209"
    },
    {
      "date": "2022-04-19",
      "bid": "115.60",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "113.80",
      "close": "116.80",
      "average": "116.2181",
      "volume": "103295",
      "turnover": "12004704",
      "trades": "506"
    },
    {
      "date": "2022-04-20",
      "bid": "114.80",
      "ask": "115.20",
      "open": "116.80",
      "high": "117.20",
      "low": "114.80",
      "close": "115.60",
      "average": "115.7797",
      "volume": "58630",
      "turnover": "6788758",
      "trades": "343"
    },
    {
      "date": "2022-04-21",
      "bid": "115.80",
      "ask": "116.20",
      "open": "114.60",
      "high": "117.40",
      "low": "114.60",
      "close": "116.40",
      "average": "116.2312",
      "volume": "51635",
      "turnover": "6001875.5",
      "trades": "259"
    },
    {
      "date": "2022-04-22",
      "bid": "114.00",
      "ask": "114.40",
      "open": "116.40",
      "high": "116.40",
      "low": "113.00",
      "close": "114.60",
      "average": "114.3717",
      "volume": "53475",
      "turnover": "6116395.5",
      "trades": "282"
    },
    {
      "date": "2022-04-25",
      "bid": "122.40",
      "ask": "122.80",
      "open": "118.00",
      "high": "125.60",
      "low": "117.00",
      "close": "122.40",
      "average": "122.0752",
      "volume": "331885",
      "turnover": "40518984.5",
      "trades": "1518"
    },
    {
      "date": "2022-04-26",
      "bid": "112.00",
      "ask": "112.40",
      "open": "123.00",
      "high": "123.40",
      "low": "112.20",
      "close": "112.60",
      "average": "115.5316",
      "volume": "143960",
      "turnover": "16631928",
      "trades": "828"
    },
    {
      "date": "2022-04-27",
      "bid": "114.80",
      "ask": "115.20",
      "open": "113.00",
      "high": "115.80",
      "low": "110.60",
      "close": "115.60",
      "average": "114.109",
      "volume": "74210",
      "turnover": "8468088",
      "trades": "410"
    },
    {
      "date": "2022-04-28",
      "bid": "117.40",
      "ask": "117.80",
      "open": "116.00",
      "high": "119.20",
      "low": "115.20",
      "close": "118.40",
      "average": "117.6416",
      "volume": "86120",
      "turnover": "10130565.5",
      "trades": "394"
    },
    {
      "date": "2022-04-29",
      "bid": "123.20",
      "ask": "123.80",
      "open": "120.80",
      "high": "124.40",
      "low": "119.00",
      "close": "123.40",
      "average": "122.6306",
      "volume": "250805",
      "turnover": "30759931.5",
      "trades": "952"
    },
    {
      "date": "2022-05-02",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.80",
      "high": "123.20",
      "low": "118.00",
      "close": "122.00",
      "average": "121.4505",
      "volume": "110385",
      "turnover": "13408877.5",
      "trades": "485"
    },
    {
      "date": "2022-05-03",
      "bid": "120.00",
      "ask": "120.60",
      "open": "122.00",
      "high": "122.80",
      "low": "118.60",
      "close": "120.40",
      "average": "120.4066",
      "volume": "91605",
      "turnover": "11024267.5",
      "trades": "415"
    },
    {
      "date": "2022-05-04",
      "bid": "117.80",
      "ask": "118.40",
      "open": "120.20",
      "high": "120.60",
      "low": "117.20",
      "close": "117.60",
      "average": "119.2125",
      "volume": "215295",
      "turnover": "25666029.5",
      "trades": "557"
    },
    {
      "date": "2022-05-05",
      "bid": "118.40",
      "ask": "119.00",
      "open": "117.60",
      "high": "122.80",
      "low": "117.60",
      "close": "119.00",
      "average": "120.3222",
      "volume": "137835",
      "turnover": "16583835",
      "trades": "391"
    },
    {
      "date": "2022-05-06",
      "bid": "109.40",
      "ask": "110.00",
      "open": "118.40",
      "high": "118.40",
      "low": "108.80",
      "close": "109.20",
      "average": "111.6557",
      "volume": "167730",
      "turnover": "18744879",
      "trades": "528"
    },
    {
      "date": "2022-05-09",
      "bid": "103.20",
      "ask": "103.60",
      "open": "107.60",
      "high": "107.60",
      "low": "102.60",
      "close": "104.00",
      "average": "104.8713",
      "volume": "272395",
      "turnover": "28562237.5",
      "trades": "684"
    },
    {
      "date": "2022-05-10",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.00",
      "high": "106.20",
      "low": "101.20",
      "close": "104.40",
      "average": "103.5374",
      "volume": "308485",
      "turnover": "31827625.5",
      "trades": "626"
    },
    {
      "date": "2022-05-11",
      "bid": "103.20",
      "ask": "103.80",
      "open": "103.20",
      "high": "106.20",
      "low": "102.20",
      "close": "103.20",
      "average": "103.7017",
      "volume": "192500",
      "turnover": "19903291",
      "trades": "578"
    },
    {
      "date": "2022-05-12",
      "bid": "99.00",
      "ask": "99.80",
      "open": "103.80",
      "high": "103.80",
      "low": "97.80",
      "close": "99.30",
      "average": "99.6693",
      "volume": "132345",
      "turnover": "13196873.75",
      "trades": "687"
    },
    {
      "date": "2022-05-13",
      "bid": "100.40",
      "ask": "100.80",
      "open": "99.40",
      "high": "101.80",
      "low": "99.40",
      "close": "100.40",
      "average": "100.6271",
      "volume": "143425",
      "turnover": "14430458",
      "trades": "893"
    },
    {
      "date": "2022-05-16",
      "bid": "101.00",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.60",
      "low": "98.40",
      "close": "100.60",
      "average": "100.4716",
      "volume": "81370",
      "turnover": "8176000.5",
      "trades": "502"
    },
    {
      "date": "2022-05-17",
      "bid": "101.60",
      "ask": "102.20",
      "open": "103.60",
      "high": "103.80",
      "low": "101.80",
      "close": "102.20",
      "average": "102.8224",
      "volume": "41760",
      "turnover": "4294467.5",
      "trades": "259"
    },
    {
      "date": "2022-05-18",
      "bid": "100.50",
      "ask": "101.92",
      "open": "102.86",
      "high": "116.76",
      "low": "96.04",
      "close": "101.70",
      "average": "100.4072",
      "volume": "144805",
      "turnover": "14544385.8",
      "trades": "919"
    },
    {
      "date": "2022-05-19",
      "bid": "100.34",
      "ask": "100.98",
      "open": "100.00",
      "high": "101.70",
      "low": "98.11",
      "close": "100.34",
      "average": "99.8843",
      "volume": "103665",
      "turnover": "10354714.88",
      "trades": "664"
    },
    {
      "date": "2022-05-20",
      "bid": "99.55",
      "ask": "100.60",
      "open": "100.00",
      "high": "102.50",
      "low": "99.65",
      "close": "100.00",
      "average": "100.6801",
      "volume": "46145",
      "turnover": "4645882.9",
      "trades": "528"
    },
    {
      "date": "2022-05-23",
      "bid": "96.50",
      "ask": "97.00",
      "open": "101.00",
      "high": "101.90",
      "low": "96.70",
      "close": "97.50",
      "average": "98.7543",
      "volume": "82291",
      "turnover": "8126556.73",
      "trades": "653"
    },
    {
      "date": "2022-05-24",
      "bid": "94.40",
      "ask": "94.50",
      "open": "97.50",
      "high": "97.50",
      "low": "92.40",
      "close": "93.55",
      "average": "93.9038",
      "volume": "120054",
      "turnover": "11272385.24",
      "trades": "925"
    },
    {
      "date": "2022-05-25",
      "bid": "92.15",
      "ask": "93.00",
      "open": "93.55",
      "high": "95.30",
      "low": "92.15",
      "close": "93.00",
      "average": "93.5409",
      "volume": "63469",
      "turnover": "5936948.05",
      "trades": "514"
    },
    {
      "date": "2022-05-27",
      "bid": "96.95",
      "ask": "97.50",
      "open": "94.50",
      "high": "97.65",
      "low": "94.00",
      "close": "97.40",
      "average": "96.4901",
      "volume": "58425",
      "turnover": "5637157.9",
      "trades": "481"
    },
    {
      "date": "2022-05-30",
      "bid": "97.30",
      "ask": "97.90",
      "open": "97.20",
      "high": "98.95",
      "low": "96.50",
      "close": "97.75",
      "average": "97.6643",
      "volume": "74716",
      "turnover": "7297086.4",
      "trades": "669"
    },
    {
      "date": "2022-05-31",
      "bid": "96.00",
      "ask": "96.85",
      "open": "97.70",
      "high": "100.60",
      "low": "94.55",
      "close": "96.35",
      "average": "96.4018",
      "volume": "616080",
      "turnover": "59390216.99",
      "trades": "1208"
    },
    {
      "date": "2022-06-01",
      "bid": "95.00",
      "ask": "95.25",
      "open": "97.50",
      "high": "99.20",
      "low": "95.05",
      "close": "95.25",
      "average": "95.7239",
      "volume": "36695",
      "turnover": "3512587.65",
      "trades": "317"
    },
    {
      "date": "2022-06-02",
      "bid": "96.15",
      "ask": "96.50",
      "open": "96.95",
      "high": "96.95",
      "low": "92.50",
      "close": "95.00",
      "average": "94.4463",
      "volume": "56622",
      "turnover": "5347040.86",
      "trades": "492"
    },
    {
      "date": "2022-06-03",
      "bid": "97.35",
      "ask": "97.80",
      "open": "98.95",
      "high": "98.95",
      "low": "96.35",
      "close": "97.65",
      "average": "97.6521",
      "volume": "43845",
      "turnover": "4281896.2",
      "trades": "412"
    },
    {
      "date": "2022-06-07",
      "bid": "96.60",
      "ask": "97.00",
      "open": "99.55",
      "high": "99.55",
      "low": "95.35",
      "close": "96.50",
      "average": "96.3704",
      "volume": "126261",
      "turnover": "12166769.8",
      "trades": "664"
    },
    {
      "date": "2022-06-08",
      "bid": "97.05",
      "ask": "97.30",
      "open": "97.00",
      "high": "98.15",
      "low": "96.50",
      "close": "96.85",
      "average": "97.1048",
      "volume": "48525",
      "turnover": "4712003.9",
      "trades": "410"
    },
    {
      "date": "2022-06-09",
      "bid": "94.80",
      "ask": "95.90",
      "open": "97.95",
      "high": "97.95",
      "low": "93.90",
      "close": "95.10",
      "average": "95.1188",
      "volume": "66350",
      "turnover": "6311207.38",
      "trades": "506"
    },
    {
      "date": "2022-06-10",
      "bid": "93.35",
      "ask": "93.60",
      "open": "95.10",
      "high": "95.10",
      "low": "93.10",
      "close": "93.70",
      "average": "93.7724",
      "volume": "25298",
      "turnover": "2372337.04",
      "trades": "342"
    },
    {
      "date": "2022-06-13",
      "bid": "95.45",
      "ask": "95.85",
      "open": "93.50",
      "high": "96.65",
      "low": "91.80",
      "close": "95.30",
      "average": "94.3962",
      "volume": "139892",
      "turnover": "13206654.97",
      "trades": "1054"
    },
    {
      "date": "2022-06-14",
      "bid": "92.45",
      "ask": "92.95",
      "open": "96.60",
      "high": "96.60",
      "low": "92.00",
      "close": "92.35",
      "average": "92.9201",
      "volume": "79610",
      "turnover": "7409262.6",
      "trades": "780"
    },
    {
      "date": "2022-06-15",
      "bid": "94.05",
      "ask": "94.30",
      "open": "92.40",
      "high": "94.75",
      "low": "90.85",
      "close": "93.75",
      "average": "93.0333",
      "volume": "71384",
      "turnover": "6639747.13",
      "trades": "561"
    },
    {
      "date": "2022-06-16",
      "bid": "92.10",
      "ask": "92.55",
      "open": "90.55",
      "high": "94.95",
      "low": "90.55",
      "close": "92.20",
      "average": "92.0456",
      "volume": "47755",
      "turnover": "4394199.33",
      "trades": "405"
    },
    {
      "date": "2022-06-17",
      "bid": "94.20",
      "ask": "95.00",
      "open": "92.00",
      "high": "95.35",
      "low": "91.70",
      "close": "94.40",
      "average": "94.4478",
      "volume": "76317",
      "turnover": "7208506.86",
      "trades": "539"
    },
    {
      "date": "2022-06-20",
      "bid": "94.20",
      "ask": "94.75",
      "open": "95.45",
      "high": "96.65",
      "low": "94.25",
      "close": "94.90",
      "average": "95.3869",
      "volume": "35232",
      "turnover": "3361741.64",
      "trades": "376"
    },
    {
      "date": "2022-06-21",
      "bid": "94.35",
      "ask": "95.05",
      "open": "95.40",
      "high": "96.70",
      "low": "93.35",
      "close": "94.60",
      "average": "95.1522",
      "volume": "95204",
      "turnover": "9059074.31",
      "trades": "422"
    },
    {
      "date": "2022-06-22",
      "bid": "95.60",
      "ask": "95.80",
      "open": "95.05",
      "high": "96.20",
      "low": "92.95",
      "close": "95.70",
      "average": "93.5466",
      "volume": "293745",
      "turnover": "27489484.35",
      "trades": "618"
    },
    {
      "date": "2022-06-23",
      "bid": "99.50",
      "ask": "100.00",
      "open": "96.00",
      "high": "100.20",
      "low": "95.05",
      "close": "99.35",
      "average": "97.9871",
      "volume": "90787",
      "turnover": "8884401.24",
      "trades": "708"
    },
    {
      "date": "2022-06-27",
      "bid": "100.50",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.80",
      "low": "99.60",
      "close": "101.00",
      "average": "100.9991",
      "volume": "121970",
      "turnover": "12318135.7",
      "trades": "910"
    },
    {
      "date": "2022-06-28",
      "bid": "102.90",
      "ask": "103.30",
      "open": "102.90",
      "high": "105.50",
      "low": "100.40",
      "close": "103.30",
      "average": "103.4265",
      "volume": "308350",
      "turnover": "31906608.95",
      "trades": "2088"
    },
    {
      "date": "2022-06-29",
      "bid": "103.70",
      "ask": "104.50",
      "open": "104.30",
      "high": "104.60",
      "low": "101.40",
      "close": "104.00",
      "average": "103.0874",
      "volume": "88552",
      "turnover": "9127179.9",
      "trades": "706"
    },
    {
      "date": "2022-06-30",
      "bid": "103.04",
      "ask": "103.58",
      "open": "104.00",
      "high": "104.00",
      "low": "100.46",
      "close": "103.44",
      "average": "102.352",
      "volume": "102463",
      "turnover": "10486932.74",
      "trades": "1007"
    },
    {
      "date": "2022-07-01",
      "bid": "105.74",
      "ask": "105.98",
      "open": "103.94",
      "high": "106.02",
      "low": "102.70",
      "close": "105.74",
      "average": "105.1126",
      "volume": "73908",
      "turnover": "7765887.74",
      "trades": "469"
    },
    {
      "date": "2022-07-04",
      "bid": "105.46",
      "ask": "105.80",
      "open": "106.00",
      "high": "107.54",
      "low": "105.20",
      "close": "105.58",
      "average": "105.996",
      "volume": "50854",
      "turnover": "5391009.92",
      "trades": "420"
    },
    {
      "date": "2022-07-05",
      "bid": "103.22",
      "ask": "103.72",
      "open": "105.58",
      "high": "105.58",
      "low": "101.42",
      "close": "103.90",
      "average": "103.389",
      "volume": "85399",
      "turnover": "8828955.96",
      "trades": "763"
    },
    {
      "date": "2022-07-06",
      "bid": "105.34",
      "ask": "105.52",
      "open": "104.94",
      "high": "106.30",
      "low": "103.46",
      "close": "105.88",
      "average": "105.4861",
      "volume": "108819",
      "turnover": "11477594.27",
      "trades": "964"
    },
    {
      "date": "2022-07-07",
      "bid": "109.26",
      "ask": "109.56",
      "open": "108.00",
      "high": "110.84",
      "low": "107.02",
      "close": "109.38",
      "average": "109.5263",
      "volume": "127774",
      "turnover": "13994453.65",
      "trades": "1176"
    },
    {
      "date": "2022-07-08",
      "bid": "110.78",
      "ask": "110.86",
      "open": "110.00",
      "high": "111.20",
      "low": "108.60",
      "close": "110.74",
      "average": "110.3228",
      "volume": "49471",
      "turnover": "5458419.14",
      "trades": "542"
    },
    {
      "date": "2022-07-11",
      "bid": "109.86",
      "ask": "110.02",
      "open": "110.72",
      "high": "111.16",
      "low": "109.22",
      "close": "110.44",
      "average": "110.2802",
      "volume": "54026",
      "turnover": "5958679.55",
      "trades": "477"
    },
    {
      "date": "2022-07-12",
      "bid": "108.74",
      "ask": "109.00",
      "open": "111.60",
      "high": "111.60",
      "low": "108.06",
      "close": "108.74",
      "average": "109.0078",
      "volume": "55431",
      "turnover": "6042384.26",
      "trades": "599"
    },
    {
      "date": "2022-07-13",
      "bid": "108.50",
      "ask": "108.76",
      "open": "108.72",
      "high": "109.40",
      "low": "106.74",
      "close": "108.50",
      "average": "108.1335",
      "volume": "62680",
      "turnover": "6779369.21",
      "trades": "718"
    },
    {
      "date": "2022-07-14",
      "bid": "107.70",
      "ask": "108.20",
      "open": "112.00",
      "high": "112.98",
      "low": "106.00",
      "close": "107.50",
      "average": "108.3665",
      "volume": "135404",
      "turnover": "14679330.35",
      "trades": "1108"
    },
    {
      "date": "2022-07-15",
      "bid": "108.52",
      "ask": "108.76",
      "open": "104.20",
      "high": "109.00",
      "low": "104.20",
      "close": "108.94",
      "average": "107.3917",
      "volume": "71402",
      "turnover": "7670781.93",
      "trades": "764"
    },
    {
      "date": "2022-07-18",
      "bid": "110.32",
      "ask": "110.96",
      "open": "108.94",
      "high": "110.90",
      "low": "108.00",
      "close": "110.56",
      "average": "110.1823",
      "volume": "51912",
      "turnover": "5719872.6",
      "trades": "659"
    },
    {
      "date": "2022-07-19",
      "bid": "112.80",
      "ask": "113.02",
      "open": "109.92",
      "high": "113.16",
      "low": "109.02",
      "close": "113.02",
      "average": "112.0943",
      "volume": "56541",
      "turnover": "6337922.5",
      "trades": "626"
    },
    {
      "date": "2022-07-20",
      "bid": "110.56",
      "ask": "110.96",
      "open": "113.10",
      "high": "114.00",
      "low": "110.12",
      "close": "111.24",
      "average": "111.3586",
      "volume": "48298",
      "turnover": "5378512.06",
      "trades": "664"
    },
    {
      "date": "2022-07-21",
      "bid": "112.64",
      "ask": "112.94",
      "open": "110.94",
      "high": "113.72",
      "low": "110.64",
      "close": "112.50",
      "average": "112.5107",
      "volume": "83725",
      "turnover": "9421389.61",
      "trades": "798"
    },
    {
      "date": "2022-07-22",
      "bid": "99.76",
      "ask": "99.98",
      "open": "114.90",
      "high": "114.90",
      "low": "99.29",
      "close": "99.84",
      "average": "102.5948",
      "volume": "245875",
      "turnover": "25219895.67",
      "trades": "2246"
    },
    {
      "date": "2022-07-25",
      "bid": "94.19",
      "ask": "94.40",
      "open": "100.90",
      "high": "101.00",
      "low": "93.62",
      "close": "94.37",
      "average": "95.2178",
      "volume": "233096",
      "turnover": "22194696.13",
      "trades": "2041"
    },
    {
      "date": "2022-07-26",
      "bid": "93.24",
      "ask": "93.38",
      "open": "94.32",
      "high": "94.37",
      "low": "91.25",
      "close": "93.15",
      "average": "92.685",
      "volume": "130218",
      "turnover": "12069017.62",
      "trades": "1373"
    },
    {
      "date": "2022-07-27",
      "bid": "92.30",
      "ask": "92.40",
      "open": "93.15",
      "high": "93.85",
      "low": "90.74",
      "close": "92.30",
      "average": "92.2937",
      "volume": "92035",
      "turnover": "8494306.84",
      "trades": "1030"
    },
    {
      "date": "2022-07-28",
      "bid": "92.85",
      "ask": "92.93",
      "open": "92.35",
      "high": "93.68",
      "low": "91.19",
      "close": "93.00",
      "average": "92.593",
      "volume": "121339",
      "turnover": "11235311.27",
      "trades": "989"
    },
    {
      "date": "2022-07-29",
      "bid": "95.64",
      "ask": "96.00",
      "open": "93.45",
      "high": "96.00",
      "low": "93.45",
      "close": "95.60",
      "average": "94.6466",
      "volume": "90955",
      "turnover": "8608537.34",
      "trades": "797"
    },
    {
      "date": "2022-08-01",
      "bid": "95.28",
      "ask": "95.47",
      "open": "95.10",
      "high": "95.60",
      "low": "93.43",
      "close": "95.50",
      "average": "95.0034",
      "volume": "62176",
      "turnover": "5907024",
      "trades": "686"
    },
    {
      "date": "2022-08-02",
      "bid": "94.05",
      "ask": "94.19",
      "open": "95.45",
      "high": "96.64",
      "low": "92.57",
      "close": "93.96",
      "average": "94.426",
      "volume": "60161",
      "turnover": "5680776.15",
      "trades": "753"
    },
    {
      "date": "2022-08-03",
      "bid": "93.24",
      "ask": "93.49",
      "open": "93.97",
      "high": "94.72",
      "low": "92.27",
      "close": "93.24",
      "average": "93.3597",
      "volume": "62791",
      "turnover": "5868871.43",
      "trades": "702"
    },
    {
      "date": "2022-08-04",
      "bid": "93.76",
      "ask": "93.91",
      "open": "93.24",
      "high": "94.17",
      "low": "92.45",
      "close": "93.71",
      "average": "93.5988",
      "volume": "51341",
      "turnover": "4804902.07",
      "trades": "687"
    },
    {
      "date": "2022-08-05",
      "bid": "91.90",
      "ask": "92.11",
      "open": "92.45",
      "high": "94.31",
      "low": "91.81",
      "close": "92.20",
      "average": "92.7559",
      "volume": "38580",
      "turnover": "3578398.3",
      "trades": "523"
    },
    {
      "date": "2022-08-08",
      "bid": "91.46",
      "ask": "91.78",
      "open": "93.75",
      "high": "93.75",
      "low": "91.08",
      "close": "91.50",
      "average": "91.6264",
      "volume": "55325",
      "turnover": "5069212.46",
      "trades": "586"
    },
    {
      "date": "2022-08-09",
      "bid": "91.09",
      "ask": "91.19",
      "open": "90.70",
      "high": "91.98",
      "low": "90.30",
      "close": "91.20",
      "average": "91.0249",
      "volume": "126428",
      "turnover": "11510238.69",
      "trades": "873"
    },
    {
      "date": "2022-08-10",
      "bid": "92.01",
      "ask": "92.12",
      "open": "91.40",
      "high": "92.96",
      "low": "90.42",
      "close": "92.33",
      "average": "92.0106",
      "volume": "84607",
      "turnover": "7785513.41",
      "trades": "825"
    },
    {
      "date": "2022-08-11",
      "bid": "93.61",
      "ask": "93.75",
      "open": "92.32",
      "high": "94.28",
      "low": "92.32",
      "close": "93.73",
      "average": "93.7497",
      "volume": "87679",
      "turnover": "8219724.83",
      "trades": "743"
    },
    {
      "date": "2022-08-12",
      "bid": "93.15",
      "ask": "93.50",
      "open": "93.73",
      "high": "93.99",
      "low": "92.88",
      "close": "93.30",
      "average": "93.3941",
      "volume": "37949",
      "turnover": "3544380.26",
      "trades": "437"
    },
    {
      "date": "2022-08-15",
      "bid": "93.40",
      "ask": "93.56",
      "open": "93.30",
      "high": "94.87",
      "low": "93.30",
      "close": "93.39",
      "average": "93.804",
      "volume": "31893",
      "turnover": "2991889.26",
      "trades": "301"
    },
    {
      "date": "2022-08-16",
      "bid": "91.77",
      "ask": "91.89",
      "open": "93.40",
      "high": "93.45",
      "low": "91.11",
      "close": "92.05",
      "average": "92.4368",
      "volume": "47536",
      "turnover": "4396638.18",
      "trades": "487"
    },
    {
      "date": "2022-08-17",
      "bid": "92.74",
      "ask": "93.37",
      "open": "92.45",
      "high": "93.20",
      "low": "91.54",
      "close": "92.71",
      "average": "92.3266",
      "volume": "126942",
      "turnover": "11720627.99",
      "trades": "642"
    },
    {
      "date": "2022-08-18",
      "bid": "94.57",
      "ask": "94.71",
      "open": "93.00",
      "high": "95.20",
      "low": "92.56",
      "close": "94.36",
      "average": "94.3441",
      "volume": "57231",
      "turnover": "5399059.99",
      "trades": "616"
    },
    {
      "date": "2022-08-19",
      "bid": "95.20",
      "ask": "95.69",
      "open": "93.51",
      "high": "95.72",
      "low": "93.51",
      "close": "95.35",
      "average": "94.7617",
      "volume": "72210",
      "turnover": "6842803.54",
      "trades": "559"
    },
    {
      "date": "2022-08-22",
      "bid": "93.00",
      "ask": "93.07",
      "open": "95.35",
      "high": "95.36",
      "low": "92.60",
      "close": "93.23",
      "average": "93.4723",
      "volume": "78512",
      "turnover": "7338737.26",
      "trades": "937"
    },
    {
      "date": "2022-08-23",
      "bid": "91.50",
      "ask": "91.58",
      "open": "93.26",
      "high": "94.24",
      "low": "91.41",
      "close": "91.85",
      "average": "92.121",
      "volume": "64266",
      "turnover": "5920279.68",
      "trades": "692"
    },
    {
      "date": "2022-08-24",
      "bid": "91.02",
      "ask": "91.16",
      "open": "91.85",
      "high": "93.06",
      "low": "90.70",
      "close": "90.94",
      "average": "91.5623",
      "volume": "70989",
      "turnover": "6499720.12",
      "trades": "902"
    },
    {
      "date": "2022-08-25",
      "bid": "88.45",
      "ask": "88.92",
      "open": "90.78",
      "high": "91.83",
      "low": "88.27",
      "close": "88.38",
      "average": "89.4334",
      "volume": "86853",
      "turnover": "7767562.35",
      "trades": "588"
    },
    {
      "date": "2022-08-26",
      "bid": "84.97",
      "ask": "85.00",
      "open": "88.40",
      "high": "88.93",
      "low": "84.88",
      "close": "85.00",
      "average": "86.5344",
      "volume": "75787",
      "turnover": "6558281.81",
      "trades": "670"
    },
    {
      "date": "2022-08-29",
      "bid": "83.53",
      "ask": "84.01",
      "open": "85.00",
      "high": "85.40",
      "low": "83.02",
      "close": "84.12",
      "average": "83.756",
      "volume": "69256",
      "turnover": "5800284.63",
      "trades": "675"
    },
    {
      "date": "2022-08-30",
      "bid": "84.12",
      "ask": "84.42",
      "open": "86.64",
      "high": "86.64",
      "low": "84.19",
      "close": "84.36",
      "average": "84.9082",
      "volume": "56436",
      "turnover": "4792382.59",
      "trades": "655"
    },
    {
      "date": "2022-08-31",
      "bid": "85.79",
      "ask": "86.74",
      "open": "84.50",
      "high": "88.02",
      "low": "84.00",
      "close": "86.25",
      "average": "86.2826",
      "volume": "95656",
      "turnover": "8253269.69",
      "trades": "725"
    },
    {
      "date": "2022-09-01",
      "bid": "82.40",
      "ask": "82.69",
      "open": "85.79",
      "high": "85.79",
      "low": "82.55",
      "close": "82.63",
      "average": "83.9298",
      "volume": "58705",
      "turnover": "4929445.8",
      "trades": "609"
    },
    {
      "date": "2022-09-02",
      "bid": "81.83",
      "ask": "81.91",
      "open": "83.01",
      "high": "83.49",
      "low": "78.24",
      "close": "81.81",
      "average": "80.7685",
      "volume": "400855",
      "turnover": "32376530.45",
      "trades": "1723"
    },
    {
      "date": "2022-09-05",
      "bid": "83.22",
      "ask": "83.43",
      "open": "81.76",
      "high": "83.95",
      "low": "80.00",
      "close": "83.40",
      "average": "82.7497",
      "volume": "44836",
      "turnover": "3706357.61",
      "trades": "501"
    },
    {
      "date": "2022-09-06",
      "bid": "83.49",
      "ask": "83.61",
      "open": "83.40",
      "high": "84.69",
      "low": "82.29",
      "close": "83.28",
      "average": "83.2252",
      "volume": "47062",
      "turnover": "3916640.36",
      "trades": "578"
    },
    {
      "date": "2022-09-07",
      "bid": "83.11",
      "ask": "83.58",
      "open": "83.28",
      "high": "84.67",
      "low": "82.51",
      "close": "83.61",
      "average": "83.4274",
      "volume": "44690",
      "turnover": "3728325.34",
      "trades": "359"
    },
    {
      "date": "2022-09-08",
      "bid": "83.55",
      "ask": "83.78",
      "open": "84.00",
      "high": "84.40",
      "low": "81.50",
      "close": "83.58",
      "average": "83.0351",
      "volume": "53688",
      "turnover": "4458274.05",
      "trades": "522"
    },
    {
      "date": "2022-09-09",
      "bid": "84.17",
      "ask": "84.53",
      "open": "83.50",
      "high": "85.13",
      "low": "83.50",
      "close": "84.39",
      "average": "84.3033",
      "volume": "38047",
      "turnover": "3208053.23",
      "trades": "321"
    },
    {
      "date": "2022-09-12",
      "bid": "82.66",
      "ask": "82.87",
      "open": "84.39",
      "high": "84.64",
      "low": "82.10",
      "close": "82.63",
      "average": "82.917",
      "volume": "54652",
      "turnover": "4531598.32",
      "trades": "498"
    },
    {
      "date": "2022-09-13",
      "bid": "81.45",
      "ask": "81.68",
      "open": "83.00",
      "high": "83.28",
      "low": "81.25",
      "close": "81.25",
      "average": "82.0255",
      "volume": "62587",
      "turnover": "5126340.22",
      "trades": "509"
    },
    {
      "date": "2022-09-14",
      "bid": "80.21",
      "ask": "80.66",
      "open": "81.00",
      "high": "82.19",
      "low": "79.93",
      "close": "80.19",
      "average": "80.4467",
      "volume": "32798",
      "turnover": "2641049.93",
      "trades": "299"
    },
    {
      "date": "2022-09-15",
      "bid": "79.40",
      "ask": "80.29",
      "open": "80.19",
      "high": "80.31",
      "low": "78.59",
      "close": "79.74",
      "average": "79.4368",
      "volume": "50632",
      "turnover": "4021913.54",
      "trades": "494"
    },
    {
      "date": "2022-09-16",
      "bid": "78.30",
      "ask": "78.60",
      "open": "79.74",
      "high": "79.75",
      "low": "78.30",
      "close": "78.43",
      "average": "78.8098",
      "volume": "40610",
      "turnover": "3200464.89",
      "trades": "407"
    },
    {
      "date": "2022-09-19",
      "bid": "80.83",
      "ask": "80.90",
      "open": "82.27",
      "high": "83.00",
      "low": "80.00",
      "close": "80.89",
      "average": "81.1367",
      "volume": "233496",
      "turnover": "18931518.86",
      "trades": "1829"
    },
    {
      "date": "2022-09-20",
      "bid": "80.43",
      "ask": "80.62",
      "open": "81.00",
      "high": "82.50",
      "low": "79.50",
      "close": "80.35",
      "average": "80.8085",
      "volume": "154783",
      "turnover": "12507997.22",
      "trades": "991"
    },
    {
      "date": "2022-09-21",
      "bid": "81.51",
      "ask": "81.79",
      "open": "80.30",
      "high": "82.97",
      "low": "79.50",
      "close": "81.73",
      "average": "81.3792",
      "volume": "61010",
      "turnover": "4964919.84",
      "trades": "530"
    },
    {
      "date": "2022-09-22",
      "bid": "80.33",
      "ask": "80.42",
      "open": "81.80",
      "high": "81.80",
      "low": "80.11",
      "close": "80.15",
      "average": "80.8007",
      "volume": "39279",
      "turnover": "3173305.42",
      "trades": "466"
    },
    {
      "date": "2022-09-23",
      "bid": "80.16",
      "ask": "80.59",
      "open": "80.15",
      "high": "80.53",
      "low": "77.65",
      "close": "80.16",
      "average": "79.2631",
      "volume": "67745",
      "turnover": "5369276.15",
      "trades": "728"
    },
    {
      "date": "2022-09-26",
      "bid": "79.01",
      "ask": "79.25",
      "open": "81.00",
      "high": "81.00",
      "low": "78.73",
      "close": "78.73",
      "average": "79.3774",
      "volume": "79564",
      "turnover": "6315587.32",
      "trades": "564"
    },
    {
      "date": "2022-09-27",
      "bid": "77.85",
      "ask": "78.04",
      "open": "79.00",
      "high": "79.80",
      "low": "77.29",
      "close": "77.75",
      "average": "78.278",
      "volume": "53764",
      "turnover": "4208553.86",
      "trades": "575"
    },
    {
      "date": "2022-09-28",
      "bid": "72.79",
      "ask": "73.29",
      "open": "77.85",
      "high": "77.85",
      "low": "68.88",
      "close": "72.71",
      "average": "72.2739",
      "volume": "185887",
      "turnover": "13436161.11",
      "trades": "1508"
    },
    {
      "date": "2022-09-29",
      "bid": "73.86",
      "ask": "74.14",
      "open": "73.80",
      "high": "75.29",
      "low": "72.19",
      "close": "74.25",
      "average": "74.1455",
      "volume": "211018",
      "turnover": "15638981.28",
      "trades": "1732"
    },
    {
      "date": "2022-09-30",
      "bid": "77.09",
      "ask": "77.26",
      "open": "75.20",
      "high": "77.77",
      "low": "74.00",
      "close": "77.00",
      "average": "76.9244",
      "volume": "90002",
      "turnover": "6923220.94",
      "trades": "862"
    },
    {
      "date": "2022-10-03",
      "bid": "76.38",
      "ask": "76.81",
      "open": "78.00",
      "high": "78.75",
      "low": "73.39",
      "close": "76.76",
      "average": "76.2008",
      "volume": "121543",
      "turnover": "9260638.97",
      "trades": "1043"
    },
    {
      "date": "2022-10-04",
      "bid": "79.23",
      "ask": "79.46",
      "open": "76.76",
      "high": "80.78",
      "low": "76.76",
      "close": "79.25",
      "average": "79.4647",
      "volume": "73033",
      "turnover": "5803618.18",
      "trades": "807"
    },
    {
      "date": "2022-10-05",
      "bid": "75.43",
      "ask": "75.65",
      "open": "80.00",
      "high": "80.00",
      "low": "75.49",
      "close": "75.87",
      "average": "76.4786",
      "volume": "58979",
      "turnover": "4509642.74",
      "trades": "452"
    },
    {
      "date": "2022-10-06",
      "bid": "77.93",
      "ask": "78.32",
      "open": "76.50",
      "high": "80.00",
      "low": "76.33",
      "close": "78.12",
      "average": "78.053",
      "volume": "75313",
      "turnover": "5878320.86",
      "trades": "389"
    },
    {
      "date": "2022-10-07",
      "bid": "77.18",
      "ask": "77.65",
      "open": "78.00",
      "high": "78.00",
      "low": "76.85",
      "close": "77.62",
      "average": "77.3868",
      "volume": "44598",
      "turnover": "3451324.4",
      "trades": "384"
    },
    {
      "date": "2022-10-10",
      "bid": "79.29",
      "ask": "79.95",
      "open": "77.60",
      "high": "79.83",
      "low": "76.94",
      "close": "78.89",
      "average": "78.6684",
      "volume": "132393",
      "turnover": "10412534.67",
      "trades": "799"
    },
    {
      "date": "2022-10-11",
      "bid": "76.48",
      "ask": "76.72",
      "open": "78.89",
      "high": "80.15",
      "low": "76.30",
      "close": "76.99",
      "average": "77.3804",
      "volume": "90751",
      "turnover": "7022348.57",
      "trades": "669"
    },
    {
      "date": "2022-10-12",
      "bid": "77.66",
      "ask": "78.28",
      "open": "78.10",
      "high": "82.11",
      "low": "77.18",
      "close": "78.07",
      "average": "79.3991",
      "volume": "127749",
      "turnover": "10142734.24",
      "trades": "932"
    },
    {
      "date": "2022-10-13",
      "bid": "79.29",
      "ask": "79.52",
      "open": "77.02",
      "high": "79.85",
      "low": "76.20",
      "close": "79.76",
      "average": "78.5663",
      "volume": "48696",
      "turnover": "3823806.22",
      "trades": "535"
    },
    {
      "date": "2022-10-14",
      "bid": "80.54",
      "ask": "80.72",
      "open": "80.25",
      "high": "81.20",
      "low": "78.71",
      "close": "80.44",
      "average": "80.3548",
      "volume": "60670",
      "turnover": "4874714.92",
      "trades": "407"
    },
    {
      "date": "2022-10-17",
      "bid": "89.59",
      "ask": "89.97",
      "open": "86.00",
      "high": "95.09",
      "low": "85.60",
      "close": "90.21",
      "average": "91.0981",
      "volume": "448183",
      "turnover": "40827081.4",
      "trades": "2566"
    },
    {
      "date": "2022-10-18",
      "bid": "91.20",
      "ask": "91.48",
      "open": "90.72",
      "high": "91.38",
      "low": "86.49",
      "close": "91.02",
      "average": "89.9174",
      "volume": "122213",
      "turnover": "10990533.71",
      "trades": "1266"
    },
    {
      "date": "2022-10-19",
      "bid": "88.70",
      "ask": "88.76",
      "open": "91.72",
      "high": "91.72",
      "low": "87.83",
      "close": "87.83",
      "average": "88.6622",
      "volume": "100252",
      "turnover": "8883204.38",
      "trades": "946"
    },
    {
      "date": "2022-10-20",
      "bid": "88.04",
      "ask": "88.21",
      "open": "87.00",
      "high": "88.29",
      "low": "86.39",
      "close": "88.00",
      "average": "87.8231",
      "volume": "107766",
      "turnover": "9463217.96",
      "trades": "680"
    },
    {
      "date": "2022-10-21",
      "bid": "88.08",
      "ask": "89.00",
      "open": "88.25",
      "high": "89.25",
      "low": "84.54",
      "close": "87.97",
      "average": "87.2465",
      "volume": "66760",
      "turnover": "5822241.17",
      "trades": "698"
    },
    {
      "date": "2022-10-24",
      "bid": "83.29",
      "ask": "83.59",
      "open": "89.63",
      "high": "89.63",
      "low": "81.75",
      "close": "83.29",
      "average": "83.7402",
      "volume": "203815",
      "turnover": "17067426.05",
      "trades": "1787"
    },
    {
      "date": "2022-10-25",
      "bid": "85.02",
      "ask": "85.23",
      "open": "83.51",
      "high": "85.80",
      "low": "83.40",
      "close": "84.57",
      "average": "84.5688",
      "volume": "94547",
      "turnover": "7995599.67",
      "trades": "772"
    },
    {
      "date": "2022-10-26",
      "bid": "86.42",
      "ask": "86.58",
      "open": "84.74",
      "high": "86.85",
      "low": "83.46",
      "close": "86.28",
      "average": "85.7908",
      "volume": "73455",
      "turnover": "6301051.51",
      "trades": "835"
    },
    {
      "date": "2022-10-27",
      "bid": "88.61",
      "ask": "88.79",
      "open": "87.10",
      "high": "91.00",
      "low": "86.50",
      "close": "88.70",
      "average": "89.2431",
      "volume": "122277",
      "turnover": "10912310.72",
      "trades": "1067"
    },
    {
      "date": "2022-10-28",
      "bid": "87.93",
      "ask": "88.20",
      "open": "89.80",
      "high": "89.80",
      "low": "86.91",
      "close": "87.83",
      "average": "87.8648",
      "volume": "56382",
      "turnover": "4953933.4",
      "trades": "580"
    },
    {
      "date": "2022-10-31",
      "bid": "87.50",
      "ask": "87.66",
      "open": "88.04",
      "high": "88.40",
      "low": "86.55",
      "close": "87.50",
      "average": "87.3988",
      "volume": "52980",
      "turnover": "4630175.26",
      "trades": "500"
    },
    {
      "date": "2022-11-01",
      "bid": "87.05",
      "ask": "87.34",
      "open": "87.79",
      "high": "89.52",
      "low": "86.00",
      "close": "87.06",
      "average": "87.2102",
      "volume": "76097",
      "turnover": "6636437.41",
      "trades": "666"
    },
    {
      "date": "2022-11-02",
      "bid": "86.10",
      "ask": "86.31",
      "open": "87.06",
      "high": "87.47",
      "low": "84.40",
      "close": "86.34",
      "average": "85.9507",
      "volume": "108292",
      "turnover": "9307540.72",
      "trades": "808"
    },
    {
      "date": "2022-11-03",
      "bid": "85.12",
      "ask": "85.33",
      "open": "86.34",
      "high": "86.34",
      "low": "84.15",
      "close": "85.22",
      "average": "85.0878",
      "volume": "64867",
      "turnover": "5519428.91",
      "trades": "800"
    },
    {
      "date": "2022-11-04",
      "bid": "86.96",
      "ask": "87.21",
      "open": "85.74",
      "high": "87.34",
      "low": "85.44",
      "close": "87.05",
      "average": "86.8569",
      "volume": "26907",
      "turnover": "2337178.96",
      "trades": "301"
    },
    {
      "date": "2022-11-07",
      "bid": "88.85",
      "ask": "89.03",
      "open": "88.10",
      "high": "89.39",
      "low": "87.84",
      "close": "89.39",
      "average": "88.6612",
      "volume": "123837",
      "turnover": "10983363.14",
      "trades": "1163"
    },
    {
      "date": "2022-11-08",
      "bid": "89.52",
      "ask": "89.75",
      "open": "89.39",
      "high": "90.00",
      "low": "88.74",
      "close": "89.22",
      "average": "89.2389",
      "volume": "65870",
      "turnover": "5877601.41",
      "trades": "659"
    },
    {
      "date": "2022-11-09",
      "bid": "87.24",
      "ask": "87.33",
      "open": "89.22",
      "high": "90.10",
      "low": "87.08",
      "close": "87.34",
      "average": "87.7326",
      "volume": "40028",
      "turnover": "3511761.05",
      "trades": "438"
    },
    {
      "date": "2022-11-10",
      "bid": "88.90",
      "ask": "88.99",
      "open": "87.34",
      "high": "88.98",
      "low": "85.32",
      "close": "88.90",
      "average": "87.2216",
      "volume": "59742",
      "turnover": "5210842.57",
      "trades": "636"
    },
    {
      "date": "2022-11-11",
      "bid": "87.92",
      "ask": "88.29",
      "open": "89.00",
      "high": "89.56",
      "low": "87.11",
      "close": "87.89",
      "average": "87.9329",
      "volume": "52628",
      "turnover": "4627730.26",
      "trades": "676"
    },
    {
      "date": "2022-11-14",
      "bid": "85.32",
      "ask": "85.68",
      "open": "87.89",
      "high": "89.35",
      "low": "84.97",
      "close": "85.15",
      "average": "85.957",
      "volume": "74004",
      "turnover": "6361192.38",
      "trades": "934"
    },
    {
      "date": "2022-11-15",
      "bid": "86.31",
      "ask": "86.59",
      "open": "85.50",
      "high": "86.60",
      "low": "84.81",
      "close": "86.00",
      "average": "85.7759",
      "volume": "58442",
      "turnover": "5012917.09",
      "trades": "728"
    },
    {
      "date": "2022-11-16",
      "bid": "84.50",
      "ask": "88.98",
      "open": "86.01",
      "high": "86.50",
      "low": "84.56",
      "close": "85.97",
      "average": "85.4525",
      "volume": "37072",
      "turnover": "3167626.17",
      "trades": "480"
    },
    {
      "date": "2022-11-17",
      "bid": "85.81",
      "ask": "86.01",
      "open": "84.94",
      "high": "87.35",
      "low": "84.94",
      "close": "85.87",
      "average": "86.0151",
      "volume": "52114",
      "turnover": "4482632.01",
      "trades": "786"
    },
    {
      "date": "2022-11-18",
      "bid": "85.36",
      "ask": "85.51",
      "open": "86.00",
      "high": "86.25",
      "low": "84.81",
      "close": "85.31",
      "average": "85.2767",
      "volume": "41266",
      "turnover": "3519028.32",
      "trades": "516"
    },
    {
      "date": "2022-11-21",
      "bid": "86.01",
      "ask": "86.27",
      "open": "86.23",
      "high": "86.50",
      "low": "85.57",
      "close": "86.03",
      "average": "86.1251",
      "volume": "46023",
      "turnover": "3963766.45",
      "trades": "504"
    },
    {
      "date": "2022-11-22",
      "bid": "83.50",
      "ask": "83.87",
      "open": "85.60",
      "high": "85.86",
      "low": "83.50",
      "close": "83.58",
      "average": "84.2675",
      "volume": "103591",
      "turnover": "8729275.74",
      "trades": "977"
    },
    {
      "date": "2022-11-23",
      "bid": "83.21",
      "ask": "83.44",
      "open": "83.80",
      "high": "84.29",
      "low": "82.24",
      "close": "83.53",
      "average": "83.4006",
      "volume": "91270",
      "turnover": "7611975.42",
      "trades": "931"
    },
    {
      "date": "2022-11-24",
      "bid": "83.48",
      "ask": "83.60",
      "open": "83.60",
      "high": "84.13",
      "low": "82.46",
      "close": "84.13",
      "average": "83.6431",
      "volume": "62841",
      "turnover": "5256136.3",
      "trades": "671"
    },
    {
      "date": "2022-11-25",
      "bid": "84.70",
      "ask": "84.99",
      "open": "83.49",
      "high": "85.12",
      "low": "83.40",
      "close": "84.66",
      "average": "84.4867",
      "volume": "72084",
      "turnover": "6090190.7",
      "trades": "1202"
    },
    {
      "date": "2022-11-28",
      "bid": "83.60",
      "ask": "83.96",
      "open": "84.66",
      "high": "84.66",
      "low": "81.03",
      "close": "83.98",
      "average": "83.1032",
      "volume": "101315",
      "turnover": "8425156.31",
      "trades": "1056"
    },
    {
      "date": "2022-11-29",
      "bid": "85.02",
      "ask": "85.08",
      "open": "83.98",
      "high": "85.45",
      "low": "83.29",
      "close": "85.23",
      "average": "84.5847",
      "volume": "114197",
      "turnover": "9659317.01",
      "trades": "1140"
    },
    {
      "date": "2022-11-30",
      "bid": "84.70",
      "ask": "84.78",
      "open": "85.68",
      "high": "86.22",
      "low": "84.55",
      "close": "84.70",
      "average": "84.7369",
      "volume": "888992",
      "turnover": "75330646.37",
      "trades": "1337"
    },
    {
      "date": "2022-12-01",
      "bid": "87.63",
      "ask": "87.83",
      "open": "86.23",
      "high": "88.20",
      "low": "85.89",
      "close": "87.78",
      "average": "87.1717",
      "volume": "131766",
      "turnover": "11486129.22",
      "trades": "1540"
    },
    {
      "date": "2022-12-02",
      "bid": "88.12",
      "ask": "88.26",
      "open": "87.63",
      "high": "88.70",
      "low": "86.56",
      "close": "88.25",
      "average": "87.9412",
      "volume": "63854",
      "turnover": "5615546.01",
      "trades": "859"
    },
    {
      "date": "2022-12-05",
      "bid": "87.18",
      "ask": "87.46",
      "open": "88.12",
      "high": "88.50",
      "low": "86.50",
      "close": "87.50",
      "average": "87.5393",
      "volume": "34929",
      "turnover": "3057661.89",
      "trades": "481"
    },
    {
      "date": "2022-12-06",
      "bid": "85.43",
      "ask": "85.77",
      "open": "87.50",
      "high": "87.65",
      "low": "85.40",
      "close": "85.47",
      "average": "86.1875",
      "volume": "87117",
      "turnover": "7508206.06",
      "trades": "655"
    },
    {
      "date": "2022-12-07",
      "bid": "86.32",
      "ask": "86.50",
      "open": "85.47",
      "high": "87.19",
      "low": "85.00",
      "close": "86.45",
      "average": "86.0357",
      "volume": "62389",
      "turnover": "5367652.83",
      "trades": "554"
    },
    {
      "date": "2022-12-08",
      "bid": "86.37",
      "ask": "86.59",
      "open": "86.64",
      "high": "86.71",
      "low": "85.30",
      "close": "86.42",
      "average": "86.0894",
      "volume": "48112",
      "turnover": "4141935.38",
      "trades": "413"
    },
    {
      "date": "2022-12-09",
      "bid": "86.30",
      "ask": "86.42",
      "open": "87.20",
      "high": "87.43",
      "low": "85.50",
      "close": "86.00",
      "average": "86.1517",
      "volume": "64034",
      "turnover": "5516646.96",
      "trades": "662"
    },
    {
      "date": "2022-12-12",
      "bid": "86.95",
      "ask": "87.19",
      "open": "86.00",
      "high": "87.24",
      "low": "85.50",
      "close": "86.64",
      "average": "86.4105",
      "volume": "103343",
      "turnover": "8929293.83",
      "trades": "1161"
    },
    {
      "date": "2022-12-13",
      "bid": "87.61",
      "ask": "87.80",
      "open": "86.64",
      "high": "88.35",
      "low": "85.68",
      "close": "87.50",
      "average": "86.723",
      "volume": "208953",
      "turnover": "18114571.2",
      "trades": "1642"
    },
    {
      "date": "2022-12-14",
      "bid": "87.95",
      "ask": "88.15",
      "open": "87.55",
      "high": "88.88",
      "low": "86.60",
      "close": "88.17",
      "average": "87.9456",
      "volume": "74152",
      "turnover": "6523969.03",
      "trades": "850"
    },
    {
      "date": "2022-12-15",
      "bid": "87.19",
      "ask": "87.32",
      "open": "88.16",
      "high": "88.39",
      "low": "86.00",
      "close": "87.41",
      "average": "87.2874",
      "volume": "60332",
      "turnover": "5266326.32",
      "trades": "600"
    },
    {
      "date": "2022-12-16",
      "bid": "84.11",
      "ask": "84.22",
      "open": "86.70",
      "high": "86.78",
      "low": "83.45",
      "close": "84.22",
      "average": "84.4196",
      "volume": "88392",
      "turnover": "7461812.72",
      "trades": "696"
    },
    {
      "date": "2022-12-19",
      "bid": "84.43",
      "ask": "84.56",
      "open": "84.31",
      "high": "85.49",
      "low": "84.11",
      "close": "84.73",
      "average": "84.6498",
      "volume": "87945",
      "turnover": "7444486.44",
      "trades": "552"
    },
    {
      "date": "2022-12-20",
      "bid": "84.83",
      "ask": "85.05",
      "open": "84.73",
      "high": "85.58",
      "low": "84.00",
      "close": "85.07",
      "average": "84.9277",
      "volume": "89971",
      "turnover": "7641122.71",
      "trades": "813"
    },
    {
      "date": "2022-12-21",
      "bid": "84.12",
      "ask": "84.47",
      "open": "85.00",
      "high": "85.32",
      "low": "83.40",
      "close": "84.25",
      "average": "84.5136",
      "volume": "48687",
      "turnover": "4115875.99",
      "trades": "489"
    },
    {
      "date": "2022-12-22",
      "bid": "83.13",
      "ask": "83.32",
      "open": "84.00",
      "high": "84.80",
      "low": "82.46",
      "close": "83.26",
      "average": "83.3691",
      "volume": "48934",
      "turnover": "4079757.49",
      "trades": "547"
    },
    {
      "date": "2022-12-23",
      "bid": "83.60",
      "ask": "83.80",
      "open": "84.08",
      "high": "84.48",
      "low": "82.94",
      "close": "83.76",
      "average": "83.8367",
      "volume": "28645",
      "turnover": "2401782.54",
      "trades": "453"
    },
    {
      "date": "2022-12-27",
      "bid": "83.06",
      "ask": "83.22",
      "open": "83.77",
      "high": "84.13",
      "low": "82.32",
      "close": "83.14",
      "average": "83.0746",
      "volume": "37129",
      "turnover": "3084478.47",
      "trades": "469"
    },
    {
      "date": "2022-12-28",
      "bid": "82.01",
      "ask": "82.16",
      "open": "83.03",
      "high": "83.09",
      "low": "81.86",
      "close": "82.25",
      "average": "82.33",
      "volume": "42952",
      "turnover": "3536236.44",
      "trades": "323"
    },
    {
      "date": "2022-12-29",
      "bid": "85.03",
      "ask": "85.22",
      "open": "82.25",
      "high": "85.38",
      "low": "81.20",
      "close": "85.00",
      "average": "83.5877",
      "volume": "106228",
      "turnover": "8882168.26",
      "trades": "705"
    },
    {
      "date": "2022-12-30",
      "bid": "83.67",
      "ask": "83.86",
      "open": "84.58",
      "high": "85.63",
      "low": "83.57",
      "close": "83.57",
      "average": "84.2671",
      "volume": "59659",
      "turnover": "5030939.4",
      "trades": "562"
    },
    {
      "date": "2023-01-02",
      "bid": "86.76",
      "ask": "86.86",
      "open": "83.70",
      "high": "86.86",
      "low": "83.70",
      "close": "86.57",
      "average": "85.8735",
      "volume": "69948",
      "turnover": "6006668.09",
      "trades": "656"
    },
    {
      "date": "2023-01-03",
      "bid": "87.07",
      "ask": "87.24",
      "open": "86.57",
      "high": "88.36",
      "low": "86.00",
      "close": "87.00",
      "average": "87.2925",
      "volume": "85721",
      "turnover": "7483003.24",
      "trades": "689"
    },
    {
      "date": "2023-01-04",
      "bid": "85.65",
      "ask": "85.85",
      "open": "87.01",
      "high": "89.44",
      "low": "85.43",
      "close": "85.75",
      "average": "87.6576",
      "volume": "84802",
      "turnover": "7433542.99",
      "trades": "664"
    },
    {
      "date": "2023-01-05",
      "bid": "86.20",
      "ask": "86.35",
      "open": "85.66",
      "high": "86.87",
      "low": "84.57",
      "close": "85.73",
      "average": "85.5925",
      "volume": "46484",
      "turnover": "3978676.12",
      "trades": "358"
    },
    {
      "date": "2023-01-09",
      "bid": "86.46",
      "ask": "86.92",
      "open": "86.00",
      "high": "87.94",
      "low": "86.00",
      "close": "86.79",
      "average": "86.7445",
      "volume": "69837",
      "turnover": "6058216.06",
      "trades": "567"
    },
    {
      "date": "2023-01-10",
      "bid": "87.47",
      "ask": "87.55",
      "open": "86.29",
      "high": "87.82",
      "low": "85.90",
      "close": "87.00",
      "average": "87.046",
      "volume": "53273",
      "turnover": "4637271.92",
      "trades": "464"
    },
    {
      "date": "2023-01-11",
      "bid": "87.61",
      "ask": "87.85",
      "open": "87.00",
      "high": "89.85",
      "low": "87.00",
      "close": "87.50",
      "average": "88.3954",
      "volume": "97076",
      "turnover": "8581203.73",
      "trades": "741"
    },
    {
      "date": "2023-01-12",
      "bid": "89.63",
      "ask": "89.77",
      "open": "87.50",
      "high": "90.81",
      "low": "87.35",
      "close": "89.99",
      "average": "89.554",
      "volume": "165037",
      "turnover": "14730014.79",
      "trades": "1328"
    },
    {
      "date": "2023-01-13",
      "bid": "93.20",
      "ask": "93.37",
      "open": "90.04",
      "high": "93.52",
      "low": "90.04",
      "close": "93.00",
      "average": "92.4533",
      "volume": "80582",
      "turnover": "7450343.69",
      "trades": "929"
    },
    {
      "date": "2023-01-16",
      "bid": "95.48",
      "ask": "95.64",
      "open": "93.00",
      "high": "96.60",
      "low": "92.99",
      "close": "95.37",
      "average": "95.0958",
      "volume": "145635",
      "turnover": "13859152.15",
      "trades": "954"
    },
    {
      "date": "2023-01-17",
      "bid": "94.97",
      "ask": "95.03",
      "open": "95.40",
      "high": "96.75",
      "low": "93.45",
      "close": "94.82",
      "average": "94.9883",
      "volume": "69669",
      "turnover": "6617464.22",
      "trades": "829"
    },
    {
      "date": "2023-01-18",
      "bid": "96.13",
      "ask": "96.29",
      "open": "95.00",
      "high": "96.61",
      "low": "94.09",
      "close": "95.99",
      "average": "95.5755",
      "volume": "93766",
      "turnover": "8961565.44",
      "trades": "976"
    },
    {
      "date": "2023-01-19",
      "bid": "93.70",
      "ask": "93.74",
      "open": "95.99",
      "high": "96.66",
      "low": "93.22",
      "close": "93.60",
      "average": "94.7292",
      "volume": "103397",
      "turnover": "9795585.27",
      "trades": "943"
    },
    {
      "date": "2023-01-20",
      "bid": "93.94",
      "ask": "94.06",
      "open": "93.90",
      "high": "95.34",
      "low": "93.40",
      "close": "94.15",
      "average": "93.8273",
      "volume": "84862",
      "turnover": "7962787.32",
      "trades": "609"
    },
    {
      "date": "2023-01-23",
      "bid": "95.30",
      "ask": "95.76",
      "open": "94.16",
      "high": "96.02",
      "low": "94.16",
      "close": "95.71",
      "average": "95.4599",
      "volume": "74185",
      "turnover": "7081392.04",
      "trades": "841"
    },
    {
      "date": "2023-01-24",
      "bid": "95.32",
      "ask": "95.43",
      "open": "95.71",
      "high": "95.98",
      "low": "94.70",
      "close": "95.46",
      "average": "95.2711",
      "volume": "254697",
      "turnover": "24262509.25",
      "trades": "548"
    },
    {
      "date": "2023-01-25",
      "bid": "93.29",
      "ask": "93.50",
      "open": "95.46",
      "high": "95.46",
      "low": "92.33",
      "close": "93.00",
      "average": "93.2032",
      "volume": "67232",
      "turnover": "6266159.58",
      "trades": "717"
    },
    {
      "date": "2023-01-26",
      "bid": "92.24",
      "ask": "92.36",
      "open": "93.26",
      "high": "93.66",
      "low": "91.94",
      "close": "92.35",
      "average": "92.484",
      "volume": "30113",
      "turnover": "2784982.46",
      "trades": "323"
    },
    {
      "date": "2023-01-27",
      "bid": "92.41",
      "ask": "92.49",
      "open": "92.35",
      "high": "92.94",
      "low": "91.64",
      "close": "92.67",
      "average": "92.6077",
      "volume": "31651",
      "turnover": "2931127.69",
      "trades": "326"
    },
    {
      "date": "2023-01-30",
      "bid": "92.30",
      "ask": "92.54",
      "open": "92.67",
      "high": "92.67",
      "low": "91.28",
      "close": "92.42",
      "average": "92.0476",
      "volume": "33688",
      "turnover": "3100909.69",
      "trades": "482"
    },
    {
      "date": "2023-01-31",
      "bid": "91.88",
      "ask": "92.04",
      "open": "92.42",
      "high": "92.99",
      "low": "91.54",
      "close": "91.92",
      "average": "91.9422",
      "volume": "78180",
      "turnover": "7188531.22",
      "trades": "620"
    },
    {
      "date": "2023-02-01",
      "bid": "94.03",
      "ask": "94.32",
      "open": "91.77",
      "high": "94.60",
      "low": "91.77",
      "close": "94.20",
      "average": "94.0637",
      "volume": "101099",
      "turnover": "9510845.61",
      "trades": "1183"
    },
    {
      "date": "2023-02-02",
      "bid": "96.39",
      "ask": "96.52",
      "open": "94.51",
      "high": "96.59",
      "low": "94.00",
      "close": "96.39",
      "average": "95.5593",
      "volume": "73730",
      "turnover": "7044875.37",
      "trades": "720"
    },
    {
      "date": "2023-02-03",
      "bid": "95.42",
      "ask": "95.54",
      "open": "97.09",
      "high": "98.06",
      "low": "92.74",
      "close": "95.68",
      "average": "94.8411",
      "volume": "627343",
      "turnover": "59504161.41",
      "trades": "1043"
    },
    {
      "date": "2023-02-06",
      "bid": "101.40",
      "ask": "101.60",
      "open": "95.75",
      "high": "101.80",
      "low": "95.59",
      "close": "101.60",
      "average": "100.3808",
      "volume": "215742",
      "turnover": "21657582.55",
      "trades": "1812"
    },
    {
      "date": "2023-02-07",
      "bid": "98.77",
      "ask": "98.84",
      "open": "101.62",
      "high": "102.26",
      "low": "98.36",
      "close": "98.70",
      "average": "99.3692",
      "volume": "108229",
      "turnover": "10754619.8",
      "trades": "1244"
    },
    {
      "date": "2023-02-08",
      "bid": "101.00",
      "ask": "101.28",
      "open": "98.80",
      "high": "101.70",
      "low": "98.80",
      "close": "100.86",
      "average": "100.7874",
      "volume": "247774",
      "turnover": "24970621.38",
      "trades": "1347"
    },
    {
      "date": "2023-02-09",
      "bid": "102.30",
      "ask": "102.50",
      "open": "101.36",
      "high": "103.52",
      "low": "101.00",
      "close": "102.10",
      "average": "102.7223",
      "volume": "150148",
      "turnover": "15422133.71",
      "trades": "1338"
    },
    {
      "date": "2023-02-10",
      "bid": "101.58",
      "ask": "101.70",
      "open": "101.00",
      "high": "102.24",
      "low": "100.48",
      "close": "101.70",
      "average": "101.694",
      "volume": "554351",
      "turnover": "56373895.28",
      "trades": "788"
    },
    {
      "date": "2023-02-13",
      "bid": "102.10",
      "ask": "102.54",
      "open": "101.90",
      "high": "102.58",
      "low": "100.16",
      "close": "102.02",
      "average": "101.7284",
      "volume": "71018",
      "turnover": "7224073.99",
      "trades": "879"
    },
    {
      "date": "2023-02-14",
      "bid": "104.22",
      "ask": "104.36",
      "open": "101.68",
      "high": "104.78",
      "low": "101.56",
      "close": "104.30",
      "average": "103.8713",
      "volume": "406353",
      "turnover": "42208506.72",
      "trades": "1551"
    },
    {
      "date": "2023-02-15",
      "bid": "98.40",
      "ask": "98.44",
      "open": "101.58",
      "high": "102.38",
      "low": "92.41",
      "close": "98.71",
      "average": "95.6135",
      "volume": "764402",
      "turnover": "73095261.86",
      "trades": "5739"
    },
    {
      "date": "2023-02-16",
      "bid": "100.00",
      "ask": "100.14",
      "open": "98.71",
      "high": "101.00",
      "low": "98.07",
      "close": "100.24",
      "average": "99.9695",
      "volume": "189042",
      "turnover": "18883099.02",
      "trades": "1301"
    },
    {
      "date": "2023-02-17",
      "bid": "99.41",
      "ask": "99.58",
      "open": "101.48",
      "high": "101.48",
      "low": "97.50",
      "close": "99.68",
      "average": "100.5685",
      "volume": "396368",
      "turnover": "39860738.86",
      "trades": "900"
    },
    {
      "date": "2023-02-20",
      "bid": "98.92",
      "ask": "98.95",
      "open": "99.68",
      "high": "100.66",
      "low": "98.23",
      "close": "99.19",
      "average": "99.2622",
      "volume": "59355",
      "turnover": "5891708.91",
      "trades": "621"
    },
    {
      "date": "2023-02-21",
      "bid": "98.89",
      "ask": "99.15",
      "open": "98.12",
      "high": "100.12",
      "low": "98.12",
      "close": "99.12",
      "average": "99.2241",
      "volume": "47931",
      "turnover": "4755909.88",
      "trades": "509"
    },
    {
      "date": "2023-02-22",
      "bid": "98.05",
      "ask": "98.15",
      "open": "99.15",
      "high": "99.15",
      "low": "97.63",
      "close": "98.52",
      "average": "98.3449",
      "volume": "47650",
      "turnover": "4686105.84",
      "trades": "575"
    },
    {
      "date": "2023-02-23",
      "bid": "98.56",
      "ask": "98.75",
      "open": "97.99",
      "high": "98.97",
      "low": "97.99",
      "close": "98.53",
      "average": "98.485",
      "volume": "57432",
      "turnover": "5656196.31",
      "trades": "586"
    },
    {
      "date": "2023-02-24",
      "bid": "98.31",
      "ask": "98.49",
      "open": "98.53",
      "high": "99.27",
      "low": "97.78",
      "close": "98.42",
      "average": "98.4805",
      "volume": "37047",
      "turnover": "3648753.26",
      "trades": "469"
    },
    {
      "date": "2023-02-27",
      "bid": "99.54",
      "ask": "99.91",
      "open": "98.43",
      "high": "102.00",
      "low": "98.17",
      "close": "99.97",
      "average": "100.3614",
      "volume": "89735",
      "turnover": "9005842.94",
      "trades": "779"
    },
    {
      "date": "2023-02-28",
      "bid": "99.26",
      "ask": "99.44",
      "open": "98.85",
      "high": "100.00",
      "low": "96.70",
      "close": "99.60",
      "average": "99.0243",
      "volume": "163421",
      "turnover": "16182205.82",
      "trades": "1440"
    },
    {
      "date": "2023-03-01",
      "bid": "99.91",
      "ask": "100.14",
      "open": "100.50",
      "high": "101.02",
      "low": "99.16",
      "close": "100.18",
      "average": "100.2791",
      "volume": "76958",
      "turnover": "7717031.24",
      "trades": "910"
    },
    {
      "date": "2023-03-02",
      "bid": "99.39",
      "ask": "99.57",
      "open": "100.10",
      "high": "100.32",
      "low": "99.27",
      "close": "99.68",
      "average": "99.6707",
      "volume": "61817",
      "turnover": "6161371.95",
      "trades": "649"
    },
    {
      "date": "2023-03-03",
      "bid": "99.53",
      "ask": "99.66",
      "open": "99.65",
      "high": "100.00",
      "low": "98.02",
      "close": "99.50",
      "average": "99.1168",
      "volume": "58213",
      "turnover": "5770251.96",
      "trades": "661"
    },
    {
      "date": "2023-03-06",
      "bid": "96.50",
      "ask": "96.64",
      "open": "98.93",
      "high": "100.00",
      "low": "95.95",
      "close": "96.57",
      "average": "96.8243",
      "volume": "182558",
      "turnover": "17676045.11",
      "trades": "791"
    },
    {
      "date": "2023-03-07",
      "bid": "96.17",
      "ask": "96.48",
      "open": "96.52",
      "high": "96.97",
      "low": "95.80",
      "close": "96.25",
      "average": "96.3392",
      "volume": "29635",
      "turnover": "2854899.6",
      "trades": "525"
    },
    {
      "date": "2023-03-08",
      "bid": "95.18",
      "ask": "95.35",
      "open": "96.23",
      "high": "96.23",
      "low": "95.10",
      "close": "95.39",
      "average": "95.3906",
      "volume": "89080",
      "turnover": "8498077.86",
      "trades": "650"
    },
    {
      "date": "2023-03-09",
      "bid": "94.90",
      "ask": "94.95",
      "open": "95.39",
      "high": "95.78",
      "low": "94.00",
      "close": "94.71",
      "average": "94.7344",
      "volume": "95937",
      "turnover": "9088589.89",
      "trades": "1012"
    },
    {
      "date": "2023-03-10",
      "bid": "95.22",
      "ask": "95.36",
      "open": "94.20",
      "high": "95.65",
      "low": "93.23",
      "close": "95.65",
      "average": "94.8878",
      "volume": "66040",
      "turnover": "6266388.92",
      "trades": "858"
    },
    {
      "date": "2023-03-13",
      "bid": "94.43",
      "ask": "94.57",
      "open": "95.15",
      "high": "95.22",
      "low": "92.52",
      "close": "94.38",
      "average": "93.8396",
      "volume": "55187",
      "turnover": "5178705.3",
      "trades": "632"
    },
    {
      "date": "2023-03-14",
      "bid": "94.60",
      "ask": "94.81",
      "open": "94.38",
      "high": "96.12",
      "low": "94.00",
      "close": "94.43",
      "average": "94.6754",
      "volume": "238246",
      "turnover": "22556695.1",
      "trades": "442"
    },
    {
      "date": "2023-03-15",
      "bid": "94.46",
      "ask": "94.66",
      "open": "94.43",
      "high": "95.11",
      "low": "93.79",
      "close": "94.05",
      "average": "94.2091",
      "volume": "69425",
      "turnover": "6546011",
      "trades": "731"
    },
    {
      "date": "2023-03-16",
      "bid": "96.94",
      "ask": "97.14",
      "open": "94.05",
      "high": "97.03",
      "low": "93.91",
      "close": "96.88",
      "average": "95.6879",
      "volume": "65032",
      "turnover": "6222959.71",
      "trades": "629"
    },
    {
      "date": "2023-03-17",
      "bid": "95.53",
      "ask": "95.71",
      "open": "97.28",
      "high": "97.81",
      "low": "95.41",
      "close": "95.51",
      "average": "96.4524",
      "volume": "87923",
      "turnover": "8480999.44",
      "trades": "823"
    },
    {
      "date": "2023-03-20",
      "bid": "91.92",
      "ask": "92.09",
      "open": "95.00",
      "high": "95.00",
      "low": "91.88",
      "close": "92.19",
      "average": "92.8619",
      "volume": "87750",
      "turnover": "8148588.36",
      "trades": "786"
    },
    {
      "date": "2023-03-21",
      "bid": "92.80",
      "ask": "92.95",
      "open": "93.00",
      "high": "93.38",
      "low": "91.61",
      "close": "92.60",
      "average": "92.1903",
      "volume": "118180",
      "turnover": "10896187.72",
      "trades": "731"
    },
    {
      "date": "2023-03-22",
      "bid": "92.60",
      "ask": "92.96",
      "open": "92.60",
      "high": "94.06",
      "low": "91.92",
      "close": "92.75",
      "average": "92.7871",
      "volume": "46112",
      "turnover": "4278649.12",
      "trades": "446"
    },
    {
      "date": "2023-03-23",
      "bid": "93.58",
      "ask": "93.77",
      "open": "93.71",
      "high": "93.99",
      "low": "91.76",
      "close": "93.53",
      "average": "92.6903",
      "volume": "87731",
      "turnover": "8132460",
      "trades": "372"
    },
    {
      "date": "2023-03-24",
      "bid": "92.86",
      "ask": "93.05",
      "open": "93.53",
      "high": "94.04",
      "low": "92.58",
      "close": "92.85",
      "average": "93.0859",
      "volume": "43089",
      "turnover": "4011002.23",
      "trades": "406"
    },
    {
      "date": "2023-03-27",
      "bid": "94.10",
      "ask": "94.23",
      "open": "92.85",
      "high": "94.63",
      "low": "92.85",
      "close": "94.07",
      "average": "93.9428",
      "volume": "39070",
      "turnover": "3661229.4",
      "trades": "269"
    },
    {
      "date": "2023-03-28",
      "bid": "93.43",
      "ask": "93.58",
      "open": "94.27",
      "high": "94.50",
      "low": "93.23",
      "close": "93.40",
      "average": "93.6112",
      "volume": "43544",
      "turnover": "4076208.4",
      "trades": "263"
    },
    {
      "date": "2023-03-29",
      "bid": "94.60",
      "ask": "94.79",
      "open": "93.64",
      "high": "94.68",
      "low": "93.01",
      "close": "94.26",
      "average": "94.0374",
      "volume": "57849",
      "turnover": "5439923.75",
      "trades": "498"
    },
    {
      "date": "2023-03-30",
      "bid": "91.83",
      "ask": "92.10",
      "open": "94.79",
      "high": "95.83",
      "low": "90.12",
      "close": "91.88",
      "average": "92.0888",
      "volume": "99682",
      "turnover": "9179582.76",
      "trades": "982"
    },
    {
      "date": "2023-03-31",
      "bid": "91.61",
      "ask": "91.85",
      "open": "91.88",
      "high": "93.32",
      "low": "91.00",
      "close": "91.67",
      "average": "91.706",
      "volume": "62475",
      "turnover": "5729335.19",
      "trades": "417"
    },
    {
      "date": "2023-04-03",
      "bid": "89.85",
      "ask": "90.10",
      "open": "91.50",
      "high": "91.65",
      "low": "87.95",
      "close": "89.85",
      "average": "89.5222",
      "volume": "85482",
      "turnover": "7652683.7",
      "trades": "779"
    },
    {
      "date": "2023-04-04",
      "bid": "89.30",
      "ask": "89.50",
      "open": "89.30",
      "high": "91.05",
      "low": "89.10",
      "close": "89.35",
      "average": "89.7441",
      "volume": "64890",
      "turnover": "5823500.45",
      "trades": "601"
    },
    {
      "date": "2023-04-05",
      "bid": "92.50",
      "ask": "92.70",
      "open": "89.30",
      "high": "92.60",
      "low": "89.30",
      "close": "92.55",
      "average": "91.8971",
      "volume": "102501",
      "turnover": "9419601.91",
      "trades": "1247"
    },
    {
      "date": "2023-04-06",
      "bid": "93.60",
      "ask": "93.85",
      "open": "92.55",
      "high": "94.20",
      "low": "91.85",
      "close": "94.20",
      "average": "93.6891",
      "volume": "38644",
      "turnover": "3620466.05",
      "trades": "464"
    },
    {
      "date": "2023-04-11",
      "bid": "92.55",
      "ask": "92.65",
      "open": "94.35",
      "high": "94.35",
      "low": "91.85",
      "close": "92.40",
      "average": "92.971",
      "volume": "80754",
      "turnover": "7507543.63",
      "trades": "992"
    },
    {
      "date": "2023-04-12",
      "bid": "90.05",
      "ask": "90.10",
      "open": "91.90",
      "high": "92.30",
      "low": "89.80",
      "close": "90.05",
      "average": "90.4376",
      "volume": "104906",
      "turnover": "9487423.08",
      "trades": "1233"
    },
    {
      "date": "2023-04-13",
      "bid": "91.00",
      "ask": "91.20",
      "open": "90.05",
      "high": "91.70",
      "low": "90.05",
      "close": "91.30",
      "average": "91.04",
      "volume": "83976",
      "turnover": "7645149.68",
      "trades": "461"
    },
    {
      "date": "2023-04-14",
      "bid": "91.30",
      "ask": "91.40",
      "open": "91.95",
      "high": "92.65",
      "low": "91.20",
      "close": "91.55",
      "average": "91.8066",
      "volume": "38879",
      "turnover": "3569348.7",
      "trades": "403"
    },
    {
      "date": "2023-04-17",
      "bid": "92.75",
      "ask": "92.90",
      "open": "91.55",
      "high": "93.00",
      "low": "91.35",
      "close": "92.85",
      "average": "92.3553",
      "volume": "79527",
      "turnover": "7344738.75",
      "trades": "640"
    },
    {
      "date": "2023-04-18",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.85",
      "high": "93.45",
      "low": "91.80",
      "close": "91.90",
      "average": "92.2871",
      "volume": "45444",
      "turnover": "4193897.15",
      "trades": "423"
    },
    {
      "date": "2023-04-19",
      "bid": "91.70",
      "ask": "91.95",
      "open": "91.90",
      "high": "92.15",
      "low": "91.20",
      "close": "91.55",
      "average": "91.6635",
      "volume": "48433",
      "turnover": "4439634.87",
      "trades": "448"
    },
    {
      "date": "2023-04-20",
      "bid": "92.30",
      "ask": "92.60",
      "open": "93.55",
      "high": "93.55",
      "low": "91.80",
      "close": "92.50",
      "average": "92.4166",
      "volume": "180559",
      "turnover": "16686647.15",
      "trades": "570"
    },
    {
      "date": "2023-04-21",
      "bid": "92.60",
      "ask": "92.80",
      "open": "92.50",
      "high": "92.90",
      "low": "92.00",
      "close": "92.65",
      "average": "92.5419",
      "volume": "28996",
      "turnover": "2683382.98",
      "trades": "337"
    },
    {
      "date": "2023-04-24",
      "bid": "93.90",
      "ask": "94.15",
      "open": "91.90",
      "high": "95.30",
      "low": "91.90",
      "close": "94.00",
      "average": "94.2411",
      "volume": "66544",
      "turnover": "6271202.83",
      "trades": "395"
    },
    {
      "date": "2023-04-25",
      "bid": "94.50",
      "ask": "94.70",
      "open": "95.00",
      "high": "95.00",
      "low": "93.00",
      "close": "94.30",
      "average": "94.1671",
      "volume": "76127",
      "turnover": "7172850.08",
      "trades": "428"
    },
    {
      "date": "2023-04-26",
      "bid": "97.50",
      "ask": "97.70",
      "open": "94.70",
      "high": "97.65",
      "low": "93.85",
      "close": "97.30",
      "average": "96.5419",
      "volume": "68426",
      "turnover": "6606000.75",
      "trades": "691"
    },
    {
      "date": "2023-04-27",
      "bid": "102.30",
      "ask": "102.50",
      "open": "105.00",
      "high": "112.30",
      "low": "101.80",
      "close": "102.30",
      "average": "105.1855",
      "volume": "324741",
      "turnover": "34158579",
      "trades": "2426"
    },
    {
      "date": "2023-04-28",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.30",
      "high": "102.80",
      "low": "98.75",
      "close": "101.80",
      "average": "101.2865",
      "volume": "110053",
      "turnover": "11146730",
      "trades": "850"
    },
    {
      "date": "2023-05-02",
      "bid": "105.40",
      "ask": "105.60",
      "open": "102.00",
      "high": "106.50",
      "low": "101.90",
      "close": "105.60",
      "average": "105.0695",
      "volume": "121894",
      "turnover": "12807661.75",
      "trades": "1043"
    },
    {
      "date": "2023-05-03",
      "bid": "104.60",
      "ask": "104.90",
      "open": "105.10",
      "high": "105.40",
      "low": "103.50",
      "close": "104.70",
      "average": "104.3583",
      "volume": "71325",
      "turnover": "7443383.1",
      "trades": "719"
    },
    {
      "date": "2023-05-04",
      "bid": "104.40",
      "ask": "104.80",
      "open": "104.70",
      "high": "106.10",
      "low": "103.10",
      "close": "104.70",
      "average": "104.7307",
      "volume": "79521",
      "turnover": "8328289.3",
      "trades": "664"
    },
    {
      "date": "2023-05-05",
      "bid": "107.30",
      "ask": "107.60",
      "open": "111.20",
      "high": "113.60",
      "low": "104.00",
      "close": "107.80",
      "average": "107.5138",
      "volume": "144269",
      "turnover": "15510822.25",
      "trades": "962"
    },
    {
      "date": "2023-05-08",
      "bid": "105.60",
      "ask": "106.00",
      "open": "109.60",
      "high": "109.80",
      "low": "104.00",
      "close": "106.00",
      "average": "105.5304",
      "volume": "144791",
      "turnover": "15298567.7",
      "trades": "776"
    },
    {
      "date": "2023-05-09",
      "bid": "101.70",
      "ask": "101.90",
      "open": "106.00",
      "high": "106.00",
      "low": "101.70",
      "close": "101.90",
      "average": "102.6089",
      "volume": "61528",
      "turnover": "6310897.7",
      "trades": "553"
    },
    {
      "date": "2023-05-10",
      "bid": "103.00",
      "ask": "103.10",
      "open": "101.00",
      "high": "104.10",
      "low": "100.40",
      "close": "103.00",
      "average": "102.5362",
      "volume": "89577",
      "turnover": "9185519.65",
      "trades": "713"
    },
    {
      "date": "2023-05-11",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.30",
      "high": "104.90",
      "low": "103.00",
      "close": "103.90",
      "average": "104.074",
      "volume": "88181",
      "turnover": "9177481.25",
      "trades": "871"
    },
    {
      "date": "2023-05-12",
      "bid": "102.20",
      "ask": "102.40",
      "open": "104.10",
      "high": "104.50",
      "low": "101.80",
      "close": "101.80",
      "average": "102.229",
      "volume": "73404",
      "turnover": "7504065.4",
      "trades": "673"
    },
    {
      "date": "2023-05-15",
      "bid": "101.10",
      "ask": "101.30",
      "open": "101.20",
      "high": "103.00",
      "low": "100.80",
      "close": "101.00",
      "average": "101.569",
      "volume": "73387",
      "turnover": "7455357.9",
      "trades": "620"
    },
    {
      "date": "2023-05-16",
      "bid": "99.95",
      "ask": "100.20",
      "open": "102.40",
      "high": "102.40",
      "low": "99.50",
      "close": "100.00",
      "average": "100.3323",
      "volume": "92529",
      "turnover": "9283761.65",
      "trades": "875"
    },
    {
      "date": "2023-05-17",
      "bid": "98.40",
      "ask": "98.55",
      "open": "100.00",
      "high": "100.30",
      "low": "98.20",
      "close": "98.70",
      "average": "99.2581",
      "volume": "28568",
      "turnover": "2836137.28",
      "trades": "320"
    },
    {
      "date": "2023-05-19",
      "bid": "99.25",
      "ask": "99.40",
      "open": "98.70",
      "high": "99.65",
      "low": "97.90",
      "close": "99.50",
      "average": "99.169",
      "volume": "91301",
      "turnover": "9054158.4",
      "trades": "698"
    },
    {
      "date": "2023-05-22",
      "bid": "100.00",
      "ask": "100.40",
      "open": "99.50",
      "high": "100.60",
      "low": "98.80",
      "close": "100.40",
      "average": "100.0449",
      "volume": "128019",
      "turnover": "12807831.34",
      "trades": "1024"
    },
    {
      "date": "2023-05-23",
      "bid": "97.15",
      "ask": "97.40",
      "open": "100.30",
      "high": "100.30",
      "low": "97.15",
      "close": "97.55",
      "average": "98.4771",
      "volume": "102732",
      "turnover": "10116959.75",
      "trades": "806"
    },
    {
      "date": "2023-05-24",
      "bid": "99.75",
      "ask": "99.90",
      "open": "97.55",
      "high": "101.00",
      "low": "97.15",
      "close": "99.85",
      "average": "99.131",
      "volume": "158547",
      "turnover": "15721010.35",
      "trades": "952"
    },
    {
      "date": "2023-05-25",
      "bid": "99.35",
      "ask": "99.70",
      "open": "100.30",
      "high": "101.00",
      "low": "98.80",
      "close": "99.15",
      "average": "99.7867",
      "volume": "76134",
      "turnover": "7597176.3",
      "trades": "710"
    },
    {
      "date": "2023-05-26",
      "bid": "100.30",
      "ask": "100.40",
      "open": "99.15",
      "high": "100.60",
      "low": "98.10",
      "close": "100.30",
      "average": "99.9298",
      "volume": "77526",
      "turnover": "7746769.35",
      "trades": "675"
    },
    {
      "date": "2023-05-29",
      "bid": "98.85",
      "ask": "98.95",
      "open": "100.30",
      "high": "100.70",
      "low": "98.55",
      "close": "98.85",
      "average": "99.3872",
      "volume": "50099",
      "turnover": "4979200.34",
      "trades": "512"
    },
    {
      "date": "2023-05-30",
      "bid": "98.40",
      "ask": "98.50",
      "open": "98.15",
      "high": "99.20",
      "low": "98.00",
      "close": "98.60",
      "average": "98.6565",
      "volume": "80742",
      "turnover": "7964621.08",
      "trades": "785"
    },
    {
      "date": "2023-05-31",
      "bid": "102.80",
      "ask": "103.00",
      "open": "97.90",
      "high": "104.70",
      "low": "97.35",
      "close": "104.70",
      "average": "104.4136",
      "volume": "1165017",
      "turnover": "121636297.98",
      "trades": "1574"
    },
    {
      "date": "2023-06-01",
      "bid": "109.40",
      "ask": "109.60",
      "open": "104.20",
      "high": "110.10",
      "low": "104.10",
      "close": "109.70",
      "average": "107.9543",
      "volume": "236189",
      "turnover": "25496938.35",
      "trades": "1404"
    },
    {
      "date": "2023-06-02",
      "bid": "112.50",
      "ask": "112.70",
      "open": "109.70",
      "high": "113.20",
      "low": "109.60",
      "close": "112.40",
      "average": "112.0325",
      "volume": "197278",
      "turnover": "22101637.25",
      "trades": "1219"
    },
    {
      "date": "2023-06-05",
      "bid": "110.30",
      "ask": "110.50",
      "open": "112.40",
      "high": "113.60",
      "low": "109.90",
      "close": "109.90",
      "average": "110.5503",
      "volume": "62140",
      "turnover": "6869598.6",
      "trades": "477"
    },
    {
      "date": "2023-06-07",
      "bid": "110.80",
      "ask": "110.90",
      "open": "109.90",
      "high": "111.80",
      "low": "109.20",
      "close": "111.00",
      "average": "110.7393",
      "volume": "96883",
      "turnover": "10728723.3",
      "trades": "562"
    },
    {
      "date": "2023-06-08",
      "bid": "109.80",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.40",
      "close": "110.10",
      "average": "109.8615",
      "volume": "52469",
      "turnover": "5764330.55",
      "trades": "412"
    },
    {
      "date": "2023-06-09",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.00",
      "high": "110.80",
      "low": "108.00",
      "close": "110.70",
      "average": "110.2193",
      "volume": "63973",
      "turnover": "7051062.4",
      "trades": "362"
    },
    {
      "date": "2023-06-12",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.70",
      "high": "110.70",
      "low": "108.80",
      "close": "110.30",
      "average": "110.1239",
      "volume": "44929",
      "turnover": "4947782.59",
      "trades": "329"
    },
    {
      "date": "2023-06-13",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.50",
      "high": "110.60",
      "low": "108.10",
      "close": "109.00",
      "average": "108.8747",
      "volume": "53815",
      "turnover": "5859092.7",
      "trades": "423"
    },
    {
      "date": "2023-06-14",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.00",
      "high": "110.40",
      "low": "108.10",
      "close": "110.10",
      "average": "109.7881",
      "volume": "65544",
      "turnover": "7190118.05",
      "trades": "420"
    },
    {
      "date": "2023-06-15",
      "bid": "112.10",
      "ask": "112.50",
      "open": "109.10",
      "high": "113.30",
      "low": "108.70",
      "close": "112.50",
      "average": "110.9104",
      "volume": "126369",
      "turnover": "14016491.4",
      "trades": "575"
    },
    {
      "date": "2023-06-16",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.40",
      "high": "114.70",
      "low": "110.80",
      "close": "114.70",
      "average": "114.1303",
      "volume": "149834",
      "turnover": "17098795.64",
      "trades": "651"
    },
    {
      "date": "2023-06-19",
      "bid": "110.50",
      "ask": "111.00",
      "open": "114.50",
      "high": "114.50",
      "low": "110.40",
      "close": "110.60",
      "average": "111.7222",
      "volume": "43564",
      "turnover": "4867172.25",
      "trades": "432"
    },
    {
      "date": "2023-06-20",
      "bid": "110.20",
      "ask": "110.50",
      "open": "110.60",
      "high": "112.30",
      "low": "108.00",
      "close": "110.00",
      "average": "109.9919",
      "volume": "71666",
      "turnover": "7883550.8",
      "trades": "599"
    },
    {
      "date": "2023-06-21",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.60",
      "high": "113.40",
      "low": "108.90",
      "close": "112.60",
      "average": "112.2475",
      "volume": "93537",
      "turnover": "10499048.65",
      "trades": "577"
    },
    {
      "date": "2023-06-22",
      "bid": "111.20",
      "ask": "111.40",
      "open": "113.10",
      "high": "113.10",
      "low": "109.70",
      "close": "110.90",
      "average": "111.0193",
      "volume": "76290",
      "turnover": "8469666.1",
      "trades": "577"
    },
    {
      "date": "2023-06-26",
      "bid": "113.50",
      "ask": "113.80",
      "open": "110.90",
      "high": "115.20",
      "low": "110.90",
      "close": "113.50",
      "average": "113.6967",
      "volume": "127663",
      "turnover": "14514692.05",
      "trades": "956"
    },
    {
      "date": "2023-06-27",
      "bid": "110.60",
      "ask": "110.90",
      "open": "113.90",
      "high": "113.90",
      "low": "108.10",
      "close": "110.10",
      "average": "109.7106",
      "volume": "86302",
      "turnover": "9468247.69",
      "trades": "643"
    },
    {
      "date": "2023-06-28",
      "bid": "113.10",
      "ask": "113.40",
      "open": "110.10",
      "high": "113.30",
      "low": "109.80",
      "close": "112.70",
      "average": "112.4106",
      "volume": "50125",
      "turnover": "5634581.7",
      "trades": "360"
    },
    {
      "date": "2023-06-29",
      "bid": "112.80",
      "ask": "113.00",
      "open": "112.70",
      "high": "113.90",
      "low": "112.00",
      "close": "112.50",
      "average": "112.7111",
      "volume": "53282",
      "turnover": "6005445.65",
      "trades": "443"
    },
    {
      "date": "2023-06-30",
      "bid": "116.30",
      "ask": "116.50",
      "open": "113.80",
      "high": "116.70",
      "low": "112.80",
      "close": "116.00",
      "average": "114.6085",
      "volume": "179822",
      "turnover": "20609133.85",
      "trades": "686"
    },
    {
      "date": "2023-07-03",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.20",
      "high": "118.20",
      "low": "114.90",
      "close": "116.80",
      "average": "116.7558",
      "volume": "56726",
      "turnover": "6623088.5",
      "trades": "670"
    },
    {
      "date": "2023-07-04",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.00",
      "high": "119.40",
      "low": "116.50",
      "close": "118.80",
      "average": "118.3287",
      "volume": "44709",
      "turnover": "5290336.2",
      "trades": "467"
    },
    {
      "date": "2023-07-05",
      "bid": "115.50",
      "ask": "115.90",
      "open": "118.20",
      "high": "118.40",
      "low": "115.50",
      "close": "115.90",
      "average": "116.9751",
      "volume": "95993",
      "turnover": "11228022.05",
      "trades": "769"
    },
    {
      "date": "2023-07-06",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.90",
      "high": "115.90",
      "low": "112.80",
      "close": "113.90",
      "average": "114.0061",
      "volume": "55440",
      "turnover": "6321710.95",
      "trades": "555"
    },
    {
      "date": "2023-07-07",
      "bid": "117.10",
      "ask": "117.30",
      "open": "114.50",
      "high": "118.60",
      "low": "113.90",
      "close": "117.30",
      "average": "117.0748",
      "volume": "51387",
      "turnover": "6016197.05",
      "trades": "530"
    },
    {
      "date": "2023-07-10",
      "bid": "117.50",
      "ask": "117.70",
      "open": "116.60",
      "high": "118.40",
      "low": "110.30",
      "close": "118.00",
      "average": "117.2602",
      "volume": "75638",
      "turnover": "8868973.19",
      "trades": "618"
    },
    {
      "date": "2023-07-11",
      "bid": "113.30",
      "ask": "113.70",
      "open": "118.40",
      "high": "119.10",
      "low": "113.40",
      "close": "113.70",
      "average": "115.0664",
      "volume": "96881",
      "turnover": "11149062.35",
      "trades": "625"
    },
    {
      "date": "2023-07-12",
      "bid": "103.80",
      "ask": "103.90",
      "open": "111.30",
      "high": "111.30",
      "low": "102.80",
      "close": "103.80",
      "average": "105.6244",
      "volume": "228651",
      "turnover": "24134450.35",
      "trades": "1746"
    },
    {
      "date": "2023-07-13",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.80",
      "high": "106.30",
      "low": "102.20",
      "close": "104.80",
      "average": "104.3969",
      "volume": "184382",
      "turnover": "19248962.85",
      "trades": "1472"
    },
    {
      "date": "2023-07-14",
      "bid": "103.60",
      "ask": "103.90",
      "open": "104.80",
      "high": "105.50",
      "low": "102.40",
      "close": "103.70",
      "average": "103.8223",
      "volume": "110484",
      "turnover": "11470694.8",
      "trades": "788"
    },
    {
      "date": "2023-07-17",
      "bid": "103.30",
      "ask": "103.50",
      "open": "103.70",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5997",
      "volume": "75313",
      "turnover": "7803214.3",
      "trades": "508"
    },
    {
      "date": "2023-07-18",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.70",
      "high": "103.80",
      "low": "100.90",
      "close": "101.80",
      "average": "102.02",
      "volume": "86256",
      "turnover": "8799842.69",
      "trades": "683"
    },
    {
      "date": "2023-07-19",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.20",
      "high": "103.80",
      "low": "101.80",
      "close": "102.90",
      "average": "102.8942",
      "volume": "59347",
      "turnover": "6106463.2",
      "trades": "583"
    },
    {
      "date": "2023-07-20",
      "bid": "103.10",
      "ask": "103.40",
      "open": "103.00",
      "high": "103.90",
      "low": "101.70",
      "close": "103.50",
      "average": "103.0632",
      "volume": "83338",
      "turnover": "8589082.4",
      "trades": "741"
    },
    {
      "date": "2023-07-21",
      "bid": "101.40",
      "ask": "101.70",
      "open": "100.50",
      "high": "103.50",
      "low": "94.75",
      "close": "101.70",
      "average": "100.1698",
      "volume": "192782",
      "turnover": "19311287.68",
      "trades": "1424"
    },
    {
      "date": "2023-07-24",
      "bid": "101.70",
      "ask": "102.10",
      "open": "101.10",
      "high": "104.40",
      "low": "99.70",
      "close": "102.00",
      "average": "103.0266",
      "volume": "132441",
      "turnover": "13644941.9",
      "trades": "920"
    },
    {
      "date": "2023-07-25",
      "bid": "103.60",
      "ask": "103.90",
      "open": "103.00",
      "high": "104.40",
      "low": "100.50",
      "close": "103.30",
      "average": "102.5973",
      "volume": "134954",
      "turnover": "13845919.1",
      "trades": "416"
    },
    {
      "date": "2023-07-26",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.30",
      "high": "104.40",
      "low": "100.70",
      "close": "102.40",
      "average": "102.6526",
      "volume": "54636",
      "turnover": "5608534.9",
      "trades": "399"
    },
    {
      "date": "2023-07-27",
      "bid": "102.90",
      "ask": "103.10",
      "open": "102.80",
      "high": "103.60",
      "low": "101.60",
      "close": "102.80",
      "average": "102.1888",
      "volume": "134598",
      "turnover": "13754448.8",
      "trades": "317"
    },
    {
      "date": "2023-07-28",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.80",
      "high": "103.00",
      "low": "101.20",
      "close": "101.80",
      "average": "101.8633",
      "volume": "16759",
      "turnover": "1707126.4",
      "trades": "202"
    },
    {
      "date": "2023-07-31",
      "bid": "104.40",
      "ask": "104.80",
      "open": "100.40",
      "high": "107.10",
      "low": "100.40",
      "close": "104.40",
      "average": "105.0142",
      "volume": "153747",
      "turnover": "16145873",
      "trades": "988"
    },
    {
      "date": "2023-08-01",
      "bid": "108.00",
      "ask": "108.20",
      "open": "104.00",
      "high": "109.00",
      "low": "104.00",
      "close": "108.10",
      "average": "107.4665",
      "volume": "111248",
      "turnover": "11953672.1",
      "trades": "923"
    },
    {
      "date": "2023-08-02",
      "bid": "106.80",
      "ask": "107.10",
      "open": "106.90",
      "high": "108.80",
      "low": "106.00",
      "close": "106.70",
      "average": "107.6391",
      "volume": "96306",
      "turnover": "10366128.19",
      "trades": "607"
    },
    {
      "date": "2023-08-03",
      "bid": "105.40",
      "ask": "105.70",
      "open": "105.40",
      "high": "107.30",
      "low": "105.40",
      "close": "105.60",
      "average": "106.1068",
      "volume": "47199",
      "turnover": "5008165",
      "trades": "416"
    },
    {
      "date": "2023-08-04",
      "bid": "102.70",
      "ask": "103.20",
      "open": "106.00",
      "high": "106.10",
      "low": "102.30",
      "close": "103.10",
      "average": "103.4864",
      "volume": "40807",
      "turnover": "4222978.15",
      "trades": "417"
    },
    {
      "date": "2023-08-07",
      "bid": "102.50",
      "ask": "102.90",
      "open": "103.10",
      "high": "104.00",
      "low": "101.30",
      "close": "103.10",
      "average": "102.7576",
      "volume": "62210",
      "turnover": "6392999.7",
      "trades": "719"
    },
    {
      "date": "2023-08-08",
      "bid": "106.40",
      "ask": "106.60",
      "open": "103.10",
      "high": "106.90",
      "low": "102.70",
      "close": "106.80",
      "average": "105.5846",
      "volume": "72856",
      "turnover": "7692471.5",
      "trades": "598"
    },
    {
      "date": "2023-08-09",
      "bid": "106.80",
      "ask": "107.00",
      "open": "108.00",
      "high": "108.00",
      "low": "105.70",
      "close": "107.30",
      "average": "106.9858",
      "volume": "30308",
      "turnover": "3242557.1",
      "trades": "264"
    },
    {
      "date": "2023-08-10",
      "bid": "107.70",
      "ask": "107.90",
      "open": "107.30",
      "high": "108.50",
      "low": "105.40",
      "close": "107.70",
      "average": "107.5624",
      "volume": "27485",
      "turnover": "2956353.1",
      "trades": "287"
    },
    {
      "date": "2023-08-11",
      "bid": "107.60",
      "ask": "107.90",
      "open": "107.70",
      "high": "108.90",
      "low": "107.40",
      "close": "108.00",
      "average": "108.1369",
      "volume": "24628",
      "turnover": "2663194.5",
      "trades": "312"
    },
    {
      "date": "2023-08-14",
      "bid": "108.40",
      "ask": "108.70",
      "open": "107.50",
      "high": "108.90",
      "low": "106.30",
      "close": "108.70",
      "average": "108.0748",
      "volume": "35599",
      "turnover": "3847367.25",
      "trades": "347"
    },
    {
      "date": "2023-08-15",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.70",
      "high": "109.40",
      "low": "107.00",
      "close": "107.60",
      "average": "107.9371",
      "volume": "30362",
      "turnover": "3278144.2",
      "trades": "313"
    },
    {
      "date": "2023-08-16",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.60",
      "high": "108.30",
      "low": "106.80",
      "close": "107.90",
      "average": "107.765",
      "volume": "28288",
      "turnover": "3048457.4",
      "trades": "308"
    },
    {
      "date": "2023-08-17",
      "bid": "107.30",
      "ask": "107.50",
      "open": "107.90",
      "high": "108.30",
      "low": "107.00",
      "close": "107.70",
      "average": "107.6003",
      "volume": "38860",
      "turnover": "4182060.05",
      "trades": "389"
    },
    {
      "date": "2023-08-18",
      "bid": "106.20",
      "ask": "106.50",
      "open": "108.90",
      "high": "108.90",
      "low": "105.30",
      "close": "106.30",
      "average": "106.1079",
      "volume": "23772",
      "turnover": "2522410.9",
      "trades": "357"
    },
    {
      "date": "2023-08-21",
      "bid": "102.80",
      "ask": "103.00",
      "open": "106.30",
      "high": "106.30",
      "low": "102.40",
      "close": "102.90",
      "average": "103.8234",
      "volume": "47527",
      "turnover": "4934415.3",
      "trades": "568"
    },
    {
      "date": "2023-08-22",
      "bid": "101.60",
      "ask": "101.70",
      "open": "102.20",
      "high": "103.60",
      "low": "101.20",
      "close": "101.80",
      "average": "102.066",
      "volume": "75868",
      "turnover": "7743523.85",
      "trades": "692"
    },
    {
      "date": "2023-08-23",
      "bid": "100.20",
      "ask": "100.40",
      "open": "101.90",
      "high": "102.70",
      "low": "99.95",
      "close": "100.40",
      "average": "100.7777",
      "volume": "72486",
      "turnover": "7307091.3",
      "trades": "493"
    },
    {
      "date": "2023-08-24",
      "bid": "100.80",
      "ask": "101.00",
      "open": "99.85",
      "high": "102.10",
      "low": "99.50",
      "close": "101.00",
      "average": "100.9179",
      "volume": "69504",
      "turnover": "7014199.5",
      "trades": "653"
    },
    {
      "date": "2023-08-25",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.90",
      "high": "102.90",
      "low": "100.70",
      "close": "101.70",
      "average": "102.0152",
      "volume": "33351",
      "turnover": "3402306.7",
      "trades": "412"
    },
    {
      "date": "2023-08-28",
      "bid": "101.10",
      "ask": "101.30",
      "open": "101.70",
      "high": "102.90",
      "low": "101.00",
      "close": "101.40",
      "average": "101.8187",
      "volume": "76999",
      "turnover": "7839931.2",
      "trades": "508"
    },
    {
      "date": "2023-08-29",
      "bid": "101.90",
      "ask": "102.10",
      "open": "101.60",
      "high": "102.60",
      "low": "101.10",
      "close": "101.80",
      "average": "101.7595",
      "volume": "29427",
      "turnover": "2994464.2",
      "trades": "341"
    },
    {
      "date": "2023-08-30",
      "bid": "101.10",
      "ask": "101.60",
      "open": "101.80",
      "high": "102.40",
      "low": "100.40",
      "close": "101.30",
      "average": "100.8861",
      "volume": "50115",
      "turnover": "5055903.09",
      "trades": "329"
    },
    {
      "date": "2023-08-31",
      "bid": "99.90",
      "ask": "100.30",
      "open": "101.30",
      "high": "101.30",
      "low": "98.60",
      "close": "100.00",
      "average": "99.8618",
      "volume": "201506",
      "turnover": "20122728.13",
      "trades": "583"
    },
    {
      "date": "2023-09-01",
      "bid": "100.30",
      "ask": "100.50",
      "open": "98.65",
      "high": "101.50",
      "low": "98.65",
      "close": "100.70",
      "average": "100.5862",
      "volume": "59159",
      "turnover": "5950578.3",
      "trades": "536"
    },
    {
      "date": "2023-09-04",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.40",
      "close": "100.30",
      "average": "100.1993",
      "volume": "34104",
      "turnover": "3417196.2",
      "trades": "360"
    },
    {
      "date": "2023-09-05",
      "bid": "100.50",
      "ask": "100.80",
      "open": "99.70",
      "high": "102.10",
      "low": "99.60",
      "close": "101.00",
      "average": "101.0672",
      "volume": "62349",
      "turnover": "6301437.85",
      "trades": "373"
    },
    {
      "date": "2023-09-06",
      "bid": "97.70",
      "ask": "97.80",
      "open": "100.00",
      "high": "100.00",
      "low": "97.30",
      "close": "97.70",
      "average": "97.8906",
      "volume": "51011",
      "turnover": "4993499.4",
      "trades": "552"
    },
    {
      "date": "2023-09-07",
      "bid": "96.45",
      "ask": "96.55",
      "open": "97.40",
      "high": "97.95",
      "low": "95.55",
      "close": "96.60",
      "average": "96.448",
      "volume": "51156",
      "turnover": "4934548.5",
      "trades": "545"
    },
    {
      "date": "2023-09-08",
      "bid": "95.95",
      "ask": "96.00",
      "open": "96.60",
      "high": "97.05",
      "low": "95.20",
      "close": "96.25",
      "average": "96.0502",
      "volume": "52302",
      "turnover": "5025145.23",
      "trades": "609"
    },
    {
      "date": "2023-09-11",
      "bid": "95.80",
      "ask": "96.10",
      "open": "96.30",
      "high": "97.30",
      "low": "95.70",
      "close": "96.15",
      "average": "96.2781",
      "volume": "38416",
      "turnover": "3697485.25",
      "trades": "434"
    },
    {
      "date": "2023-09-12",
      "bid": "94.50",
      "ask": "94.75",
      "open": "96.15",
      "high": "96.55",
      "low": "93.60",
      "close": "94.95",
      "average": "94.5252",
      "volume": "85424",
      "turnover": "8080080",
      "trades": "870"
    },
    {
      "date": "2023-09-13",
      "bid": "95.80",
      "ask": "96.05",
      "open": "94.95",
      "high": "96.05",
      "low": "94.30",
      "close": "96.00",
      "average": "95.6914",
      "volume": "54373",
      "turnover": "5199225.17",
      "trades": "572"
    },
    {
      "date": "2023-09-14",
      "bid": "95.70",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.55",
      "low": "95.45",
      "close": "95.65",
      "average": "96.1842",
      "volume": "224225",
      "turnover": "21561553.83",
      "trades": "552"
    },
    {
      "date": "2023-09-15",
      "bid": "95.65",
      "ask": "95.85",
      "open": "95.65",
      "high": "96.80",
      "low": "95.00",
      "close": "95.80",
      "average": "95.8765",
      "volume": "53130",
      "turnover": "5093266.79",
      "trades": "618"
    },
    {
      "date": "2023-09-18",
      "bid": "93.45",
      "ask": "93.75",
      "open": "96.05",
      "high": "96.85",
      "low": "93.40",
      "close": "93.55",
      "average": "94.6937",
      "volume": "65744",
      "turnover": "6219485.23",
      "trades": "557"
    },
    {
      "date": "2023-09-19",
      "bid": "92.50",
      "ask": "92.65",
      "open": "94.40",
      "high": "94.40",
      "low": "91.45",
      "close": "92.70",
      "average": "92.5653",
      "volume": "63512",
      "turnover": "5878570.11",
      "trades": "443"
    },
    {
      "date": "2023-09-20",
      "bid": "94.35",
      "ask": "94.65",
      "open": "93.25",
      "high": "94.80",
      "low": "92.95",
      "close": "94.50",
      "average": "94.2662",
      "volume": "31277",
      "turnover": "2948362.7",
      "trades": "323"
    },
    {
      "date": "2023-09-21",
      "bid": "95.40",
      "ask": "95.70",
      "open": "93.25",
      "high": "96.00",
      "low": "93.25",
      "close": "95.60",
      "average": "94.9495",
      "volume": "60424",
      "turnover": "5738595.15",
      "trades": "716"
    },
    {
      "date": "2023-09-22",
      "bid": "101.30",
      "ask": "101.60",
      "open": "98.80",
      "high": "103.80",
      "low": "98.05",
      "close": "101.10",
      "average": "101.3137",
      "volume": "141702",
      "turnover": "14356357.1",
      "trades": "1280"
    },
    {
      "date": "2023-09-25",
      "bid": "98.25",
      "ask": "98.60",
      "open": "101.30",
      "high": "101.90",
      "low": "96.95",
      "close": "98.15",
      "average": "98.8324",
      "volume": "71187",
      "turnover": "7035630.05",
      "trades": "575"
    },
    {
      "date": "2023-09-26",
      "bid": "98.95",
      "ask": "99.00",
      "open": "99.05",
      "high": "102.10",
      "low": "98.60",
      "close": "99.05",
      "average": "100.1339",
      "volume": "72010",
      "turnover": "7210824.55",
      "trades": "658"
    },
    {
      "date": "2023-09-27",
      "bid": "98.50",
      "ask": "98.60",
      "open": "99.65",
      "high": "99.80",
      "low": "98.00",
      "close": "98.65",
      "average": "98.8698",
      "volume": "32186",
      "turnover": "3182235.88",
      "trades": "339"
    },
    {
      "date": "2023-09-28",
      "bid": "99.45",
      "ask": "99.60",
      "open": "98.50",
      "high": "99.65",
      "low": "98.15",
      "close": "99.35",
      "average": "99.1529",
      "volume": "23565",
      "turnover": "2336114.25",
      "trades": "272"
    },
    {
      "date": "2023-09-29",
      "bid": "101.00",
      "ask": "101.20",
      "open": "99.35",
      "high": "101.20",
      "low": "99.35",
      "close": "100.70",
      "average": "100.6563",
      "volume": "49564",
      "turnover": "4987403.57",
      "trades": "256"
    },
    {
      "date": "2023-10-02",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.80",
      "high": "103.80",
      "low": "99.90",
      "close": "100.40",
      "average": "101.0432",
      "volume": "99917",
      "turnover": "10101873.19",
      "trades": "578"
    },
    {
      "date": "2023-10-03",
      "bid": "98.85",
      "ask": "100.10",
      "open": "100.40",
      "high": "101.70",
      "low": "98.55",
      "close": "99.80",
      "average": "99.8287",
      "volume": "35557",
      "turnover": "3549189.53",
      "trades": "435"
    },
    {
      "date": "2023-10-04",
      "bid": "99.05",
      "ask": "99.45",
      "open": "99.40",
      "high": "99.80",
      "low": "97.35",
      "close": "99.25",
      "average": "98.9244",
      "volume": "54059",
      "turnover": "5347756.34",
      "trades": "432"
    },
    {
      "date": "2023-10-05",
      "bid": "99.35",
      "ask": "99.60",
      "open": "100.40",
      "high": "100.40",
      "low": "98.45",
      "close": "99.05",
      "average": "99.3023",
      "volume": "47983",
      "turnover": "4768220.25",
      "trades": "498"
    },
    {
      "date": "2023-10-06",
      "bid": "99.70",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.00",
      "low": "98.05",
      "close": "99.75",
      "average": "99.3424",
      "volume": "34655",
      "turnover": "3442809.85",
      "trades": "387"
    },
    {
      "date": "2023-10-09",
      "bid": "97.45",
      "ask": "97.60",
      "open": "100.90",
      "high": "100.90",
      "low": "96.40",
      "close": "97.15",
      "average": "97.5768",
      "volume": "63563",
      "turnover": "6202271.9",
      "trades": "675"
    },
    {
      "date": "2023-10-10",
      "bid": "98.50",
      "ask": "98.60",
      "open": "98.00",
      "high": "99.45",
      "low": "97.75",
      "close": "98.30",
      "average": "98.3897",
      "volume": "30158",
      "turnover": "2967381.54",
      "trades": "270"
    },
    {
      "date": "2023-10-11",
      "bid": "97.40",
      "ask": "97.75",
      "open": "99.50",
      "high": "99.60",
      "low": "97.25",
      "close": "97.45",
      "average": "97.9104",
      "volume": "43812",
      "turnover": "4289697.65",
      "trades": "408"
    },
    {
      "date": "2023-10-12",
      "bid": "99.20",
      "ask": "99.65",
      "open": "97.45",
      "high": "100.70",
      "low": "97.45",
      "close": "99.10",
      "average": "99.2411",
      "volume": "30128",
      "turnover": "2989935.15",
      "trades": "384"
    },
    {
      "date": "2023-10-13",
      "bid": "97.70",
      "ask": "97.80",
      "open": "99.00",
      "high": "99.00",
      "low": "97.50",
      "close": "97.70",
      "average": "98.1783",
      "volume": "50241",
      "turnover": "4932582.8",
      "trades": "462"
    },
    {
      "date": "2023-10-16",
      "bid": "98.30",
      "ask": "98.60",
      "open": "97.70",
      "high": "99.40",
      "low": "96.75",
      "close": "98.15",
      "average": "98.2493",
      "volume": "30840",
      "turnover": "3029357.2",
      "trades": "347"
    },
    {
      "date": "2023-10-17",
      "bid": "100.40",
      "ask": "100.50",
      "open": "107.00",
      "high": "108.30",
      "low": "99.00",
      "close": "100.60",
      "average": "102.4098",
      "volume": "169061",
      "turnover": "17311315.3",
      "trades": "1051"
    },
    {
      "date": "2023-10-18",
      "bid": "99.70",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.00",
      "low": "98.55",
      "close": "99.70",
      "average": "99.842",
      "volume": "61067",
      "turnover": "6097440.1",
      "trades": "580"
    },
    {
      "date": "2023-10-19",
      "bid": "99.80",
      "ask": "100.20",
      "open": "102.70",
      "high": "102.70",
      "low": "98.50",
      "close": "99.55",
      "average": "99.7429",
      "volume": "38547",
      "turnover": "3846036.88",
      "trades": "385"
    },
    {
      "date": "2023-10-20",
      "bid": "98.35",
      "ask": "98.75",
      "open": "99.80",
      "high": "100.90",
      "low": "96.90",
      "close": "98.60",
      "average": "98.6051",
      "volume": "466479",
      "turnover": "46006591.66",
      "trades": "936"
    },
    {
      "date": "2023-10-23",
      "bid": "98.00",
      "ask": "98.40",
      "open": "96.90",
      "high": "98.45",
      "low": "93.45",
      "close": "97.35",
      "average": "97.1761",
      "volume": "156552",
      "turnover": "15213016.13",
      "trades": "1398"
    },
    {
      "date": "2023-10-24",
      "bid": "100.30",
      "ask": "100.40",
      "open": "98.50",
      "high": "101.00",
      "low": "98.00",
      "close": "100.20",
      "average": "100.3829",
      "volume": "133133",
      "turnover": "13371701.7",
      "trades": "904"
    },
    {
      "date": "2023-10-25",
      "bid": "98.45",
      "ask": "98.60",
      "open": "100.20",
      "high": "100.30",
      "low": "97.00",
      "close": "97.95",
      "average": "98.4173",
      "volume": "118156",
      "turnover": "11653265.35",
      "trades": "690"
    },
    {
      "date": "2023-10-26",
      "bid": "98.60",
      "ask": "98.80",
      "open": "97.95",
      "high": "99.95",
      "low": "97.15",
      "close": "98.70",
      "average": "98.9651",
      "volume": "73496",
      "turnover": "7273489.14",
      "trades": "683"
    },
    {
      "date": "2023-10-27",
      "bid": "97.40",
      "ask": "97.90",
      "open": "100.00",
      "high": "100.40",
      "low": "96.75",
      "close": "97.65",
      "average": "97.7294",
      "volume": "53642",
      "turnover": "5242399.05",
      "trades": "717"
    },
    {
      "date": "2023-10-30",
      "bid": "98.65",
      "ask": "98.90",
      "open": "97.65",
      "high": "99.90",
      "low": "97.65",
      "close": "98.95",
      "average": "98.895",
      "volume": "79021",
      "turnover": "7814779.05",
      "trades": "679"
    },
    {
      "date": "2023-10-31",
      "bid": "99.45",
      "ask": "99.75",
      "open": "97.00",
      "high": "100.00",
      "low": "97.00",
      "close": "99.60",
      "average": "99.5658",
      "volume": "56341",
      "turnover": "5609615.62",
      "trades": "523"
    },
    {
      "date": "2023-11-01",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.80",
      "high": "101.80",
      "low": "99.55",
      "close": "100.30",
      "average": "100.1968",
      "volume": "47955",
      "turnover": "4804777.9",
      "trades": "461"
    },
    {
      "date": "2023-11-02",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.60",
      "high": "103.40",
      "low": "100.60",
      "close": "102.80",
      "average": "102.6934",
      "volume": "69902",
      "turnover": "7178475.9",
      "trades": "533"
    },
    {
      "date": "2023-11-03",
      "bid": "103.20",
      "ask": "103.50",
      "open": "103.60",
      "high": "103.90",
      "low": "101.30",
      "close": "103.10",
      "average": "102.9612",
      "volume": "98835",
      "turnover": "10176110.3",
      "trades": "340"
    },
    {
      "date": "2023-11-06",
      "bid": "100.80",
      "ask": "100.90",
      "open": "103.00",
      "high": "104.10",
      "low": "100.30",
      "close": "100.40",
      "average": "101.2292",
      "volume": "44718",
      "turnover": "4526766.05",
      "trades": "379"
    },
    {
      "date": "2023-11-07",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.60",
      "high": "102.60",
      "low": "99.15",
      "close": "102.00",
      "average": "101.3718",
      "volume": "83059",
      "turnover": "8419840.35",
      "trades": "461"
    },
    {
      "date": "2023-11-08",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.70",
      "high": "105.90",
      "low": "102.50",
      "close": "105.00",
      "average": "104.8315",
      "volume": "194374",
      "turnover": "20376518.2",
      "trades": "606"
    },
    {
      "date": "2023-11-09",
      "bid": "105.30",
      "ask": "105.50",
      "open": "104.90",
      "high": "106.30",
      "low": "104.30",
      "close": "105.00",
      "average": "104.9651",
      "volume": "103557",
      "turnover": "10869865.9",
      "trades": "445"
    },
    {
      "date": "2023-11-10",
      "bid": "104.80",
      "ask": "104.90",
      "open": "104.90",
      "high": "106.00",
      "low": "104.50",
      "close": "104.50",
      "average": "104.7365",
      "volume": "77714",
      "turnover": "8139494.4",
      "trades": "391"
    },
    {
      "date": "2023-11-13",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.50",
      "high": "106.90",
      "low": "104.50",
      "close": "106.50",
      "average": "106.237",
      "volume": "43542",
      "turnover": "4625569.8",
      "trades": "361"
    },
    {
      "date": "2023-11-14",
      "bid": "105.60",
      "ask": "105.70",
      "open": "106.50",
      "high": "107.60",
      "low": "105.10",
      "close": "105.50",
      "average": "106.1119",
      "volume": "69437",
      "turnover": "7367691.45",
      "trades": "572"
    },
    {
      "date": "2023-11-15",
      "bid": "103.90",
      "ask": "104.10",
      "open": "105.40",
      "high": "106.00",
      "low": "101.40",
      "close": "103.40",
      "average": "103.3301",
      "volume": "90558",
      "turnover": "9358440.85",
      "trades": "699"
    },
    {
      "date": "2023-11-16",
      "bid": "102.10",
      "ask": "102.50",
      "open": "103.70",
      "high": "103.70",
      "low": "101.30",
      "close": "102.00",
      "average": "102.8466",
      "volume": "116752",
      "turnover": "12007855.4",
      "trades": "495"
    },
    {
      "date": "2023-11-17",
      "bid": "99.90",
      "ask": "100.20",
      "open": "102.60",
      "high": "103.20",
      "low": "99.80",
      "close": "100.00",
      "average": "100.8475",
      "volume": "111014",
      "turnover": "11201338.33",
      "trades": "621"
    },
    {
      "date": "2023-11-20",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.30",
      "high": "103.30",
      "low": "99.80",
      "close": "102.60",
      "average": "101.0502",
      "volume": "214044",
      "turnover": "21626365.98",
      "trades": "644"
    },
    {
      "date": "2023-11-21",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.10",
      "high": "105.00",
      "low": "102.90",
      "close": "104.50",
      "average": "104.3036",
      "volume": "291399",
      "turnover": "30398250.95",
      "trades": "604"
    },
    {
      "date": "2023-11-22",
      "bid": "108.50",
      "ask": "108.80",
      "open": "105.90",
      "high": "108.90",
      "low": "104.50",
      "close": "108.50",
      "average": "106.7929",
      "volume": "163565",
      "turnover": "17465014.7",
      "trades": "687"
    },
    {
      "date": "2023-11-23",
      "bid": "108.80",
      "ask": "109.10",
      "open": "108.50",
      "high": "109.90",
      "low": "108.20",
      "close": "108.60",
      "average": "108.8262",
      "volume": "32628",
      "turnover": "3550781",
      "trades": "304"
    },
    {
      "date": "2023-11-24",
      "bid": "107.80",
      "ask": "108.50",
      "open": "108.50",
      "high": "109.40",
      "low": "107.20",
      "close": "107.80",
      "average": "108.1238",
      "volume": "31272",
      "turnover": "3381246.6",
      "trades": "339"
    },
    {
      "date": "2023-11-27",
      "bid": "105.90",
      "ask": "106.50",
      "open": "107.80",
      "high": "107.80",
      "low": "105.80",
      "close": "105.80",
      "average": "106.517",
      "volume": "145388",
      "turnover": "15486298",
      "trades": "402"
    },
    {
      "date": "2023-11-28",
      "bid": "105.90",
      "ask": "106.30",
      "open": "107.80",
      "high": "107.80",
      "low": "104.40",
      "close": "105.70",
      "average": "105.9691",
      "volume": "142030",
      "turnover": "15050753",
      "trades": "488"
    },
    {
      "date": "2023-11-29",
      "bid": "105.10",
      "ask": "105.30",
      "open": "105.70",
      "high": "105.80",
      "low": "104.50",
      "close": "105.20",
      "average": "105.1131",
      "volume": "77662",
      "turnover": "8161747.9",
      "trades": "559"
    },
    {
      "date": "2023-11-30",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.50",
      "low": "103.00",
      "close": "106.20",
      "average": "105.7914",
      "volume": "102896",
      "turnover": "10881664.3",
      "trades": "464"
    },
    {
      "date": "2023-12-01",
      "bid": "105.00",
      "ask": "105.30",
      "open": "106.20",
      "high": "106.40",
      "low": "104.80",
      "close": "104.90",
      "average": "105.3408",
      "volume": "63022",
      "turnover": "6639429.35",
      "trades": "397"
    },
    {
      "date": "2023-12-04",
      "bid": "102.90",
      "ask": "103.00",
      "open": "104.90",
      "high": "105.80",
      "low": "102.50",
      "close": "103.00",
      "average": "103.3518",
      "volume": "56181",
      "turnover": "5806211",
      "trades": "391"
    },
    {
      "date": "2023-12-05",
      "bid": "102.00",
      "ask": "102.30",
      "open": "103.00",
      "high": "103.50",
      "low": "101.30",
      "close": "102.50",
      "average": "102.181",
      "volume": "100422",
      "turnover": "10261033.1",
      "trades": "679"
    },
    {
      "date": "2023-12-06",
      "bid": "100.80",
      "ask": "101.10",
      "open": "102.50",
      "high": "102.50",
      "low": "99.65",
      "close": "100.90",
      "average": "100.6316",
      "volume": "156749",
      "turnover": "15773626.45",
      "trades": "1094"
    },
    {
      "date": "2023-12-07",
      "bid": "100.60",
      "ask": "100.80",
      "open": "101.30",
      "high": "101.40",
      "low": "99.20",
      "close": "101.00",
      "average": "100.5786",
      "volume": "113088",
      "turnover": "11374097.5",
      "trades": "787"
    },
    {
      "date": "2023-12-08",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.20",
      "high": "102.10",
      "low": "98.75",
      "close": "100.50",
      "average": "99.6529",
      "volume": "189179",
      "turnover": "18851875.1",
      "trades": "887"
    },
    {
      "date": "2023-12-11",
      "bid": "101.30",
      "ask": "101.50",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "101.70",
      "average": "101.9432",
      "volume": "79062",
      "turnover": "8060477.7",
      "trades": "449"
    },
    {
      "date": "2023-12-12",
      "bid": "101.20",
      "ask": "101.70",
      "open": "101.60",
      "high": "102.00",
      "low": "99.40",
      "close": "101.80",
      "average": "100.4509",
      "volume": "133938",
      "turnover": "13459756.31",
      "trades": "425"
    },
    {
      "date": "2023-12-13",
      "bid": "99.75",
      "ask": "100.30",
      "open": "101.80",
      "high": "102.00",
      "low": "99.25",
      "close": "100.10",
      "average": "100.3578",
      "volume": "56714",
      "turnover": "5693183.2",
      "trades": "446"
    },
    {
      "date": "2023-12-14",
      "bid": "99.05",
      "ask": "99.30",
      "open": "100.50",
      "high": "102.40",
      "low": "98.90",
      "close": "99.35",
      "average": "99.7187",
      "volume": "77250",
      "turnover": "7706415.85",
      "trades": "583"
    },
    {
      "date": "2023-12-15",
      "bid": "99.65",
      "ask": "99.90",
      "open": "99.35",
      "high": "100.10",
      "low": "98.80",
      "close": "100.00",
      "average": "99.4877",
      "volume": "125977",
      "turnover": "12533619.59",
      "trades": "621"
    },
    {
      "date": "2023-12-18",
      "bid": "99.55",
      "ask": "99.70",
      "open": "99.30",
      "high": "99.90",
      "low": "98.50",
      "close": "99.65",
      "average": "99.2629",
      "volume": "52562",
      "turnover": "5216520.46",
      "trades": "441"
    },
    {
      "date": "2023-12-19",
      "bid": "99.40",
      "ask": "99.55",
      "open": "99.60",
      "high": "100.50",
      "low": "98.95",
      "close": "99.40",
      "average": "99.4075",
      "volume": "55780",
      "turnover": "5544914.2",
      "trades": "473"
    },
    {
      "date": "2023-12-20",
      "bid": "97.25",
      "ask": "97.30",
      "open": "99.00",
      "high": "99.35",
      "low": "97.30",
      "close": "97.65",
      "average": "97.8403",
      "volume": "127172",
      "turnover": "12442360.63",
      "trades": "869"
    },
    {
      "date": "2023-12-21",
      "bid": "97.70",
      "ask": "97.90",
      "open": "96.65",
      "high": "98.20",
      "low": "96.00",
      "close": "98.00",
      "average": "97.1779",
      "volume": "161987",
      "turnover": "15723144.75",
      "trades": "673"
    },
    {
      "date": "2023-12-22",
      "bid": "100.00",
      "ask": "100.20",
      "open": "97.00",
      "high": "100.20",
      "low": "97.00",
      "close": "100.10",
      "average": "99.2078",
      "volume": "55377",
      "turnover": "5493145.71",
      "trades": "422"
    },
    {
      "date": "2023-12-27",
      "bid": "100.80",
      "ask": "101.00",
      "open": "100.10",
      "high": "101.00",
      "low": "99.70",
      "close": "101.00",
      "average": "100.6947",
      "volume": "61939",
      "turnover": "6235977.88",
      "trades": "531"
    },
    {
      "date": "2023-12-28",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.10",
      "high": "102.00",
      "low": "100.10",
      "close": "101.90",
      "average": "101.004",
      "volume": "69061",
      "turnover": "6975435.2",
      "trades": "312"
    },
    {
      "date": "2023-12-29",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.90",
      "high": "102.00",
      "low": "100.30",
      "close": "101.20",
      "average": "101.1482",
      "volume": "44594",
      "turnover": "4510600.7",
      "trades": "366"
    },
    {
      "date": "2024-01-02",
      "bid": "102.40",
      "ask": "102.70",
      "open": "101.10",
      "high": "104.00",
      "low": "101.00",
      "close": "102.50",
      "average": "102.0465",
      "volume": "130626",
      "turnover": "13329909.85",
      "trades": "460"
    },
    {
      "date": "2024-01-03",
      "bid": "103.30",
      "ask": "103.60",
      "open": "102.50",
      "high": "104.10",
      "low": "102.50",
      "close": "103.50",
      "average": "103.471",
      "volume": "121963",
      "turnover": "12619636.6",
      "trades": "564"
    },
    {
      "date": "2024-01-04",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.50",
      "high": "104.00",
      "low": "101.30",
      "close": "103.00",
      "average": "102.5122",
      "volume": "30448",
      "turnover": "3121292.8",
      "trades": "349"
    },
    {
      "date": "2024-01-05",
      "bid": "102.50",
      "ask": "102.90",
      "open": "102.70",
      "high": "103.20",
      "low": "101.90",
      "close": "102.30",
      "average": "102.4833",
      "volume": "18500",
      "turnover": "1895927.75",
      "trades": "200"
    },
    {
      "date": "2024-01-08",
      "bid": "103.20",
      "ask": "103.70",
      "open": "103.00",
      "high": "103.60",
      "low": "101.90",
      "close": "103.40",
      "average": "102.3594",
      "volume": "116118",
      "turnover": "11885580.95",
      "trades": "387"
    },
    {
      "date": "2024-01-09",
      "bid": "105.70",
      "ask": "105.90",
      "open": "103.70",
      "high": "106.10",
      "low": "102.60",
      "close": "106.10",
      "average": "105.0856",
      "volume": "67299",
      "turnover": "7072157.1",
      "trades": "524"
    },
    {
      "date": "2024-01-10",
      "bid": "106.40",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.90",
      "low": "104.10",
      "close": "106.30",
      "average": "105.9864",
      "volume": "80334",
      "turnover": "8464024.8",
      "trades": "439"
    },
    {
      "date": "2024-01-11",
      "bid": "108.70",
      "ask": "108.80",
      "open": "106.80",
      "high": "109.40",
      "low": "106.60",
      "close": "108.90",
      "average": "108.2187",
      "volume": "118841",
      "turnover": "12870024.35",
      "trades": "562"
    },
    {
      "date": "2024-01-12",
      "bid": "105.00",
      "ask": "105.80",
      "open": "108.90",
      "high": "108.90",
      "low": "104.50",
      "close": "105.30",
      "average": "105.7151",
      "volume": "56028",
      "turnover": "5922216.3",
      "trades": "523"
    },
    {
      "date": "2024-01-15",
      "bid": "106.30",
      "ask": "106.50",
      "open": "104.50",
      "high": "106.70",
      "low": "104.00",
      "close": "106.20",
      "average": "106.1332",
      "volume": "72518",
      "turnover": "7684031.6",
      "trades": "438"
    },
    {
      "date": "2024-01-16",
      "bid": "107.90",
      "ask": "108.50",
      "open": "106.10",
      "high": "108.60",
      "low": "104.60",
      "close": "108.00",
      "average": "106.7955",
      "volume": "70701",
      "turnover": "7550773.6",
      "trades": "519"
    },
    {
      "date": "2024-01-17",
      "bid": "106.40",
      "ask": "107.00",
      "open": "104.50",
      "high": "106.70",
      "low": "104.20",
      "close": "106.10",
      "average": "105.7133",
      "volume": "49105",
      "turnover": "5190078.8",
      "trades": "455"
    },
    {
      "date": "2024-01-18",
      "bid": "106.10",
      "ask": "106.30",
      "open": "104.00",
      "high": "106.60",
      "low": "104.00",
      "close": "106.00",
      "average": "105.6909",
      "volume": "87586",
      "turnover": "9256475.8",
      "trades": "542"
    },
    {
      "date": "2024-01-19",
      "bid": "106.30",
      "ask": "106.60",
      "open": "104.50",
      "high": "107.40",
      "low": "104.50",
      "close": "106.00",
      "average": "106.962",
      "volume": "156947",
      "turnover": "16786898.8",
      "trades": "441"
    },
    {
      "date": "2024-01-22",
      "bid": "106.60",
      "ask": "107.10",
      "open": "106.00",
      "high": "107.10",
      "low": "105.30",
      "close": "107.00",
      "average": "106.732",
      "volume": "50401",
      "turnover": "5378689.1",
      "trades": "385"
    },
    {
      "date": "2024-01-23",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.50",
      "low": "106.80",
      "close": "107.60",
      "average": "107.3245",
      "volume": "171254",
      "turnover": "18379124.95",
      "trades": "342"
    },
    {
      "date": "2024-01-24",
      "bid": "106.70",
      "ask": "106.90",
      "open": "104.30",
      "high": "109.50",
      "low": "104.30",
      "close": "107.00",
      "average": "107.7798",
      "volume": "137364",
      "turnover": "14805060.2",
      "trades": "579"
    },
    {
      "date": "2024-01-25",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.00",
      "high": "107.10",
      "low": "104.90",
      "close": "106.90",
      "average": "106.1915",
      "volume": "48995",
      "turnover": "5202584.9",
      "trades": "479"
    },
    {
      "date": "2024-01-26",
      "bid": "109.30",
      "ask": "109.60",
      "open": "107.10",
      "high": "109.60",
      "low": "106.80",
      "close": "109.00",
      "average": "108.6998",
      "volume": "98565",
      "turnover": "10713159.75",
      "trades": "547"
    },
    {
      "date": "2024-01-29",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.90",
      "high": "110.80",
      "low": "108.50",
      "close": "109.40",
      "average": "109.7209",
      "volume": "64517",
      "turnover": "7078678.45",
      "trades": "546"
    },
    {
      "date": "2024-01-30",
      "bid": "112.60",
      "ask": "113.10",
      "open": "109.40",
      "high": "113.10",
      "low": "109.40",
      "close": "112.60",
      "average": "112.0116",
      "volume": "45340",
      "turnover": "5077942.25",
      "trades": "404"
    },
    {
      "date": "2024-01-31",
      "bid": "112.90",
      "ask": "113.20",
      "open": "112.60",
      "high": "114.40",
      "low": "112.00",
      "close": "112.60",
      "average": "113.0507",
      "volume": "260641",
      "turnover": "29468892.55",
      "trades": "604"
    },
    {
      "date": "2024-02-01",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.70",
      "high": "113.50",
      "low": "110.80",
      "close": "112.80",
      "average": "112.8004",
      "volume": "54966",
      "turnover": "6200296.8",
      "trades": "445"
    },
    {
      "date": "2024-02-02",
      "bid": "112.70",
      "ask": "112.90",
      "open": "112.80",
      "high": "113.60",
      "low": "112.20",
      "close": "112.80",
      "average": "112.9559",
      "volume": "61501",
      "turnover": "6947385.1",
      "trades": "382"
    },
    {
      "date": "2024-02-05",
      "bid": "111.80",
      "ask": "112.00",
      "open": "112.80",
      "high": "113.70",
      "low": "111.00",
      "close": "111.60",
      "average": "112.1449",
      "volume": "43099",
      "turnover": "4833623.84",
      "trades": "461"
    },
    {
      "date": "2024-02-06",
      "bid": "112.90",
      "ask": "113.50",
      "open": "111.60",
      "high": "113.70",
      "low": "111.60",
      "close": "113.00",
      "average": "112.8743",
      "volume": "72584",
      "turnover": "8192243.75",
      "trades": "652"
    },
    {
      "date": "2024-02-07",
      "bid": "121.10",
      "ask": "121.80",
      "open": "115.00",
      "high": "126.90",
      "low": "112.50",
      "close": "122.10",
      "average": "122.4296",
      "volume": "576839",
      "turnover": "70618704.4",
      "trades": "2011"
    },
    {
      "date": "2024-02-08",
      "bid": "121.70",
      "ask": "122.00",
      "open": "126.50",
      "high": "127.50",
      "low": "121.70",
      "close": "122.00",
      "average": "123.6807",
      "volume": "214711",
      "turnover": "26553626.1",
      "trades": "1402"
    },
    {
      "date": "2024-02-09",
      "bid": "118.30",
      "ask": "118.40",
      "open": "122.40",
      "high": "122.80",
      "low": "118.20",
      "close": "118.40",
      "average": "119.8875",
      "volume": "134659",
      "turnover": "16143935.9",
      "trades": "1025"
    },
    {
      "date": "2024-02-12",
      "bid": "118.80",
      "ask": "119.30",
      "open": "118.40",
      "high": "120.30",
      "low": "115.20",
      "close": "118.90",
      "average": "117.3295",
      "volume": "187599",
      "turnover": "22002500.1",
      "trades": "1314"
    },
    {
      "date": "2024-02-13",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.90",
      "high": "120.50",
      "low": "117.00",
      "close": "118.40",
      "average": "118.4169",
      "volume": "232836",
      "turnover": "27573814.33",
      "trades": "815"
    },
    {
      "date": "2024-02-14",
      "bid": "122.60",
      "ask": "122.90",
      "open": "119.10",
      "high": "123.00",
      "low": "118.90",
      "close": "122.90",
      "average": "121.5693",
      "volume": "166809",
      "turnover": "20275708.82",
      "trades": "796"
    },
    {
      "date": "2024-02-15",
      "bid": "124.90",
      "ask": "125.20",
      "open": "123.60",
      "high": "125.40",
      "low": "119.30",
      "close": "124.60",
      "average": "123.2243",
      "volume": "173646",
      "turnover": "21397458.6",
      "trades": "1326"
    },
    {
      "date": "2024-02-16",
      "bid": "128.20",
      "ask": "128.80",
      "open": "125.40",
      "high": "128.70",
      "low": "125.30",
      "close": "128.70",
      "average": "127.3926",
      "volume": "160899",
      "turnover": "20498794.89",
      "trades": "1229"
    },
    {
      "date": "2024-02-19",
      "bid": "124.60",
      "ask": "124.90",
      "open": "128.10",
      "high": "128.10",
      "low": "124.40",
      "close": "124.80",
      "average": "126.8037",
      "volume": "318562",
      "turnover": "40395434.04",
      "trades": "996"
    },
    {
      "date": "2024-02-20",
      "bid": "124.20",
      "ask": "124.60",
      "open": "124.80",
      "high": "125.90",
      "low": "123.50",
      "close": "124.10",
      "average": "124.6737",
      "volume": "71287",
      "turnover": "8889056.19",
      "trades": "613"
    },
    {
      "date": "2024-02-21",
      "bid": "124.90",
      "ask": "125.10",
      "open": "124.10",
      "high": "125.20",
      "low": "121.80",
      "close": "125.00",
      "average": "124.4367",
      "volume": "67488",
      "turnover": "8399420.19",
      "trades": "573"
    },
    {
      "date": "2024-02-22",
      "bid": "125.70",
      "ask": "126.00",
      "open": "125.60",
      "high": "127.70",
      "low": "123.60",
      "close": "125.90",
      "average": "125.04",
      "volume": "91991",
      "turnover": "11503958",
      "trades": "650"
    },
    {
      "date": "2024-02-23",
      "bid": "125.90",
      "ask": "126.10",
      "open": "127.50",
      "high": "127.60",
      "low": "124.60",
      "close": "126.00",
      "average": "126.0132",
      "volume": "69693",
      "turnover": "8783467.85",
      "trades": "647"
    },
    {
      "date": "2024-02-26",
      "bid": "126.10",
      "ask": "126.40",
      "open": "126.00",
      "high": "126.80",
      "low": "125.20",
      "close": "126.70",
      "average": "126.2653",
      "volume": "56669",
      "turnover": "7155135.95",
      "trades": "575"
    },
    {
      "date": "2024-02-27",
      "bid": "124.20",
      "ask": "124.60",
      "open": "126.70",
      "high": "128.00",
      "low": "124.10",
      "close": "124.80",
      "average": "124.8996",
      "volume": "93713",
      "turnover": "11706651",
      "trades": "634"
    },
    {
      "date": "2024-02-28",
      "bid": "125.50",
      "ask": "125.80",
      "open": "124.80",
      "high": "125.90",
      "low": "124.20",
      "close": "125.90",
      "average": "125.0606",
      "volume": "66250",
      "turnover": "8285201.6",
      "trades": "511"
    },
    {
      "date": "2024-02-29",
      "bid": "126.50",
      "ask": "127.00",
      "open": "125.90",
      "high": "128.20",
      "low": "125.60",
      "close": "126.70",
      "average": "126.7136",
      "volume": "93428",
      "turnover": "11840642.6",
      "trades": "665"
    },
    {
      "date": "2024-03-01",
      "bid": "130.10",
      "ask": "130.30",
      "open": "127.90",
      "high": "130.30",
      "low": "126.50",
      "close": "130.20",
      "average": "128.8133",
      "volume": "63378",
      "turnover": "8163506.4",
      "trades": "814"
    },
    {
      "date": "2024-03-04",
      "bid": "131.80",
      "ask": "132.00",
      "open": "130.30",
      "high": "132.20",
      "low": "129.70",
      "close": "131.40",
      "average": "131.0689",
      "volume": "52532",
      "turnover": "6883948.1",
      "trades": "575"
    },
    {
      "date": "2024-03-05",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.40",
      "high": "133.60",
      "low": "130.80",
      "close": "132.10",
      "average": "132.4133",
      "volume": "86185",
      "turnover": "11411876.9",
      "trades": "630"
    },
    {
      "date": "2024-03-06",
      "bid": "130.20",
      "ask": "130.80",
      "open": "132.10",
      "high": "132.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.8267",
      "volume": "153570",
      "turnover": "20090514.8",
      "trades": "750"
    },
    {
      "date": "2024-03-07",
      "bid": "127.60",
      "ask": "127.70",
      "open": "130.80",
      "high": "130.80",
      "low": "127.40",
      "close": "127.70",
      "average": "128.4261",
      "volume": "78643",
      "turnover": "10101110.05",
      "trades": "743"
    },
    {
      "date": "2024-03-08",
      "bid": "128.80",
      "ask": "129.40",
      "open": "127.70",
      "high": "129.60",
      "low": "126.70",
      "close": "129.10",
      "average": "128.5408",
      "volume": "74771",
      "turnover": "9610041.25",
      "trades": "719"
    },
    {
      "date": "2024-03-11",
      "bid": "124.00",
      "ask": "124.10",
      "open": "129.10",
      "high": "129.10",
      "low": "123.80",
      "close": "124.20",
      "average": "125.1019",
      "volume": "92726",
      "turnover": "11592651.4",
      "trades": "812"
    },
    {
      "date": "2024-03-12",
      "bid": "126.10",
      "ask": "126.20",
      "open": "125.00",
      "high": "127.10",
      "low": "124.40",
      "close": "126.40",
      "average": "126.1771",
      "volume": "104478",
      "turnover": "13182913.7",
      "trades": "684"
    },
    {
      "date": "2024-03-13",
      "bid": "126.80",
      "ask": "127.10",
      "open": "127.00",
      "high": "127.50",
      "low": "125.00",
      "close": "127.50",
      "average": "126.7473",
      "volume": "75941",
      "turnover": "9626152.8",
      "trades": "523"
    },
    {
      "date": "2024-03-14",
      "bid": "126.80",
      "ask": "127.10",
      "open": "127.00",
      "high": "127.90",
      "low": "126.10",
      "close": "127.10",
      "average": "126.9088",
      "volume": "56122",
      "turnover": "7122372.45",
      "trades": "525"
    },
    {
      "date": "2024-03-15",
      "bid": "127.30",
      "ask": "127.50",
      "open": "127.10",
      "high": "129.40",
      "low": "126.00",
      "close": "127.50",
      "average": "127.6708",
      "volume": "48392",
      "turnover": "6183715.6",
      "trades": "430"
    },
    {
      "date": "2024-03-18",
      "bid": "126.00",
      "ask": "126.30",
      "open": "127.50",
      "high": "127.60",
      "low": "125.50",
      "close": "126.00",
      "average": "126.1185",
      "volume": "65127",
      "turnover": "8213696.65",
      "trades": "620"
    },
    {
      "date": "2024-03-19",
      "bid": "126.10",
      "ask": "126.30",
      "open": "126.30",
      "high": "126.60",
      "low": "125.00",
      "close": "126.00",
      "average": "125.8303",
      "volume": "65764",
      "turnover": "8275137.6",
      "trades": "591"
    },
    {
      "date": "2024-03-20",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.00",
      "high": "127.60",
      "low": "125.30",
      "close": "127.20",
      "average": "126.5498",
      "volume": "128719",
      "turnover": "16289448.35",
      "trades": "299"
    },
    {
      "date": "2024-03-21",
      "bid": "130.00",
      "ask": "130.20",
      "open": "129.00",
      "high": "131.00",
      "low": "127.40",
      "close": "130.00",
      "average": "128.5834",
      "volume": "234568",
      "turnover": "30146724.75",
      "trades": "510"
    },
    {
      "date": "2024-03-22",
      "bid": "130.10",
      "ask": "130.30",
      "open": "130.00",
      "high": "130.50",
      "low": "127.80",
      "close": "130.00",
      "average": "128.9216",
      "volume": "149874",
      "turnover": "19322000.3",
      "trades": "362"
    },
    {
      "date": "2024-03-25",
      "bid": "133.00",
      "ask": "133.20",
      "open": "130.00",
      "high": "133.60",
      "low": "130.00",
      "close": "132.70",
      "average": "132.6788",
      "volume": "64917",
      "turnover": "8613151.65",
      "trades": "591"
    },
    {
      "date": "2024-03-26",
      "bid": "133.00",
      "ask": "133.20",
      "open": "133.50",
      "high": "133.70",
      "low": "131.60",
      "close": "132.80",
      "average": "132.8945",
      "volume": "81311",
      "turnover": "10805793.25",
      "trades": "741"
    },
    {
      "date": "2024-03-27",
      "bid": "133.90",
      "ask": "134.00",
      "open": "133.90",
      "high": "135.60",
      "low": "133.40",
      "close": "133.80",
      "average": "134.3019",
      "volume": "118155",
      "turnover": "15868443.5",
      "trades": "583"
    },
    {
      "date": "2024-03-28",
      "bid": "124.90",
      "ask": "125.70",
      "open": "130.00",
      "high": "132.10",
      "low": "123.60",
      "close": "124.90",
      "average": "126.8593",
      "volume": "247055",
      "turnover": "31341865.15",
      "trades": "1803"
    },
    {
      "date": "2024-04-02",
      "bid": "124.70",
      "ask": "124.90",
      "open": "124.90",
      "high": "126.30",
      "low": "122.00",
      "close": "124.80",
      "average": "124.4722",
      "volume": "107607",
      "turnover": "13395591.1",
      "trades": "1027"
    },
    {
      "date": "2024-04-03",
      "bid": "117.50",
      "ask": "117.80",
      "open": "124.40",
      "high": "124.40",
      "low": "115.70",
      "close": "118.00",
      "average": "118.1599",
      "volume": "248425",
      "turnover": "29354262",
      "trades": "1858"
    },
    {
      "date": "2024-04-04",
      "bid": "115.60",
      "ask": "115.70",
      "open": "118.00",
      "high": "119.00",
      "low": "114.50",
      "close": "116.10",
      "average": "115.6361",
      "volume": "195986",
      "turnover": "22663734.15",
      "trades": "1327"
    },
    {
      "date": "2024-04-05",
      "bid": "116.00",
      "ask": "116.50",
      "open": "115.50",
      "high": "117.80",
      "low": "114.40",
      "close": "116.20",
      "average": "116.2034",
      "volume": "192294",
      "turnover": "22344338.35",
      "trades": "982"
    },
    {
      "date": "2024-04-08",
      "bid": "115.70",
      "ask": "115.80",
      "open": "116.70",
      "high": "117.10",
      "low": "114.90",
      "close": "116.10",
      "average": "115.8551",
      "volume": "177930",
      "turnover": "20614155.6",
      "trades": "917"
    },
    {
      "date": "2024-04-09",
      "bid": "115.70",
      "ask": "115.80",
      "open": "116.10",
      "high": "117.30",
      "low": "115.00",
      "close": "115.90",
      "average": "116.0098",
      "volume": "61036",
      "turnover": "7083071.45",
      "trades": "604"
    },
    {
      "date": "2024-04-10",
      "bid": "115.50",
      "ask": "115.60",
      "open": "115.90",
      "high": "116.50",
      "low": "114.90",
      "close": "115.50",
      "average": "115.4937",
      "volume": "65871",
      "turnover": "7607685.9",
      "trades": "506"
    },
    {
      "date": "2024-04-11",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.50",
      "high": "115.80",
      "low": "114.30",
      "close": "115.70",
      "average": "115.2973",
      "volume": "90163",
      "turnover": "10393769.15",
      "trades": "656"
    },
    {
      "date": "2024-04-12",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.70",
      "high": "116.50",
      "low": "114.00",
      "close": "115.90",
      "average": "115.3244",
      "volume": "100869",
      "turnover": "11632081.45",
      "trades": "731"
    },
    {
      "date": "2024-04-15",
      "bid": "118.40",
      "ask": "118.70",
      "open": "116.00",
      "high": "118.70",
      "low": "115.90",
      "close": "118.70",
      "average": "117.2981",
      "volume": "144422",
      "turnover": "16945928.25",
      "trades": "571"
    },
    {
      "date": "2024-04-16",
      "bid": "118.80",
      "ask": "119.00",
      "open": "118.30",
      "high": "119.30",
      "low": "117.50",
      "close": "119.30",
      "average": "118.6268",
      "volume": "63711",
      "turnover": "7557833.9",
      "trades": "622"
    },
    {
      "date": "2024-04-17",
      "bid": "119.80",
      "ask": "119.90",
      "open": "120.00",
      "high": "120.60",
      "low": "118.40",
      "close": "120.00",
      "average": "119.0142",
      "volume": "193092",
      "turnover": "22982860.95",
      "trades": "597"
    },
    {
      "date": "2024-04-18",
      "bid": "118.80",
      "ask": "119.00",
      "open": "120.40",
      "high": "120.40",
      "low": "118.30",
      "close": "118.50",
      "average": "118.7923",
      "volume": "94227",
      "turnover": "11193427.4",
      "trades": "752"
    },
    {
      "date": "2024-04-19",
      "bid": "119.70",
      "ask": "120.20",
      "open": "119.00",
      "high": "120.10",
      "low": "118.20",
      "close": "119.50",
      "average": "119.2312",
      "volume": "60228",
      "turnover": "7179634",
      "trades": "497"
    },
    {
      "date": "2024-04-22",
      "bid": "116.70",
      "ask": "116.90",
      "open": "119.50",
      "high": "120.50",
      "low": "116.10",
      "close": "116.60",
      "average": "117.6186",
      "volume": "59773",
      "turnover": "7030419.1",
      "trades": "604"
    },
    {
      "date": "2024-04-23",
      "bid": "116.80",
      "ask": "117.10",
      "open": "120.00",
      "high": "120.00",
      "low": "116.80",
      "close": "117.20",
      "average": "117.3002",
      "volume": "29073",
      "turnover": "3410268.2",
      "trades": "244"
    },
    {
      "date": "2024-04-24",
      "bid": "114.60",
      "ask": "114.90",
      "open": "117.00",
      "high": "117.00",
      "low": "114.50",
      "close": "114.50",
      "average": "114.8184",
      "volume": "51438",
      "turnover": "5906627.9",
      "trades": "490"
    },
    {
      "date": "2024-04-25",
      "bid": "113.50",
      "ask": "113.80",
      "open": "114.50",
      "high": "115.70",
      "low": "113.50",
      "close": "113.80",
      "average": "114.2108",
      "volume": "85757",
      "turnover": "9794211.1",
      "trades": "679"
    },
    {
      "date": "2024-04-26",
      "bid": "114.80",
      "ask": "115.00",
      "open": "113.10",
      "high": "115.20",
      "low": "113.10",
      "close": "115.20",
      "average": "114.805",
      "volume": "56120",
      "turnover": "6442856.45",
      "trades": "400"
    },
    {
      "date": "2024-04-29",
      "bid": "115.90",
      "ask": "116.20",
      "open": "115.20",
      "high": "116.50",
      "low": "113.60",
      "close": "116.50",
      "average": "115.3754",
      "volume": "88533",
      "turnover": "10214260.9",
      "trades": "738"
    },
    {
      "date": "2024-04-30",
      "bid": "117.50",
      "ask": "117.90",
      "open": "116.50",
      "high": "117.90",
      "low": "115.40",
      "close": "117.90",
      "average": "117.3184",
      "volume": "40179",
      "turnover": "4713734.8",
      "trades": "301"
    },
    {
      "date": "2024-05-02",
      "bid": "113.30",
      "ask": "113.60",
      "open": "118.00",
      "high": "118.50",
      "low": "113.00",
      "close": "113.20",
      "average": "114.483",
      "volume": "113155",
      "turnover": "12954296.15",
      "trades": "1089"
    },
    {
      "date": "2024-05-03",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.20",
      "high": "115.00",
      "low": "113.20",
      "close": "114.10",
      "average": "114.135",
      "volume": "73464",
      "turnover": "8384846.2",
      "trades": "707"
    },
    {
      "date": "2024-05-06",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.20",
      "high": "115.70",
      "low": "113.20",
      "close": "113.60",
      "average": "113.9001",
      "volume": "87234",
      "turnover": "9938504.1",
      "trades": "683"
    },
    {
      "date": "2024-05-07",
      "bid": "128.00",
      "ask": "128.10",
      "open": "119.10",
      "high": "128.80",
      "low": "112.30",
      "close": "128.80",
      "average": "121.4382",
      "volume": "677370",
      "turnover": "83641632.34",
      "trades": "2472"
    },
    {
      "date": "2024-05-08",
      "bid": "124.90",
      "ask": "125.50",
      "open": "122.90",
      "high": "125.90",
      "low": "118.00",
      "close": "125.00",
      "average": "123.1016",
      "volume": "202240",
      "turnover": "24898241.1",
      "trades": "1134"
    },
    {
      "date": "2024-05-10",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.00",
      "high": "125.30",
      "low": "122.90",
      "close": "124.80",
      "average": "124.4429",
      "volume": "286558",
      "turnover": "35687883",
      "trades": "778"
    },
    {
      "date": "2024-05-13",
      "bid": "128.50",
      "ask": "128.80",
      "open": "126.00",
      "high": "129.20",
      "low": "124.90",
      "close": "129.00",
      "average": "128.05",
      "volume": "192353",
      "turnover": "24632129.65",
      "trades": "1110"
    },
    {
      "date": "2024-05-14",
      "bid": "133.30",
      "ask": "133.40",
      "open": "128.60",
      "high": "133.90",
      "low": "128.40",
      "close": "132.70",
      "average": "131.5273",
      "volume": "218999",
      "turnover": "28820469.5",
      "trades": "945"
    },
    {
      "date": "2024-05-15",
      "bid": "135.50",
      "ask": "135.70",
      "open": "133.60",
      "high": "135.70",
      "low": "133.00",
      "close": "134.50",
      "average": "134.7204",
      "volume": "160427",
      "turnover": "21612763.3",
      "trades": "1085"
    },
    {
      "date": "2024-05-16",
      "bid": "132.10",
      "ask": "132.40",
      "open": "134.50",
      "high": "135.20",
      "low": "131.30",
      "close": "132.30",
      "average": "132.8942",
      "volume": "117501",
      "turnover": "15615001.95",
      "trades": "786"
    },
    {
      "date": "2024-05-17",
      "bid": "130.50",
      "ask": "130.80",
      "open": "132.30",
      "high": "132.30",
      "low": "128.30",
      "close": "130.90",
      "average": "130.2675",
      "volume": "58858",
      "turnover": "7667177.6",
      "trades": "569"
    },
    {
      "date": "2024-05-20",
      "bid": "132.60",
      "ask": "132.90",
      "open": "130.50",
      "high": "132.90",
      "low": "130.30",
      "close": "132.80",
      "average": "131.9646",
      "volume": "35424",
      "turnover": "4674656.9",
      "trades": "319"
    },
    {
      "date": "2024-05-21",
      "bid": "134.30",
      "ask": "134.80",
      "open": "132.80",
      "high": "136.60",
      "low": "132.80",
      "close": "134.70",
      "average": "134.9552",
      "volume": "63459",
      "turnover": "8563383.05",
      "trades": "708"
    },
    {
      "date": "2024-05-22",
      "bid": "126.70",
      "ask": "126.80",
      "open": "134.00",
      "high": "135.70",
      "low": "126.60",
      "close": "127.10",
      "average": "128.9581",
      "volume": "79173",
      "turnover": "10225583.65",
      "trades": "686"
    },
    {
      "date": "2024-05-23",
      "bid": "127.50",
      "ask": "127.70",
      "open": "127.20",
      "high": "129.50",
      "low": "126.00",
      "close": "128.00",
      "average": "127.3295",
      "volume": "147096",
      "turnover": "18725501.5",
      "trades": "666"
    },
    {
      "date": "2024-05-24",
      "bid": "125.80",
      "ask": "126.30",
      "open": "127.00",
      "high": "127.70",
      "low": "125.90",
      "close": "126.30",
      "average": "126.6547",
      "volume": "46449",
      "turnover": "5882903.15",
      "trades": "437"
    },
    {
      "date": "2024-05-27",
      "bid": "126.30",
      "ask": "126.50",
      "open": "126.00",
      "high": "127.40",
      "low": "123.60",
      "close": "126.80",
      "average": "125.8035",
      "volume": "64946",
      "turnover": "8170435.5",
      "trades": "845"
    },
    {
      "date": "2024-05-28",
      "bid": "126.90",
      "ask": "127.10",
      "open": "126.80",
      "high": "128.50",
      "low": "126.20",
      "close": "126.90",
      "average": "127.1787",
      "volume": "72428",
      "turnover": "9211536.55",
      "trades": "759"
    },
    {
      "date": "2024-05-29",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.90",
      "high": "127.70",
      "low": "124.00",
      "close": "125.40",
      "average": "125.6184",
      "volume": "80537",
      "turnover": "10116911.5",
      "trades": "785"
    },
    {
      "date": "2024-05-30",
      "bid": "124.10",
      "ask": "124.60",
      "open": "124.00",
      "high": "125.20",
      "low": "122.90",
      "close": "124.20",
      "average": "123.9831",
      "volume": "64676",
      "turnover": "8018732.65",
      "trades": "699"
    },
    {
      "date": "2024-05-31",
      "bid": "132.80",
      "ask": "133.20",
      "open": "124.20",
      "high": "133.00",
      "low": "122.40",
      "close": "127.80",
      "average": "127.8228",
      "volume": "2006735",
      "turnover": "256624515.8",
      "trades": "2063"
    },
    {
      "date": "2024-06-03",
      "bid": "127.30",
      "ask": "127.40",
      "open": "127.50",
      "high": "128.40",
      "low": "123.60",
      "close": "127.10",
      "average": "126.7964",
      "volume": "153332",
      "turnover": "19435955.8",
      "trades": "997"
    },
    {
      "date": "2024-06-04",
      "bid": "125.50",
      "ask": "125.80",
      "open": "127.30",
      "high": "127.90",
      "low": "125.30",
      "close": "125.80",
      "average": "126.2465",
      "volume": "60324",
      "turnover": "7615738.75",
      "trades": "600"
    },
    {
      "date": "2024-06-05",
      "bid": "125.80",
      "ask": "126.00",
      "open": "125.80",
      "high": "126.50",
      "low": "124.70",
      "close": "126.00",
      "average": "125.7371",
      "volume": "50112",
      "turnover": "6300614.4",
      "trades": "454"
    },
    {
      "date": "2024-06-07",
      "bid": "125.80",
      "ask": "126.40",
      "open": "125.20",
      "high": "126.50",
      "low": "124.00",
      "close": "125.40",
      "average": "125.3987",
      "volume": "43218",
      "turnover": "5418985.9",
      "trades": "398"
    },
    {
      "date": "2024-06-10",
      "bid": "123.40",
      "ask": "123.60",
      "open": "125.60",
      "high": "126.00",
      "low": "123.40",
      "close": "124.30",
      "average": "125.2548",
      "volume": "130801",
      "turnover": "16383363",
      "trades": "436"
    },
    {
      "date": "2024-06-11",
      "bid": "124.80",
      "ask": "125.00",
      "open": "125.00",
      "high": "126.80",
      "low": "124.80",
      "close": "125.40",
      "average": "125.4733",
      "volume": "46310",
      "turnover": "5810663.9",
      "trades": "430"
    },
    {
      "date": "2024-06-12",
      "bid": "125.60",
      "ask": "125.90",
      "open": "125.60",
      "high": "127.40",
      "low": "125.00",
      "close": "125.00",
      "average": "125.3111",
      "volume": "86078",
      "turnover": "10786532.8",
      "trades": "449"
    },
    {
      "date": "2024-06-13",
      "bid": "124.40",
      "ask": "124.60",
      "open": "125.10",
      "high": "127.30",
      "low": "124.40",
      "close": "124.60",
      "average": "125.1752",
      "volume": "39418",
      "turnover": "4934369.2",
      "trades": "465"
    },
    {
      "date": "2024-06-14",
      "bid": "123.30",
      "ask": "123.60",
      "open": "122.90",
      "high": "125.40",
      "low": "122.50",
      "close": "123.70",
      "average": "124.6573",
      "volume": "192245",
      "turnover": "23964732.75",
      "trades": "600"
    },
    {
      "date": "2024-06-17",
      "bid": "120.00",
      "ask": "120.20",
      "open": "123.70",
      "high": "124.20",
      "low": "120.10",
      "close": "120.20",
      "average": "121.4459",
      "volume": "54365",
      "turnover": "6602489.2",
      "trades": "524"
    },
    {
      "date": "2024-06-18",
      "bid": "123.20",
      "ask": "123.70",
      "open": "121.00",
      "high": "123.70",
      "low": "117.80",
      "close": "122.90",
      "average": "120.2337",
      "volume": "266325",
      "turnover": "32024396.65",
      "trades": "1189"
    },
    {
      "date": "2024-06-19",
      "bid": "120.50",
      "ask": "120.90",
      "open": "122.00",
      "high": "122.30",
      "low": "118.50",
      "close": "121.20",
      "average": "120.298",
      "volume": "67066",
      "turnover": "8067909.6",
      "trades": "437"
    },
    {
      "date": "2024-06-20",
      "bid": "125.10",
      "ask": "125.40",
      "open": "125.00",
      "high": "128.70",
      "low": "124.00",
      "close": "125.20",
      "average": "126.3507",
      "volume": "255925",
      "turnover": "32340512.05",
      "trades": "1286"
    },
    {
      "date": "2024-06-24",
      "bid": "126.80",
      "ask": "127.30",
      "open": "125.20",
      "high": "128.00",
      "low": "124.30",
      "close": "126.50",
      "average": "126.6021",
      "volume": "115020",
      "turnover": "14551958.6",
      "trades": "1028"
    },
    {
      "date": "2024-06-25",
      "bid": "124.40",
      "ask": "125.00",
      "open": "125.90",
      "high": "126.10",
      "low": "123.30",
      "close": "124.30",
      "average": "124.4583",
      "volume": "56029",
      "turnover": "6973769.6",
      "trades": "504"
    },
    {
      "date": "2024-06-26",
      "bid": "123.10",
      "ask": "123.50",
      "open": "124.30",
      "high": "125.30",
      "low": "122.50",
      "close": "123.30",
      "average": "123.6589",
      "volume": "41077",
      "turnover": "5080178.09",
      "trades": "505"
    },
    {
      "date": "2024-06-27",
      "bid": "124.50",
      "ask": "124.70",
      "open": "125.00",
      "high": "125.20",
      "low": "123.60",
      "close": "124.20",
      "average": "124.4148",
      "volume": "30480",
      "turnover": "3792164.35",
      "trades": "452"
    },
    {
      "date": "2024-06-28",
      "bid": "123.70",
      "ask": "124.00",
      "open": "124.20",
      "high": "125.60",
      "low": "123.40",
      "close": "123.70",
      "average": "124.4892",
      "volume": "79168",
      "turnover": "9855094.05",
      "trades": "316"
    },
    {
      "date": "2024-07-01",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.60",
      "high": "124.60",
      "low": "122.90",
      "close": "124.40",
      "average": "124.0574",
      "volume": "73402",
      "turnover": "9106123.25",
      "trades": "279"
    },
    {
      "date": "2024-07-02",
      "bid": "123.20",
      "ask": "123.70",
      "open": "124.30",
      "high": "124.30",
      "low": "121.70",
      "close": "123.40",
      "average": "123.2186",
      "volume": "36017",
      "turnover": "4438097.09",
      "trades": "450"
    },
    {
      "date": "2024-07-03",
      "bid": "123.30",
      "ask": "123.40",
      "open": "123.20",
      "high": "123.50",
      "low": "121.30",
      "close": "123.30",
      "average": "122.8881",
      "volume": "39768",
      "turnover": "4886810.09",
      "trades": "424"
    },
    {
      "date": "2024-07-04",
      "bid": "122.70",
      "ask": "123.00",
      "open": "124.40",
      "high": "124.90",
      "low": "122.30",
      "close": "123.20",
      "average": "123.509",
      "volume": "43885",
      "turnover": "5421537.7",
      "trades": "395"
    },
    {
      "date": "2024-07-05",
      "bid": "124.10",
      "ask": "124.30",
      "open": "122.80",
      "high": "124.50",
      "low": "122.80",
      "close": "124.50",
      "average": "124.1985",
      "volume": "29519",
      "turnover": "3666202.85",
      "trades": "309"
    },
    {
      "date": "2024-07-08",
      "bid": "125.40",
      "ask": "125.70",
      "open": "124.50",
      "high": "126.00",
      "low": "124.30",
      "close": "125.90",
      "average": "125.5622",
      "volume": "34111",
      "turnover": "4279872.05",
      "trades": "310"
    },
    {
      "date": "2024-07-09",
      "bid": "122.30",
      "ask": "122.60",
      "open": "125.20",
      "high": "126.00",
      "low": "122.00",
      "close": "123.10",
      "average": "123.7807",
      "volume": "42635",
      "turnover": "5277353.5",
      "trades": "421"
    },
    {
      "date": "2024-07-10",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.40",
      "high": "123.30",
      "low": "121.30",
      "close": "122.80",
      "average": "122.6125",
      "volume": "28110",
      "turnover": "3446638.2",
      "trades": "346"
    },
    {
      "date": "2024-07-11",
      "bid": "124.20",
      "ask": "124.40",
      "open": "125.00",
      "high": "125.00",
      "low": "122.20",
      "close": "124.30",
      "average": "123.8314",
      "volume": "49430",
      "turnover": "6117402.65",
      "trades": "404"
    },
    {
      "date": "2024-07-12",
      "bid": "124.50",
      "ask": "125.30",
      "open": "124.30",
      "high": "126.90",
      "low": "124.30",
      "close": "125.00",
      "average": "125.5556",
      "volume": "48545",
      "turnover": "6096048.6",
      "trades": "364"
    },
    {
      "date": "2024-07-15",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.90",
      "high": "125.30",
      "low": "122.50",
      "close": "123.50",
      "average": "123.8156",
      "volume": "27904",
      "turnover": "3455914.3",
      "trades": "282"
    },
    {
      "date": "2024-07-16",
      "bid": "127.00",
      "ask": "127.40",
      "open": "124.00",
      "high": "128.00",
      "low": "123.30",
      "close": "127.10",
      "average": "124.4443",
      "volume": "196377",
      "turnover": "24438660.95",
      "trades": "582"
    },
    {
      "date": "2024-07-17",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.30",
      "high": "127.90",
      "low": "125.30",
      "close": "127.20",
      "average": "126.9011",
      "volume": "30501",
      "turnover": "3870566.1",
      "trades": "313"
    },
    {
      "date": "2024-07-18",
      "bid": "125.10",
      "ask": "125.40",
      "open": "125.10",
      "high": "127.40",
      "low": "125.10",
      "close": "125.20",
      "average": "126.1077",
      "volume": "33339",
      "turnover": "4204305.9",
      "trades": "362"
    },
    {
      "date": "2024-07-19",
      "bid": "123.60",
      "ask": "123.90",
      "open": "125.20",
      "high": "125.90",
      "low": "123.00",
      "close": "123.00",
      "average": "123.514",
      "volume": "38863",
      "turnover": "4800129.7",
      "trades": "333"
    },
    {
      "date": "2024-07-22",
      "bid": "124.70",
      "ask": "125.30",
      "open": "125.40",
      "high": "126.80",
      "low": "123.00",
      "close": "123.90",
      "average": "124.8627",
      "volume": "57851",
      "turnover": "7223000.95",
      "trades": "408"
    },
    {
      "date": "2024-07-23",
      "bid": "128.20",
      "ask": "128.90",
      "open": "132.00",
      "high": "135.40",
      "low": "128.00",
      "close": "129.00",
      "average": "131.4719",
      "volume": "458567",
      "turnover": "60262915.37",
      "trades": "2313"
    },
    {
      "date": "2024-07-24",
      "bid": "127.20",
      "ask": "127.40",
      "open": "129.30",
      "high": "129.30",
      "low": "122.40",
      "close": "127.90",
      "average": "125.3553",
      "volume": "191884",
      "turnover": "24046642",
      "trades": "1428"
    },
    {
      "date": "2024-07-25",
      "bid": "124.10",
      "ask": "124.60",
      "open": "128.00",
      "high": "128.00",
      "low": "123.70",
      "close": "124.70",
      "average": "124.5099",
      "volume": "115311",
      "turnover": "14354527.25",
      "trades": "655"
    },
    {
      "date": "2024-07-26",
      "bid": "126.10",
      "ask": "126.80",
      "open": "123.90",
      "high": "127.50",
      "low": "123.40",
      "close": "126.00",
      "average": "126.3584",
      "volume": "44675",
      "turnover": "5644665.45",
      "trades": "538"
    },
    {
      "date": "2024-07-29",
      "bid": "124.70",
      "ask": "125.10",
      "open": "126.00",
      "high": "127.60",
      "low": "124.30",
      "close": "125.20",
      "average": "125.6953",
      "volume": "48859",
      "turnover": "6141348.6",
      "trades": "472"
    },
    {
      "date": "2024-07-30",
      "bid": "126.90",
      "ask": "127.20",
      "open": "125.20",
      "high": "128.00",
      "low": "124.30",
      "close": "127.20",
      "average": "127.3133",
      "volume": "41118",
      "turnover": "5234836.59",
      "trades": "505"
    },
    {
      "date": "2024-07-31",
      "bid": "127.60",
      "ask": "128.20",
      "open": "127.20",
      "high": "128.00",
      "low": "125.70",
      "close": "127.50",
      "average": "127.2944",
      "volume": "47771",
      "turnover": "6081186.2",
      "trades": "306"
    },
    {
      "date": "2024-08-01",
      "bid": "126.50",
      "ask": "126.90",
      "open": "127.50",
      "high": "128.90",
      "low": "126.70",
      "close": "126.70",
      "average": "127.3381",
      "volume": "31214",
      "turnover": "3974732.2",
      "trades": "319"
    },
    {
      "date": "2024-08-02",
      "bid": "122.80",
      "ask": "123.60",
      "open": "126.70",
      "high": "126.70",
      "low": "122.10",
      "close": "123.00",
      "average": "123.5834",
      "volume": "43684",
      "turnover": "5398741.6",
      "trades": "599"
    },
    {
      "date": "2024-08-05",
      "bid": "119.20",
      "ask": "119.50",
      "open": "121.00",
      "high": "121.00",
      "low": "115.10",
      "close": "118.90",
      "average": "118.5031",
      "volume": "65869",
      "turnover": "7805677",
      "trades": "840"
    },
    {
      "date": "2024-08-06",
      "bid": "121.80",
      "ask": "122.50",
      "open": "118.90",
      "high": "123.00",
      "low": "118.90",
      "close": "121.80",
      "average": "121.5483",
      "volume": "43144",
      "turnover": "5244099",
      "trades": "369"
    },
    {
      "date": "2024-08-07",
      "bid": "123.80",
      "ask": "124.30",
      "open": "121.80",
      "high": "124.80",
      "low": "121.80",
      "close": "124.00",
      "average": "123.8037",
      "volume": "48042",
      "turnover": "5947726.7",
      "trades": "335"
    },
    {
      "date": "2024-08-08",
      "bid": "125.30",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.00",
      "low": "122.70",
      "close": "124.70",
      "average": "124.5156",
      "volume": "42526",
      "turnover": "5293480.59",
      "trades": "410"
    },
    {
      "date": "2024-08-09",
      "bid": "127.10",
      "ask": "127.50",
      "open": "124.70",
      "high": "127.50",
      "low": "124.00",
      "close": "127.20",
      "average": "126.5616",
      "volume": "51126",
      "turnover": "6470265.95",
      "trades": "484"
    },
    {
      "date": "2024-08-12",
      "bid": "126.20",
      "ask": "127.00",
      "open": "125.20",
      "high": "128.00",
      "low": "124.70",
      "close": "125.70",
      "average": "126.2973",
      "volume": "101545",
      "turnover": "12824881.5",
      "trades": "575"
    },
    {
      "date": "2024-08-13",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.70",
      "high": "125.90",
      "low": "124.00",
      "close": "125.10",
      "average": "125.0201",
      "volume": "20429",
      "turnover": "2554035.4",
      "trades": "327"
    },
    {
      "date": "2024-08-14",
      "bid": "124.30",
      "ask": "124.70",
      "open": "124.10",
      "high": "125.00",
      "low": "123.50",
      "close": "124.90",
      "average": "124.3917",
      "volume": "45372",
      "turnover": "5643849.9",
      "trades": "526"
    },
    {
      "date": "2024-08-15",
      "bid": "124.20",
      "ask": "124.80",
      "open": "124.90",
      "high": "125.30",
      "low": "123.70",
      "close": "124.80",
      "average": "124.4751",
      "volume": "40570",
      "turnover": "5049952.8",
      "trades": "482"
    },
    {
      "date": "2024-08-16",
      "bid": "123.80",
      "ask": "124.10",
      "open": "123.70",
      "high": "126.30",
      "low": "123.30",
      "close": "124.30",
      "average": "125.3273",
      "volume": "77626",
      "turnover": "9728480.15",
      "trades": "398"
    },
    {
      "date": "2024-08-19",
      "bid": "128.20",
      "ask": "128.50",
      "open": "124.90",
      "high": "129.00",
      "low": "122.60",
      "close": "128.60",
      "average": "126.1741",
      "volume": "95879",
      "turnover": "12097450.9",
      "trades": "767"
    },
    {
      "date": "2024-08-20",
      "bid": "125.80",
      "ask": "126.20",
      "open": "128.60",
      "high": "129.70",
      "low": "125.30",
      "close": "126.00",
      "average": "127.1472",
      "volume": "38534",
      "turnover": "4899474.2",
      "trades": "412"
    },
    {
      "date": "2024-08-21",
      "bid": "124.50",
      "ask": "124.70",
      "open": "126.00",
      "high": "128.80",
      "low": "123.80",
      "close": "124.80",
      "average": "126.513",
      "volume": "63542",
      "turnover": "8038794.7",
      "trades": "484"
    },
    {
      "date": "2024-08-22",
      "bid": "126.80",
      "ask": "127.20",
      "open": "124.80",
      "high": "127.20",
      "low": "124.80",
      "close": "126.50",
      "average": "126.1427",
      "volume": "22441",
      "turnover": "2830768.6",
      "trades": "367"
    },
    {
      "date": "2024-08-23",
      "bid": "127.70",
      "ask": "128.20",
      "open": "126.50",
      "high": "128.80",
      "low": "126.10",
      "close": "127.80",
      "average": "127.8052",
      "volume": "288732",
      "turnover": "36901464.15",
      "trades": "433"
    },
    {
      "date": "2024-08-26",
      "bid": "125.10",
      "ask": "125.30",
      "open": "127.60",
      "high": "127.80",
      "low": "123.80",
      "close": "125.10",
      "average": "124.7777",
      "volume": "98597",
      "turnover": "12302703",
      "trades": "567"
    },
    {
      "date": "2024-08-27",
      "bid": "125.00",
      "ask": "125.10",
      "open": "123.90",
      "high": "126.00",
      "low": "123.90",
      "close": "125.00",
      "average": "125.1125",
      "volume": "48370",
      "turnover": "6051629.1",
      "trades": "369"
    },
    {
      "date": "2024-08-28",
      "bid": "118.00",
      "ask": "118.10",
      "open": "118.00",
      "high": "119.70",
      "low": "117.70",
      "close": "118.00",
      "average": "118.3289",
      "volume": "6769528",
      "turnover": "792658841.5",
      "trades": "2729"
    },
    {
      "date": "2024-08-29",
      "bid": "118.60",
      "ask": "118.90",
      "open": "118.10",
      "high": "119.10",
      "low": "117.80",
      "close": "118.50",
      "average": "118.4597",
      "volume": "134065",
      "turnover": "15882891.1",
      "trades": "645"
    },
    {
      "date": "2024-08-30",
      "bid": "120.60",
      "ask": "121.00",
      "open": "119.20",
      "high": "122.50",
      "low": "118.50",
      "close": "120.70",
      "average": "120.7218",
      "volume": "202863",
      "turnover": "24498133",
      "trades": "934"
    },
    {
      "date": "2024-09-02",
      "bid": "119.90",
      "ask": "120.10",
      "open": "120.50",
      "high": "120.70",
      "low": "118.30",
      "close": "120.00",
      "average": "119.673",
      "volume": "143530",
      "turnover": "17112593.7",
      "trades": "547"
    },
    {
      "date": "2024-09-03",
      "bid": "117.00",
      "ask": "117.60",
      "open": "119.90",
      "high": "120.20",
      "low": "117.00",
      "close": "117.00",
      "average": "117.7942",
      "volume": "71950",
      "turnover": "8478350.1",
      "trades": "538"
    },
    {
      "date": "2024-09-04",
      "bid": "113.90",
      "ask": "114.30",
      "open": "116.10",
      "high": "116.10",
      "low": "112.70",
      "close": "114.20",
      "average": "113.9381",
      "volume": "203264",
      "turnover": "23154012.2",
      "trades": "1079"
    },
    {
      "date": "2024-09-05",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.60",
      "high": "116.70",
      "low": "113.50",
      "close": "115.80",
      "average": "115.8301",
      "volume": "109832",
      "turnover": "12721145.65",
      "trades": "1067"
    },
    {
      "date": "2024-09-06",
      "bid": "116.40",
      "ask": "116.50",
      "open": "115.70",
      "high": "117.50",
      "low": "115.00",
      "close": "116.50",
      "average": "116.5603",
      "volume": "77304",
      "turnover": "9005155",
      "trades": "712"
    },
    {
      "date": "2024-09-09",
      "bid": "115.00",
      "ask": "115.10",
      "open": "116.50",
      "high": "117.30",
      "low": "115.00",
      "close": "115.80",
      "average": "115.8902",
      "volume": "145766",
      "turnover": "16901676.57",
      "trades": "860"
    },
    {
      "date": "2024-09-10",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.00",
      "high": "117.60",
      "low": "115.80",
      "close": "116.80",
      "average": "116.7156",
      "volume": "74625",
      "turnover": "8709903.69",
      "trades": "604"
    },
    {
      "date": "2024-09-11",
      "bid": "115.20",
      "ask": "115.50",
      "open": "116.80",
      "high": "116.90",
      "low": "114.80",
      "close": "115.70",
      "average": "115.7172",
      "volume": "67105",
      "turnover": "7766299.65",
      "trades": "738"
    },
    {
      "date": "2024-09-12",
      "bid": "116.70",
      "ask": "116.90",
      "open": "115.70",
      "high": "117.10",
      "low": "115.70",
      "close": "116.90",
      "average": "116.5103",
      "volume": "86994",
      "turnover": "10132251.35",
      "trades": "554"
    },
    {
      "date": "2024-09-13",
      "bid": "117.00",
      "ask": "117.30",
      "open": "115.90",
      "high": "117.70",
      "low": "115.50",
      "close": "117.50",
      "average": "116.9825",
      "volume": "64715",
      "turnover": "7553912.85",
      "trades": "375"
    },
    {
      "date": "2024-09-16",
      "bid": "117.70",
      "ask": "117.90",
      "open": "117.50",
      "high": "118.70",
      "low": "116.50",
      "close": "117.80",
      "average": "117.7764",
      "volume": "54544",
      "turnover": "6423993.4",
      "trades": "433"
    },
    {
      "date": "2024-09-17",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.80",
      "high": "118.30",
      "low": "115.80",
      "close": "116.60",
      "average": "116.6474",
      "volume": "59905",
      "turnover": "6993940.3",
      "trades": "469"
    },
    {
      "date": "2024-09-18",
      "bid": "114.90",
      "ask": "115.30",
      "open": "115.80",
      "high": "116.60",
      "low": "114.50",
      "close": "115.00",
      "average": "115.0265",
      "volume": "43706",
      "turnover": "5027195.59",
      "trades": "379"
    },
    {
      "date": "2024-09-19",
      "bid": "116.30",
      "ask": "116.40",
      "open": "114.50",
      "high": "117.10",
      "low": "114.50",
      "close": "116.50",
      "average": "116.1733",
      "volume": "83077",
      "turnover": "9651299.4",
      "trades": "776"
    },
    {
      "date": "2024-09-20",
      "bid": "114.50",
      "ask": "114.70",
      "open": "116.50",
      "high": "116.70",
      "low": "114.50",
      "close": "115.20",
      "average": "115.2392",
      "volume": "131167",
      "turnover": "15115531.9",
      "trades": "512"
    },
    {
      "date": "2024-09-23",
      "bid": "114.90",
      "ask": "115.50",
      "open": "115.10",
      "high": "115.90",
      "low": "113.00",
      "close": "114.80",
      "average": "114.8819",
      "volume": "74075",
      "turnover": "8510034.6",
      "trades": "614"
    },
    {
      "date": "2024-09-24",
      "bid": "111.70",
      "ask": "112.00",
      "open": "114.80",
      "high": "114.80",
      "low": "111.60",
      "close": "111.70",
      "average": "112.7083",
      "volume": "78072",
      "turnover": "8802441.05",
      "trades": "608"
    },
    {
      "date": "2024-09-25",
      "bid": "113.80",
      "ask": "114.00",
      "open": "111.70",
      "high": "114.40",
      "low": "111.60",
      "close": "113.90",
      "average": "113.6503",
      "volume": "77450",
      "turnover": "8802131.94",
      "trades": "574"
    },
    {
      "date": "2024-09-26",
      "bid": "113.30",
      "ask": "113.50",
      "open": "115.00",
      "high": "115.00",
      "low": "113.20",
      "close": "113.40",
      "average": "113.9151",
      "volume": "77308",
      "turnover": "8806549.1",
      "trades": "586"
    },
    {
      "date": "2024-09-27",
      "bid": "112.10",
      "ask": "112.30",
      "open": "113.30",
      "high": "113.30",
      "low": "111.90",
      "close": "112.10",
      "average": "112.2282",
      "volume": "123117",
      "turnover": "13817204.2",
      "trades": "673"
    },
    {
      "date": "2024-09-30",
      "bid": "112.30",
      "ask": "112.50",
      "open": "112.90",
      "high": "114.40",
      "low": "112.20",
      "close": "112.30",
      "average": "112.6302",
      "volume": "162951",
      "turnover": "18353374.14",
      "trades": "856"
    },
    {
      "date": "2024-10-01",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.20",
      "high": "112.60",
      "low": "109.70",
      "close": "110.50",
      "average": "111.3757",
      "volume": "118004",
      "turnover": "13142671.7",
      "trades": "763"
    },
    {
      "date": "2024-10-02",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.10",
      "low": "109.60",
      "close": "110.50",
      "average": "110.2931",
      "volume": "65098",
      "turnover": "7179861.6",
      "trades": "440"
    },
    {
      "date": "2024-10-03",
      "bid": "108.90",
      "ask": "109.10",
      "open": "110.00",
      "high": "110.40",
      "low": "108.90",
      "close": "109.30",
      "average": "109.9315",
      "volume": "77537",
      "turnover": "8525387.44",
      "trades": "502"
    },
    {
      "date": "2024-10-04",
      "bid": "109.60",
      "ask": "109.90",
      "open": "109.30",
      "high": "110.20",
      "low": "109.10",
      "close": "109.60",
      "average": "109.6615",
      "volume": "52569",
      "turnover": "5764810.6",
      "trades": "385"
    },
    {
      "date": "2024-10-07",
      "bid": "108.90",
      "ask": "109.10",
      "open": "109.70",
      "high": "110.30",
      "low": "108.50",
      "close": "109.30",
      "average": "109.3371",
      "volume": "71751",
      "turnover": "7833354.7",
      "trades": "541"
    },
    {
      "date": "2024-10-08",
      "bid": "108.10",
      "ask": "108.30",
      "open": "108.70",
      "high": "109.00",
      "low": "108.10",
      "close": "108.40",
      "average": "108.5193",
      "volume": "36252",
      "turnover": "3934041",
      "trades": "331"
    },
    {
      "date": "2024-10-09",
      "bid": "107.70",
      "ask": "108.10",
      "open": "108.30",
      "high": "108.80",
      "low": "107.20",
      "close": "108.10",
      "average": "108.0272",
      "volume": "34021",
      "turnover": "3674948.6",
      "trades": "336"
    },
    {
      "date": "2024-10-10",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.60",
      "high": "108.60",
      "low": "107.00",
      "close": "107.60",
      "average": "107.9401",
      "volume": "91500",
      "turnover": "9878325.69",
      "trades": "432"
    },
    {
      "date": "2024-10-11",
      "bid": "107.00",
      "ask": "107.30",
      "open": "108.40",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "108.0051",
      "volume": "94182",
      "turnover": "10172071.69",
      "trades": "554"
    },
    {
      "date": "2024-10-14",
      "bid": "106.40",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.00",
      "low": "105.70",
      "close": "106.80",
      "average": "106.4591",
      "volume": "44406",
      "turnover": "4726349.5",
      "trades": "518"
    },
    {
      "date": "2024-10-15",
      "bid": "106.70",
      "ask": "107.10",
      "open": "106.90",
      "high": "107.50",
      "low": "106.20",
      "close": "107.40",
      "average": "107.0945",
      "volume": "82212",
      "turnover": "8804440.69",
      "trades": "653"
    },
    {
      "date": "2024-10-16",
      "bid": "106.30",
      "ask": "106.50",
      "open": "107.40",
      "high": "107.80",
      "low": "106.40",
      "close": "106.70",
      "average": "106.8327",
      "volume": "46947",
      "turnover": "5015484.3",
      "trades": "503"
    },
    {
      "date": "2024-10-17",
      "bid": "106.60",
      "ask": "106.80",
      "open": "106.70",
      "high": "107.40",
      "low": "106.50",
      "close": "106.90",
      "average": "106.8941",
      "volume": "41613",
      "turnover": "4447822.5",
      "trades": "402"
    },
    {
      "date": "2024-10-18",
      "bid": "101.10",
      "ask": "101.20",
      "open": "99.40",
      "high": "104.20",
      "low": "96.60",
      "close": "101.00",
      "average": "101.3147",
      "volume": "699157",
      "turnover": "70876260.05",
      "trades": "2397"
    },
    {
      "date": "2024-10-21",
      "bid": "100.10",
      "ask": "100.30",
      "open": "101.00",
      "high": "101.30",
      "low": "100.10",
      "close": "100.60",
      "average": "100.5928",
      "volume": "104437",
      "turnover": "10505550.9",
      "trades": "950"
    },
    {
      "date": "2024-10-22",
      "bid": "97.60",
      "ask": "97.75",
      "open": "100.40",
      "high": "100.60",
      "low": "94.75",
      "close": "98.00",
      "average": "97.2581",
      "volume": "476867",
      "turnover": "46340142.71",
      "trades": "1826"
    },
    {
      "date": "2024-10-23",
      "bid": "96.30",
      "ask": "96.40",
      "open": "98.00",
      "high": "100.00",
      "low": "96.05",
      "close": "96.90",
      "average": "98.1552",
      "volume": "335567",
      "turnover": "32971967.9",
      "trades": "2131"
    },
    {
      "date": "2024-10-24",
      "bid": "97.95",
      "ask": "98.10",
      "open": "96.90",
      "high": "99.15",
      "low": "96.55",
      "close": "98.50",
      "average": "98.1633",
      "volume": "171002",
      "turnover": "16781073.07",
      "trades": "1016"
    },
    {
      "date": "2024-10-25",
      "bid": "101.20",
      "ask": "101.50",
      "open": "98.60",
      "high": "101.50",
      "low": "98.10",
      "close": "101.30",
      "average": "100.3108",
      "volume": "156657",
      "turnover": "15714039.95",
      "trades": "1398"
    },
    {
      "date": "2024-10-28",
      "bid": "104.40",
      "ask": "104.60",
      "open": "101.70",
      "high": "105.50",
      "low": "101.40",
      "close": "104.00",
      "average": "103.5052",
      "volume": "177786",
      "turnover": "18406715.5",
      "trades": "1496"
    },
    {
      "date": "2024-10-29",
      "bid": "107.10",
      "ask": "107.30",
      "open": "104.70",
      "high": "112.40",
      "low": "104.50",
      "close": "107.20",
      "average": "109.6091",
      "volume": "6434545",
      "turnover": "707048284.7",
      "trades": "3142"
    },
    {
      "date": "2024-10-30",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.50",
      "high": "109.80",
      "low": "107.10",
      "close": "107.20",
      "average": "107.6076",
      "volume": "908892",
      "turnover": "98999936.6",
      "trades": "1359"
    },
    {
      "date": "2024-10-31",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.20",
      "high": "107.30",
      "low": "105.00",
      "close": "105.50",
      "average": "105.6454",
      "volume": "158261",
      "turnover": "16719489.6",
      "trades": "920"
    },
    {
      "date": "2024-11-01",
      "bid": "106.00",
      "ask": "106.30",
      "open": "106.00",
      "high": "106.40",
      "low": "105.30",
      "close": "105.80",
      "average": "105.8775",
      "volume": "30793",
      "turnover": "3260385.4",
      "trades": "360"
    },
    {
      "date": "2024-11-04",
      "bid": "108.10",
      "ask": "108.50",
      "open": "106.00",
      "high": "109.30",
      "low": "106.00",
      "close": "108.40",
      "average": "108.3478",
      "volume": "214680",
      "turnover": "23258208.8",
      "trades": "1376"
    },
    {
      "date": "2024-11-05",
      "bid": "109.90",
      "ask": "110.00",
      "open": "108.40",
      "high": "111.00",
      "low": "108.40",
      "close": "110.20",
      "average": "110.0695",
      "volume": "562704",
      "turnover": "61922634.7",
      "trades": "911"
    },
    {
      "date": "2024-11-06",
      "bid": "107.60",
      "ask": "107.80",
      "open": "109.10",
      "high": "110.80",
      "low": "107.40",
      "close": "107.40",
      "average": "108.8913",
      "volume": "154395",
      "turnover": "16812275.3",
      "trades": "745"
    },
    {
      "date": "2024-11-07",
      "bid": "106.40",
      "ask": "106.60",
      "open": "107.50",
      "high": "108.00",
      "low": "106.20",
      "close": "106.30",
      "average": "107.0554",
      "volume": "74640",
      "turnover": "7990615.75",
      "trades": "623"
    },
    {
      "date": "2024-11-08",
      "bid": "106.60",
      "ask": "106.90",
      "open": "106.30",
      "high": "108.10",
      "low": "104.90",
      "close": "106.30",
      "average": "106.3251",
      "volume": "197170",
      "turnover": "20964114.5",
      "trades": "1047"
    },
    {
      "date": "2024-11-11",
      "bid": "105.90",
      "ask": "106.10",
      "open": "107.40",
      "high": "108.40",
      "low": "105.70",
      "close": "106.10",
      "average": "106.5964",
      "volume": "81613",
      "turnover": "8699649.9",
      "trades": "571"
    },
    {
      "date": "2024-11-12",
      "bid": "105.10",
      "ask": "105.60",
      "open": "106.10",
      "high": "106.70",
      "low": "105.00",
      "close": "106.00",
      "average": "105.8144",
      "volume": "113795",
      "turnover": "12041007.6",
      "trades": "682"
    },
    {
      "date": "2024-11-13",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.00",
      "high": "106.60",
      "low": "104.70",
      "close": "105.80",
      "average": "105.7192",
      "volume": "107273",
      "turnover": "11340968.2",
      "trades": "795"
    },
    {
      "date": "2024-11-14",
      "bid": "107.30",
      "ask": "107.40",
      "open": "105.80",
      "high": "107.70",
      "low": "104.80",
      "close": "107.60",
      "average": "107.0341",
      "volume": "54755",
      "turnover": "5860650",
      "trades": "481"
    },
    {
      "date": "2024-11-15",
      "bid": "104.60",
      "ask": "104.80",
      "open": "107.30",
      "high": "107.30",
      "low": "104.10",
      "close": "104.40",
      "average": "105.1994",
      "volume": "97291",
      "turnover": "10234991.4",
      "trades": "783"
    },
    {
      "date": "2024-11-18",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.80",
      "high": "104.70",
      "low": "103.50",
      "close": "103.90",
      "average": "103.9192",
      "volume": "96592",
      "turnover": "10044427.9",
      "trades": "604"
    },
    {
      "date": "2024-11-19",
      "bid": "103.30",
      "ask": "103.40",
      "open": "104.50",
      "high": "104.50",
      "low": "101.60",
      "close": "103.20",
      "average": "102.8507",
      "volume": "105140",
      "turnover": "10813870.45",
      "trades": "1006"
    },
    {
      "date": "2024-11-20",
      "bid": "104.30",
      "ask": "104.40",
      "open": "104.10",
      "high": "106.10",
      "low": "103.20",
      "close": "104.00",
      "average": "104.4763",
      "volume": "136716",
      "turnover": "14283585",
      "trades": "1134"
    },
    {
      "date": "2024-11-21",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.20",
      "high": "104.90",
      "low": "102.80",
      "close": "104.70",
      "average": "103.1987",
      "volume": "260447",
      "turnover": "26877796.2",
      "trades": "419"
    },
    {
      "date": "2024-11-22",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.30",
      "low": "105.00",
      "close": "105.80",
      "average": "105.7957",
      "volume": "67694",
      "turnover": "7161732.8",
      "trades": "455"
    },
    {
      "date": "2024-11-25",
      "bid": "105.90",
      "ask": "106.00",
      "open": "106.00",
      "high": "107.00",
      "low": "105.30",
      "close": "105.40",
      "average": "105.5433",
      "volume": "388992",
      "turnover": "41055490.1",
      "trades": "851"
    },
    {
      "date": "2024-11-26",
      "bid": "105.70",
      "ask": "106.00",
      "open": "105.30",
      "high": "106.00",
      "low": "104.90",
      "close": "105.80",
      "average": "105.7554",
      "volume": "60207",
      "turnover": "6367215.9",
      "trades": "420"
    },
    {
      "date": "2024-11-27",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.90",
      "high": "107.00",
      "low": "105.70",
      "close": "106.10",
      "average": "106.1718",
      "volume": "84162",
      "turnover": "8935630.19",
      "trades": "570"
    },
    {
      "date": "2024-11-28",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.50",
      "low": "105.30",
      "close": "105.30",
      "average": "105.8761",
      "volume": "22378",
      "turnover": "2369294.29",
      "trades": "285"
    },
    {
      "date": "2024-11-29",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.40",
      "high": "107.40",
      "low": "104.70",
      "close": "107.00",
      "average": "106.8663",
      "volume": "233188",
      "turnover": "24918307.1",
      "trades": "579"
    },
    {
      "date": "2024-12-02",
      "bid": "107.50",
      "ask": "107.70",
      "open": "106.70",
      "high": "108.50",
      "low": "106.20",
      "close": "107.60",
      "average": "107.5808",
      "volume": "64329",
      "turnover": "6920566.2",
      "trades": "570"
    },
    {
      "date": "2024-12-03",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.50",
      "high": "108.00",
      "low": "106.60",
      "close": "106.90",
      "average": "107.1305",
      "volume": "137868",
      "turnover": "14759790.4",
      "trades": "746"
    },
    {
      "date": "2024-12-04",
      "bid": "106.90",
      "ask": "107.00",
      "open": "107.10",
      "high": "108.50",
      "low": "106.90",
      "close": "107.50",
      "average": "107.514",
      "volume": "143043",
      "turnover": "15379129.4",
      "trades": "796"
    },
    {
      "date": "2024-12-05",
      "bid": "105.10",
      "ask": "105.30",
      "open": "107.50",
      "high": "108.20",
      "low": "104.80",
      "close": "105.00",
      "average": "105.8733",
      "volume": "93116",
      "turnover": "9858502.8",
      "trades": "590"
    },
    {
      "date": "2024-12-06",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.10",
      "high": "106.50",
      "low": "104.60",
      "close": "106.30",
      "average": "105.8968",
      "volume": "102541",
      "turnover": "10856870.4",
      "trades": "625"
    },
    {
      "date": "2024-12-09",
      "bid": "106.90",
      "ask": "107.10",
      "open": "106.30",
      "high": "107.70",
      "low": "105.00",
      "close": "107.00",
      "average": "106.2652",
      "volume": "86934",
      "turnover": "9224568.1",
      "trades": "544"
    },
    {
      "date": "2024-12-10",
      "bid": "107.90",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.90",
      "low": "106.00",
      "close": "108.00",
      "average": "107.8858",
      "volume": "146022",
      "turnover": "15659413.8",
      "trades": "547"
    },
    {
      "date": "2024-12-11",
      "bid": "108.70",
      "ask": "108.90",
      "open": "107.00",
      "high": "108.90",
      "low": "106.20",
      "close": "108.80",
      "average": "107.9343",
      "volume": "355496",
      "turnover": "38370188.6",
      "trades": "491"
    },
    {
      "date": "2024-12-12",
      "bid": "109.20",
      "ask": "109.30",
      "open": "108.90",
      "high": "109.40",
      "low": "108.10",
      "close": "109.30",
      "average": "108.9731",
      "volume": "117445",
      "turnover": "12798297",
      "trades": "454"
    },
    {
      "date": "2024-12-13",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.30",
      "high": "110.90",
      "low": "109.00",
      "close": "109.20",
      "average": "109.8546",
      "volume": "91416",
      "turnover": "10042332.8",
      "trades": "548"
    },
    {
      "date": "2024-12-16",
      "bid": "109.00",
      "ask": "109.20",
      "open": "108.20",
      "high": "110.00",
      "low": "108.20",
      "close": "109.30",
      "average": "109.2164",
      "volume": "77273",
      "turnover": "8439476.4",
      "trades": "609"
    },
    {
      "date": "2024-12-17",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.30",
      "high": "111.90",
      "low": "109.00",
      "close": "109.60",
      "average": "110.0655",
      "volume": "393458",
      "turnover": "43315609.6",
      "trades": "646"
    },
    {
      "date": "2024-12-18",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.30",
      "high": "111.40",
      "low": "109.20",
      "close": "110.50",
      "average": "110.2566",
      "volume": "111610",
      "turnover": "12305737.1",
      "trades": "585"
    },
    {
      "date": "2024-12-19",
      "bid": "109.70",
      "ask": "109.90",
      "open": "110.50",
      "high": "110.80",
      "low": "109.20",
      "close": "109.90",
      "average": "109.9185",
      "volume": "141620",
      "turnover": "15580289",
      "trades": "936"
    },
    {
      "date": "2024-12-20",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.70",
      "high": "110.10",
      "low": "106.60",
      "close": "109.50",
      "average": "108.9055",
      "volume": "120568",
      "turnover": "13130869.1",
      "trades": "751"
    },
    {
      "date": "2024-12-23",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.50",
      "high": "111.10",
      "low": "108.60",
      "close": "110.20",
      "average": "110.1871",
      "volume": "77222",
      "turnover": "8508869.8",
      "trades": "700"
    },
    {
      "date": "2024-12-27",
      "bid": "111.20",
      "ask": "111.50",
      "open": "110.20",
      "high": "111.60",
      "low": "109.50",
      "close": "111.60",
      "average": "111.1668",
      "volume": "76945",
      "turnover": "8553759.5",
      "trades": "662"
    },
    {
      "date": "2024-12-30",
      "bid": "111.30",
      "ask": "111.80",
      "open": "111.50",
      "high": "112.20",
      "low": "110.40",
      "close": "111.90",
      "average": "111.6158",
      "volume": "106835",
      "turnover": "11924562.9",
      "trades": "870"
    },
    {
      "date": "2025-01-02",
      "bid": "111.50",
      "ask": "112.00",
      "open": "112.30",
      "high": "112.30",
      "low": "110.70",
      "close": "111.40",
      "average": "111.4868",
      "volume": "100902",
      "turnover": "11249237.5",
      "trades": "771"
    },
    {
      "date": "2025-01-03",
      "bid": "110.60",
      "ask": "110.90",
      "open": "111.30",
      "high": "112.10",
      "low": "109.80",
      "close": "110.60",
      "average": "110.7918",
      "volume": "72051",
      "turnover": "7982660.7",
      "trades": "539"
    },
    {
      "date": "2025-01-07",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.60",
      "high": "113.90",
      "low": "110.00",
      "close": "110.40",
      "average": "111.5065",
      "volume": "140742",
      "turnover": "15693643.1",
      "trades": "927"
    },
    {
      "date": "2025-01-08",
      "bid": "111.60",
      "ask": "111.80",
      "open": "110.20",
      "high": "112.10",
      "low": "109.90",
      "close": "111.50",
      "average": "110.4368",
      "volume": "112492",
      "turnover": "12423256.8",
      "trades": "490"
    },
    {
      "date": "2025-01-09",
      "bid": "116.10",
      "ask": "116.30",
      "open": "112.00",
      "high": "116.40",
      "low": "112.00",
      "close": "116.00",
      "average": "115.1966",
      "volume": "132685",
      "turnover": "15284859.9",
      "trades": "924"
    },
    {
      "date": "2025-01-10",
      "bid": "115.20",
      "ask": "115.50",
      "open": "116.40",
      "high": "116.40",
      "low": "114.40",
      "close": "115.50",
      "average": "115.3494",
      "volume": "95746",
      "turnover": "11044247.5",
      "trades": "744"
    },
    {
      "date": "2025-01-13",
      "bid": "112.00",
      "ask": "112.20",
      "open": "115.50",
      "high": "115.50",
      "low": "111.20",
      "close": "111.20",
      "average": "113.6963",
      "volume": "141337",
      "turnover": "16069491",
      "trades": "1123"
    },
    {
      "date": "2025-01-14",
      "bid": "109.40",
      "ask": "109.50",
      "open": "112.40",
      "high": "112.50",
      "low": "109.30",
      "close": "109.40",
      "average": "110.1528",
      "volume": "102008",
      "turnover": "11236467.8",
      "trades": "544"
    },
    {
      "date": "2025-01-15",
      "bid": "111.40",
      "ask": "111.80",
      "open": "109.00",
      "high": "112.30",
      "low": "109.00",
      "close": "112.00",
      "average": "111.5624",
      "volume": "127820",
      "turnover": "14181915.1",
      "trades": "629"
    },
    {
      "date": "2025-01-16",
      "bid": "113.90",
      "ask": "114.20",
      "open": "110.90",
      "high": "114.20",
      "low": "110.90",
      "close": "114.10",
      "average": "113.2183",
      "volume": "90614",
      "turnover": "10259164.5",
      "trades": "771"
    },
    {
      "date": "2025-01-17",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.10",
      "high": "115.10",
      "low": "113.60",
      "close": "113.90",
      "average": "114.1854",
      "volume": "65746",
      "turnover": "7507267.9",
      "trades": "542"
    },
    {
      "date": "2025-01-20",
      "bid": "115.90",
      "ask": "116.10",
      "open": "113.90",
      "high": "116.20",
      "low": "112.20",
      "close": "115.30",
      "average": "114.6388",
      "volume": "135496",
      "turnover": "15533099",
      "trades": "739"
    },
    {
      "date": "2025-01-21",
      "bid": "116.60",
      "ask": "116.90",
      "open": "115.50",
      "high": "117.10",
      "low": "115.30",
      "close": "116.90",
      "average": "116.2677",
      "volume": "373708",
      "turnover": "43452342.9",
      "trades": "500"
    },
    {
      "date": "2025-01-22",
      "bid": "115.70",
      "ask": "117.00",
      "open": "117.00",
      "high": "118.60",
      "low": "116.40",
      "close": "116.70",
      "average": "117.3149",
      "volume": "189013",
      "turnover": "22171879.8",
      "trades": "963"
    },
    {
      "date": "2025-01-23",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.70",
      "high": "117.60",
      "low": "116.00",
      "close": "117.20",
      "average": "116.9341",
      "volume": "89202",
      "turnover": "10430756.5",
      "trades": "727"
    },
    {
      "date": "2025-01-24",
      "bid": "116.20",
      "ask": "116.90",
      "open": "117.10",
      "high": "117.80",
      "low": "115.50",
      "close": "116.50",
      "average": "116.3148",
      "volume": "80522",
      "turnover": "9365898.9",
      "trades": "492"
    },
    {
      "date": "2025-01-27",
      "bid": "118.10",
      "ask": "118.20",
      "open": "115.30",
      "high": "118.40",
      "low": "115.10",
      "close": "118.30",
      "average": "117.5984",
      "volume": "112609",
      "turnover": "13242635.4",
      "trades": "1060"
    },
    {
      "date": "2025-01-28",
      "bid": "118.80",
      "ask": "119.40",
      "open": "118.70",
      "high": "119.40",
      "low": "117.10",
      "close": "119.10",
      "average": "118.5351",
      "volume": "80577",
      "turnover": "9551218.8",
      "trades": "640"
    },
    {
      "date": "2025-01-29",
      "bid": "119.20",
      "ask": "119.50",
      "open": "119.10",
      "high": "119.80",
      "low": "117.60",
      "close": "119.30",
      "average": "118.7533",
      "volume": "69457",
      "turnover": "8248248.7",
      "trades": "817"
    },
    {
      "date": "2025-01-30",
      "bid": "120.50",
      "ask": "120.60",
      "open": "119.30",
      "high": "121.00",
      "low": "118.80",
      "close": "120.40",
      "average": "119.8554",
      "volume": "107870",
      "turnover": "12928806.8",
      "trades": "869"
    },
    {
      "date": "2025-01-31",
      "bid": "120.80",
      "ask": "121.20",
      "open": "120.00",
      "high": "122.70",
      "low": "119.30",
      "close": "121.40",
      "average": "121.2352",
      "volume": "189592",
      "turnover": "22985891.9",
      "trades": "1047"
    },
    {
      "date": "2025-02-03",
      "bid": "120.30",
      "ask": "120.50",
      "open": "118.80",
      "high": "120.80",
      "low": "118.50",
      "close": "120.80",
      "average": "119.6799",
      "volume": "69326",
      "turnover": "8296922.4",
      "trades": "716"
    },
    {
      "date": "2025-02-04",
      "bid": "128.30",
      "ask": "128.50",
      "open": "138.60",
      "high": "139.70",
      "low": "127.00",
      "close": "128.30",
      "average": "129.5188",
      "volume": "1011449",
      "turnover": "130833039.4",
      "trades": "3013"
    },
    {
      "date": "2025-02-05",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.30",
      "high": "131.60",
      "low": "127.60",
      "close": "131.60",
      "average": "130.8748",
      "volume": "349346",
      "turnover": "45709349.3",
      "trades": "1282"
    },
    {
      "date": "2025-02-06",
      "bid": "130.20",
      "ask": "130.40",
      "open": "131.90",
      "high": "131.90",
      "low": "129.00",
      "close": "130.60",
      "average": "130.0596",
      "volume": "89642",
      "turnover": "11658934.8",
      "trades": "651"
    },
    {
      "date": "2025-02-07",
      "bid": "130.00",
      "ask": "130.20",
      "open": "130.70",
      "high": "130.80",
      "low": "129.10",
      "close": "130.30",
      "average": "130.1618",
      "volume": "77163",
      "turnover": "10043354.6",
      "trades": "716"
    },
    {
      "date": "2025-02-10",
      "bid": "127.90",
      "ask": "128.40",
      "open": "130.00",
      "high": "130.00",
      "low": "127.50",
      "close": "128.10",
      "average": "128.4222",
      "volume": "121546",
      "turnover": "15611382.3",
      "trades": "862"
    },
    {
      "date": "2025-02-11",
      "bid": "129.60",
      "ask": "129.80",
      "open": "128.10",
      "high": "130.50",
      "low": "128.10",
      "close": "129.40",
      "average": "129.5913",
      "volume": "74372",
      "turnover": "9636325.94",
      "trades": "543"
    },
    {
      "date": "2025-02-12",
      "bid": "128.30",
      "ask": "128.70",
      "open": "132.00",
      "high": "135.00",
      "low": "127.60",
      "close": "128.80",
      "average": "129.6802",
      "volume": "288809",
      "turnover": "37468022.85",
      "trades": "1609"
    },
    {
      "date": "2025-02-13",
      "bid": "130.90",
      "ask": "131.20",
      "open": "129.70",
      "high": "132.90",
      "low": "129.50",
      "close": "131.40",
      "average": "131.2229",
      "volume": "183538",
      "turnover": "24083444.45",
      "trades": "1583"
    },
    {
      "date": "2025-02-14",
      "bid": "128.40",
      "ask": "128.60",
      "open": "131.40",
      "high": "131.60",
      "low": "128.10",
      "close": "128.40",
      "average": "129.4506",
      "volume": "110227",
      "turnover": "14263299.55",
      "trades": "1016"
    },
    {
      "date": "2025-02-17",
      "bid": "130.10",
      "ask": "130.30",
      "open": "128.10",
      "high": "130.40",
      "low": "128.10",
      "close": "130.10",
      "average": "129.8024",
      "volume": "95136",
      "turnover": "12350827",
      "trades": "896"
    },
    {
      "date": "2025-02-18",
      "bid": "133.50",
      "ask": "133.60",
      "open": "130.20",
      "high": "134.30",
      "low": "129.20",
      "close": "133.10",
      "average": "132.2159",
      "volume": "313469",
      "turnover": "41469397.4",
      "trades": "1206"
    },
    {
      "date": "2025-02-19",
      "bid": "131.70",
      "ask": "131.90",
      "open": "133.50",
      "high": "133.50",
      "low": "128.70",
      "close": "131.00",
      "average": "130.8298",
      "volume": "120828",
      "turnover": "15809951.7",
      "trades": "1176"
    },
    {
      "date": "2025-02-20",
      "bid": "127.50",
      "ask": "127.70",
      "open": "130.00",
      "high": "130.50",
      "low": "127.40",
      "close": "127.40",
      "average": "127.9985",
      "volume": "157759",
      "turnover": "20197475",
      "trades": "1111"
    },
    {
      "date": "2025-02-21",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.70",
      "high": "129.60",
      "low": "127.00",
      "close": "127.00",
      "average": "127.6388",
      "volume": "201813",
      "turnover": "25769357.85",
      "trades": "1648"
    },
    {
      "date": "2025-02-24",
      "bid": "126.40",
      "ask": "126.50",
      "open": "127.00",
      "high": "128.00",
      "low": "125.90",
      "close": "126.60",
      "average": "126.7849",
      "volume": "105163",
      "turnover": "13340140.35",
      "trades": "679"
    },
    {
      "date": "2025-02-25",
      "bid": "127.20",
      "ask": "127.60",
      "open": "126.60",
      "high": "128.90",
      "low": "126.60",
      "close": "127.20",
      "average": "127.8589",
      "volume": "122856",
      "turnover": "15708195.65",
      "trades": "682"
    },
    {
      "date": "2025-02-26",
      "bid": "126.40",
      "ask": "126.80",
      "open": "127.20",
      "high": "127.30",
      "low": "125.90",
      "close": "126.70",
      "average": "126.5658",
      "volume": "58907",
      "turnover": "7455369.65",
      "trades": "643"
    },
    {
      "date": "2025-02-27",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.40",
      "high": "126.40",
      "low": "125.30",
      "close": "125.30",
      "average": "125.6343",
      "volume": "58517",
      "turnover": "7352175.25",
      "trades": "634"
    },
    {
      "date": "2025-02-28",
      "bid": "124.40",
      "ask": "124.70",
      "open": "125.00",
      "high": "125.40",
      "low": "122.80",
      "close": "124.50",
      "average": "123.9907",
      "volume": "158803",
      "turnover": "19688927.5",
      "trades": "893"
    },
    {
      "date": "2025-03-03",
      "bid": "124.00",
      "ask": "124.20",
      "open": "124.40",
      "high": "125.40",
      "low": "123.70",
      "close": "124.00",
      "average": "124.2864",
      "volume": "65259",
      "turnover": "8111647.6",
      "trades": "573"
    },
    {
      "date": "2025-03-04",
      "bid": "122.40",
      "ask": "122.60",
      "open": "124.00",
      "high": "124.50",
      "low": "122.20",
      "close": "122.50",
      "average": "122.934",
      "volume": "67553",
      "turnover": "8304796.05",
      "trades": "696"
    },
    {
      "date": "2025-03-05",
      "bid": "120.30",
      "ask": "120.50",
      "open": "122.50",
      "high": "123.80",
      "low": "120.00",
      "close": "120.00",
      "average": "120.882",
      "volume": "133186",
      "turnover": "16099565.65",
      "trades": "909"
    },
    {
      "date": "2025-03-06",
      "bid": "117.40",
      "ask": "117.80",
      "open": "119.80",
      "high": "120.80",
      "low": "116.90",
      "close": "117.70",
      "average": "117.9862",
      "volume": "222209",
      "turnover": "26214184.3",
      "trades": "1530"
    },
    {
      "date": "2025-03-07",
      "bid": "116.40",
      "ask": "116.70",
      "open": "117.80",
      "high": "117.80",
      "low": "115.50",
      "close": "116.60",
      "average": "116.5697",
      "volume": "100194",
      "turnover": "11677732.9",
      "trades": "690"
    },
    {
      "date": "2025-03-10",
      "bid": "114.90",
      "ask": "115.00",
      "open": "116.60",
      "high": "118.60",
      "low": "114.70",
      "close": "114.70",
      "average": "116.0277",
      "volume": "117863",
      "turnover": "13675723",
      "trades": "1256"
    },
    {
      "date": "2025-03-11",
      "bid": "111.50",
      "ask": "111.70",
      "open": "114.00",
      "high": "114.90",
      "low": "111.00",
      "close": "111.70",
      "average": "112.8276",
      "volume": "148613",
      "turnover": "16767054.1",
      "trades": "1225"
    },
    {
      "date": "2025-03-12",
      "bid": "114.40",
      "ask": "114.50",
      "open": "112.10",
      "high": "115.50",
      "low": "112.10",
      "close": "114.30",
      "average": "113.9457",
      "volume": "177364",
      "turnover": "20213875.2",
      "trades": "1077"
    },
    {
      "date": "2025-03-13",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.50",
      "high": "117.40",
      "low": "112.80",
      "close": "115.40",
      "average": "115.1505",
      "volume": "235646",
      "turnover": "27138903.55",
      "trades": "1613"
    },
    {
      "date": "2025-03-14",
      "bid": "115.10",
      "ask": "115.30",
      "open": "115.60",
      "high": "116.30",
      "low": "114.60",
      "close": "115.40",
      "average": "115.1286",
      "volume": "121688",
      "turnover": "14008887.4",
      "trades": "907"
    },
    {
      "date": "2025-03-17",
      "bid": "118.50",
      "ask": "118.70",
      "open": "116.00",
      "high": "118.80",
      "low": "115.30",
      "close": "118.80",
      "average": "117.5041",
      "volume": "113083",
      "turnover": "13277796.55",
      "trades": "1104"
    },
    {
      "date": "2025-03-18",
      "bid": "116.60",
      "ask": "117.30",
      "open": "118.70",
      "high": "118.90",
      "low": "116.30",
      "close": "116.90",
      "average": "117.3493",
      "volume": "126006",
      "turnover": "14788186.75",
      "trades": "1100"
    },
    {
      "date": "2025-03-19",
      "bid": "115.40",
      "ask": "115.60",
      "open": "117.00",
      "high": "117.00",
      "low": "115.20",
      "close": "115.60",
      "average": "115.6879",
      "volume": "104219",
      "turnover": "12055515.95",
      "trades": "521"
    },
    {
      "date": "2025-03-20",
      "bid": "116.30",
      "ask": "116.50",
      "open": "115.60",
      "high": "116.60",
      "low": "114.30",
      "close": "116.50",
      "average": "115.5534",
      "volume": "68613",
      "turnover": "7928238.55",
      "trades": "829"
    },
    {
      "date": "2025-03-21",
      "bid": "114.70",
      "ask": "114.90",
      "open": "119.20",
      "high": "119.20",
      "low": "114.50",
      "close": "114.90",
      "average": "115.6396",
      "volume": "99920",
      "turnover": "11554631.3",
      "trades": "654"
    },
    {
      "date": "2025-03-24",
      "bid": "113.20",
      "ask": "113.40",
      "open": "114.90",
      "high": "115.50",
      "low": "112.50",
      "close": "113.00",
      "average": "113.203",
      "volume": "103768",
      "turnover": "11758088.25",
      "trades": "780"
    },
    {
      "date": "2025-03-25",
      "bid": "111.50",
      "ask": "111.70",
      "open": "113.00",
      "high": "113.30",
      "low": "110.90",
      "close": "111.70",
      "average": "112.2564",
      "volume": "109786",
      "turnover": "12320854.8",
      "trades": "818"
    },
    {
      "date": "2025-03-26",
      "bid": "107.20",
      "ask": "107.30",
      "open": "111.70",
      "high": "111.70",
      "low": "106.60",
      "close": "107.30",
      "average": "107.9866",
      "volume": "190176",
      "turnover": "20538255.05",
      "trades": "1267"
    },
    {
      "date": "2025-03-27",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.30",
      "high": "108.00",
      "low": "106.30",
      "close": "108.00",
      "average": "107.5244",
      "volume": "67611",
      "turnover": "7269563.75",
      "trades": "646"
    },
    {
      "date": "2025-03-28",
      "bid": "108.20",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.80",
      "low": "107.10",
      "close": "108.00",
      "average": "108.1083",
      "volume": "289507",
      "turnover": "31294218.65",
      "trades": "1378"
    },
    {
      "date": "2025-03-31",
      "bid": "110.20",
      "ask": "110.30",
      "open": "107.60",
      "high": "111.00",
      "low": "106.50",
      "close": "110.10",
      "average": "109.2124",
      "volume": "126008",
      "turnover": "13760932.3",
      "trades": "1100"
    },
    {
      "date": "2025-04-01",
      "bid": "114.50",
      "ask": "114.70",
      "open": "110.00",
      "high": "115.30",
      "low": "109.60",
      "close": "114.70",
      "average": "114.0355",
      "volume": "168962",
      "turnover": "19248755",
      "trades": "905"
    },
    {
      "date": "2025-04-02",
      "bid": "111.90",
      "ask": "112.20",
      "open": "114.10",
      "high": "114.10",
      "low": "110.80",
      "close": "112.10",
      "average": "111.885",
      "volume": "113301",
      "turnover": "12673550.2",
      "trades": "782"
    },
    {
      "date": "2025-04-03",
      "bid": "108.30",
      "ask": "108.50",
      "open": "111.00",
      "high": "112.80",
      "low": "108.00",
      "close": "108.40",
      "average": "109.4897",
      "volume": "281320",
      "turnover": "30804448.35",
      "trades": "1574"
    },
    {
      "date": "2025-04-04",
      "bid": "101.50",
      "ask": "101.80",
      "open": "108.00",
      "high": "108.00",
      "low": "101.50",
      "close": "101.50",
      "average": "103.0652",
      "volume": "342708",
      "turnover": "35322834.79",
      "trades": "2083"
    },
    {
      "date": "2025-04-07",
      "bid": "99.15",
      "ask": "99.45",
      "open": "95.05",
      "high": "103.50",
      "low": "95.00",
      "close": "98.95",
      "average": "98.4302",
      "volume": "199088",
      "turnover": "19595801.43",
      "trades": "1289"
    },
    {
      "date": "2025-04-08",
      "bid": "100.90",
      "ask": "101.10",
      "open": "100.80",
      "high": "101.70",
      "low": "99.00",
      "close": "101.10",
      "average": "100.7495",
      "volume": "117480",
      "turnover": "11836015.75",
      "trades": "941"
    },
    {
      "date": "2025-04-09",
      "bid": "94.80",
      "ask": "95.00",
      "open": "100.40",
      "high": "100.40",
      "low": "93.50",
      "close": "95.20",
      "average": "95.3767",
      "volume": "266983",
      "turnover": "25461294.36",
      "trades": "1804"
    },
    {
      "date": "2025-04-10",
      "bid": "98.15",
      "ask": "98.30",
      "open": "101.20",
      "high": "101.20",
      "low": "97.40",
      "close": "98.55",
      "average": "99.205",
      "volume": "263243",
      "turnover": "26127537.77",
      "trades": "1522"
    },
    {
      "date": "2025-04-11",
      "bid": "97.95",
      "ask": "98.20",
      "open": "97.70",
      "high": "98.85",
      "low": "95.50",
      "close": "98.35",
      "average": "97.632",
      "volume": "104098",
      "turnover": "10162146.68",
      "trades": "960"
    },
    {
      "date": "2025-04-14",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.60",
      "high": "101.50",
      "low": "98.90",
      "close": "101.30",
      "average": "100.7541",
      "volume": "114425",
      "turnover": "11528640.3",
      "trades": "958"
    },
    {
      "date": "2025-04-15",
      "bid": "101.90",
      "ask": "102.10",
      "open": "101.30",
      "high": "103.00",
      "low": "100.80",
      "close": "101.50",
      "average": "101.833",
      "volume": "175644",
      "turnover": "17889376.75",
      "trades": "1091"
    },
    {
      "date": "2025-04-16",
      "bid": "101.70",
      "ask": "102.20",
      "open": "101.30",
      "high": "102.40",
      "low": "100.70",
      "close": "102.00",
      "average": "101.8297",
      "volume": "53025",
      "turnover": "5399406.5",
      "trades": "447"
    },
    {
      "date": "2025-04-17",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.90",
      "high": "102.00",
      "low": "100.70",
      "close": "100.70",
      "average": "101.0033",
      "volume": "34071",
      "turnover": "3442411.65",
      "trades": "216"
    },
    {
      "date": "2025-04-22",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.70",
      "high": "101.70",
      "low": "98.45",
      "close": "100.60",
      "average": "99.9396",
      "volume": "101327",
      "turnover": "10126203.28",
      "trades": "1056"
    },
    {
      "date": "2025-04-23",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.00",
      "high": "103.00",
      "low": "100.10",
      "close": "101.90",
      "average": "101.4742",
      "volume": "150650",
      "turnover": "15288512.7",
      "trades": "1326"
    },
    {
      "date": "2025-04-24",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.50",
      "high": "103.10",
      "low": "100.60",
      "close": "100.70",
      "average": "101.4127",
      "volume": "114003",
      "turnover": "11562440.35",
      "trades": "833"
    },
    {
      "date": "2025-04-25",
      "bid": "101.00",
      "ask": "101.50",
      "open": "101.00",
      "high": "102.40",
      "low": "101.00",
      "close": "101.00",
      "average": "101.3201",
      "volume": "135952",
      "turnover": "13776699.65",
      "trades": "748"
    },
    {
      "date": "2025-04-28",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.50",
      "high": "102.70",
      "low": "100.30",
      "close": "100.30",
      "average": "101.0898",
      "volume": "104095",
      "turnover": "10526181.44",
      "trades": "819"
    },
    {
      "date": "2025-04-29",
      "bid": "99.35",
      "ask": "99.50",
      "open": "100.60",
      "high": "100.60",
      "low": "98.00",
      "close": "99.45",
      "average": "99.2186",
      "volume": "117806",
      "turnover": "11686605.13",
      "trades": "1224"
    },
    {
      "date": "2025-04-30",
      "bid": "102.10",
      "ask": "102.50",
      "open": "99.90",
      "high": "102.90",
      "low": "99.90",
      "close": "102.50",
      "average": "102.0267",
      "volume": "83248",
      "turnover": "8493467.05",
      "trades": "569"
    },
    {
      "date": "2025-05-02",
      "bid": "105.30",
      "ask": "105.50",
      "open": "103.60",
      "high": "105.60",
      "low": "102.70",
      "close": "105.40",
      "average": "104.7343",
      "volume": "167440",
      "turnover": "17535703.89",
      "trades": "1581"
    },
    {
      "date": "2025-05-05",
      "bid": "106.10",
      "ask": "106.40",
      "open": "105.50",
      "high": "106.60",
      "low": "105.40",
      "close": "106.30",
      "average": "106.0747",
      "volume": "114555",
      "turnover": "12151283.05",
      "trades": "888"
    },
    {
      "date": "2025-05-06",
      "bid": "104.50",
      "ask": "104.70",
      "open": "106.40",
      "high": "107.80",
      "low": "103.90",
      "close": "103.90",
      "average": "105.3422",
      "volume": "389294",
      "turnover": "41055784.1",
      "trades": "1398"
    },
    {
      "date": "2025-05-07",
      "bid": "106.50",
      "ask": "106.80",
      "open": "99.90",
      "high": "109.70",
      "low": "95.50",
      "close": "105.90",
      "average": "105.3285",
      "volume": "634256",
      "turnover": "66790796.98",
      "trades": "1574"
    },
    {
      "date": "2025-05-08",
      "bid": "100.90",
      "ask": "101.10",
      "open": "104.40",
      "high": "104.40",
      "low": "96.70",
      "close": "100.90",
      "average": "100.7371",
      "volume": "419341",
      "turnover": "42233317.03",
      "trades": "3062"
    },
    {
      "date": "2025-05-09",
      "bid": "100.60",
      "ask": "100.90",
      "open": "101.10",
      "high": "101.80",
      "low": "98.80",
      "close": "100.90",
      "average": "100.7213",
      "volume": "211108",
      "turnover": "21260226.32",
      "trades": "1082"
    },
    {
      "date": "2025-05-12",
      "bid": "102.10",
      "ask": "102.20",
      "open": "100.20",
      "high": "103.00",
      "low": "99.00",
      "close": "102.20",
      "average": "101.5046",
      "volume": "254908",
      "turnover": "25846708.4",
      "trades": "1808"
    },
    {
      "date": "2025-05-13",
      "bid": "106.10",
      "ask": "106.40",
      "open": "102.60",
      "high": "106.80",
      "low": "102.60",
      "close": "106.20",
      "average": "105.2606",
      "volume": "231978",
      "turnover": "24414532.75",
      "trades": "1193"
    },
    {
      "date": "2025-05-14",
      "bid": "105.10",
      "ask": "105.30",
      "open": "106.40",
      "high": "107.40",
      "low": "105.00",
      "close": "105.00",
      "average": "105.639",
      "volume": "204427",
      "turnover": "21603462.1",
      "trades": "1365"
    },
    {
      "date": "2025-05-15",
      "bid": "104.90",
      "ask": "105.60",
      "open": "105.10",
      "high": "105.70",
      "low": "104.50",
      "close": "105.50",
      "average": "105.2126",
      "volume": "116806",
      "turnover": "12289481.1",
      "trades": "1004"
    },
    {
      "date": "2025-05-16",
      "bid": "105.70",
      "ask": "105.90",
      "open": "106.00",
      "high": "107.80",
      "low": "105.70",
      "close": "105.70",
      "average": "106.1862",
      "volume": "172725",
      "turnover": "18342621.2",
      "trades": "1219"
    },
    {
      "date": "2025-05-19",
      "bid": "106.30",
      "ask": "106.70",
      "open": "105.70",
      "high": "106.80",
      "low": "104.50",
      "close": "106.40",
      "average": "105.8035",
      "volume": "208660",
      "turnover": "22076583.5",
      "trades": "825"
    },
    {
      "date": "2025-05-20",
      "bid": "105.70",
      "ask": "106.00",
      "open": "106.50",
      "high": "107.10",
      "low": "105.10",
      "close": "105.70",
      "average": "105.9954",
      "volume": "186868",
      "turnover": "19807111.64",
      "trades": "789"
    },
    {
      "date": "2025-05-21",
      "bid": "104.40",
      "ask": "104.50",
      "open": "104.70",
      "high": "105.50",
      "low": "103.60",
      "close": "104.00",
      "average": "104.5727",
      "volume": "104149",
      "turnover": "10891174.55",
      "trades": "524"
    },
    {
      "date": "2025-05-22",
      "bid": "102.50",
      "ask": "102.70",
      "open": "103.70",
      "high": "103.70",
      "low": "101.90",
      "close": "102.70",
      "average": "102.6061",
      "volume": "141324",
      "turnover": "14500631.9",
      "trades": "1060"
    },
    {
      "date": "2025-05-23",
      "bid": "101.20",
      "ask": "101.80",
      "open": "103.10",
      "high": "104.00",
      "low": "99.75",
      "close": "101.60",
      "average": "101.576",
      "volume": "254576",
      "turnover": "25858855.9",
      "trades": "1747"
    },
    {
      "date": "2025-05-26",
      "bid": "103.70",
      "ask": "103.90",
      "open": "102.30",
      "high": "103.90",
      "low": "101.70",
      "close": "103.80",
      "average": "102.7718",
      "volume": "230341",
      "turnover": "23672923.35",
      "trades": "719"
    },
    {
      "date": "2025-05-27",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.70",
      "high": "104.50",
      "low": "103.00",
      "close": "103.10",
      "average": "103.6834",
      "volume": "145909",
      "turnover": "15128403.65",
      "trades": "972"
    },
    {
      "date": "2025-05-28",
      "bid": "103.80",
      "ask": "104.10",
      "open": "103.00",
      "high": "104.10",
      "low": "102.70",
      "close": "103.70",
      "average": "103.5831",
      "volume": "79012",
      "turnover": "8184228.45",
      "trades": "472"
    },
    {
      "date": "2025-05-30",
      "bid": "100.80",
      "ask": "101.00",
      "open": "103.70",
      "high": "103.70",
      "low": "99.05",
      "close": "99.05",
      "average": "99.2285",
      "volume": "1555145",
      "turnover": "154316789.94",
      "trades": "1300"
    },
    {
      "date": "2025-06-02",
      "bid": "98.25",
      "ask": "98.75",
      "open": "99.30",
      "high": "100.10",
      "low": "96.80",
      "close": "98.50",
      "average": "98.384",
      "volume": "399566",
      "turnover": "39309845.96",
      "trades": "1706"
    },
    {
      "date": "2025-06-03",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.75",
      "high": "99.35",
      "low": "97.50",
      "close": "98.65",
      "average": "97.9061",
      "volume": "382279",
      "turnover": "37427976.51",
      "trades": "829"
    },
    {
      "date": "2025-06-04",
      "bid": "102.80",
      "ask": "103.00",
      "open": "98.70",
      "high": "103.10",
      "low": "98.45",
      "close": "102.80",
      "average": "101.9665",
      "volume": "152337",
      "turnover": "15531621.38",
      "trades": "875"
    },
    {
      "date": "2025-06-05",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.00",
      "high": "104.30",
      "low": "102.60",
      "close": "103.30",
      "average": "103.5009",
      "volume": "95668",
      "turnover": "9901609.44",
      "trades": "932"
    },
    {
      "date": "2025-06-09",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.70",
      "low": "103.60",
      "close": "103.80",
      "average": "104.05",
      "volume": "47896",
      "turnover": "4983586.8",
      "trades": "512"
    },
    {
      "date": "2025-06-10",
      "bid": "104.90",
      "ask": "105.10",
      "open": "103.80",
      "high": "106.60",
      "low": "103.70",
      "close": "104.80",
      "average": "105.0739",
      "volume": "181283",
      "turnover": "19050349.3",
      "trades": "801"
    },
    {
      "date": "2025-06-11",
      "bid": "105.50",
      "ask": "105.80",
      "open": "104.80",
      "high": "106.60",
      "low": "103.20",
      "close": "105.70",
      "average": "105.5941",
      "volume": "128684",
      "turnover": "13587847.15",
      "trades": "970"
    },
    {
      "date": "2025-06-12",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.80",
      "high": "105.80",
      "low": "103.30",
      "close": "103.50",
      "average": "104.1482",
      "volume": "139575",
      "turnover": "14534120.85",
      "trades": "1009"
    },
    {
      "date": "2025-06-13",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.50",
      "high": "105.20",
      "low": "102.50",
      "close": "104.20",
      "average": "104.1583",
      "volume": "199324",
      "turnover": "20761564.35",
      "trades": "1613"
    },
    {
      "date": "2025-06-16",
      "bid": "103.10",
      "ask": "103.30",
      "open": "104.00",
      "high": "104.50",
      "low": "100.90",
      "close": "102.90",
      "average": "102.4966",
      "volume": "101184",
      "turnover": "10370083.85",
      "trades": "810"
    },
    {
      "date": "2025-06-17",
      "bid": "101.00",
      "ask": "101.30",
      "open": "102.90",
      "high": "102.90",
      "low": "99.60",
      "close": "101.20",
      "average": "100.6732",
      "volume": "253551",
      "turnover": "25519667.27",
      "trades": "627"
    },
    {
      "date": "2025-06-18",
      "bid": "100.90",
      "ask": "101.20",
      "open": "101.30",
      "high": "101.50",
      "low": "100.00",
      "close": "100.90",
      "average": "100.8644",
      "volume": "53907",
      "turnover": "5438183.6",
      "trades": "352"
    },
    {
      "date": "2025-06-19",
      "bid": "99.75",
      "ask": "99.90",
      "open": "100.70",
      "high": "100.70",
      "low": "98.70",
      "close": "99.60",
      "average": "99.6788",
      "volume": "89802",
      "turnover": "8951694.4",
      "trades": "585"
    },
    {
      "date": "2025-06-23",
      "bid": "98.30",
      "ask": "98.50",
      "open": "99.00",
      "high": "99.15",
      "low": "97.75",
      "close": "98.40",
      "average": "98.3901",
      "volume": "99754",
      "turnover": "9812540.61",
      "trades": "953"
    },
    {
      "date": "2025-06-24",
      "bid": "97.70",
      "ask": "98.00",
      "open": "100.10",
      "high": "101.30",
      "low": "97.55",
      "close": "97.90",
      "average": "99.1468",
      "volume": "178409",
      "turnover": "17690001.93",
      "trades": "1100"
    },
    {
      "date": "2025-06-25",
      "bid": "97.55",
      "ask": "97.65",
      "open": "98.00",
      "high": "99.10",
      "low": "97.50",
      "close": "97.60",
      "average": "97.9649",
      "volume": "146362",
      "turnover": "14344159.14",
      "trades": "779"
    },
    {
      "date": "2025-06-26",
      "bid": "98.75",
      "ask": "98.90",
      "open": "101.50",
      "high": "101.70",
      "low": "98.25",
      "close": "98.90",
      "average": "100.1928",
      "volume": "487665",
      "turnover": "48853190.15",
      "trades": "2093"
    },
    {
      "date": "2025-06-27",
      "bid": "104.10",
      "ask": "104.30",
      "open": "99.00",
      "high": "105.90",
      "low": "98.10",
      "close": "104.50",
      "average": "103.5459",
      "volume": "215236",
      "turnover": "22274379.19",
      "trades": "1303"
    },
    {
      "date": "2025-06-30",
      "bid": "106.30",
      "ask": "106.50",
      "open": "104.50",
      "high": "107.00",
      "low": "103.60",
      "close": "106.20",
      "average": "105.842",
      "volume": "325959",
      "turnover": "34499209.25",
      "trades": "1906"
    },
    {
      "date": "2025-07-01",
      "bid": "105.90",
      "ask": "106.10",
      "open": "106.50",
      "high": "107.10",
      "low": "105.00",
      "close": "105.60",
      "average": "105.8068",
      "volume": "107689",
      "turnover": "11395590.8",
      "trades": "728"
    },
    {
      "date": "2025-07-02",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.60",
      "high": "106.30",
      "low": "104.50",
      "close": "105.70",
      "average": "105.7377",
      "volume": "195922",
      "turnover": "20715777.5",
      "trades": "383"
    },
    {
      "date": "2025-07-03",
      "bid": "106.50",
      "ask": "106.70",
      "open": "105.50",
      "high": "107.60",
      "low": "105.40",
      "close": "106.70",
      "average": "107.0637",
      "volume": "143717",
      "turnover": "15386919.45",
      "trades": "720"
    },
    {
      "date": "2025-07-04",
      "bid": "106.70",
      "ask": "106.90",
      "open": "106.90",
      "high": "107.60",
      "low": "105.50",
      "close": "106.50",
      "average": "106.6197",
      "volume": "61840",
      "turnover": "6593802.35",
      "trades": "462"
    },
    {
      "date": "2025-07-07",
      "bid": "105.90",
      "ask": "106.10",
      "open": "106.70",
      "high": "107.00",
      "low": "105.80",
      "close": "106.10",
      "average": "106.2931",
      "volume": "48832",
      "turnover": "5190345.5",
      "trades": "502"
    },
    {
      "date": "2025-07-08",
      "bid": "106.40",
      "ask": "106.70",
      "open": "105.30",
      "high": "106.70",
      "low": "105.10",
      "close": "106.10",
      "average": "105.9926",
      "volume": "68781",
      "turnover": "7289865.4",
      "trades": "533"
    },
    {
      "date": "2025-07-09",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.20",
      "high": "107.70",
      "low": "106.00",
      "close": "106.50",
      "average": "106.8815",
      "volume": "65309",
      "turnover": "6980577.6",
      "trades": "560"
    },
    {
      "date": "2025-07-10",
      "bid": "107.10",
      "ask": "107.60",
      "open": "106.50",
      "high": "108.80",
      "low": "106.50",
      "close": "107.50",
      "average": "107.6877",
      "volume": "132644",
      "turnover": "14284088.35",
      "trades": "729"
    },
    {
      "date": "2025-07-11",
      "bid": "106.30",
      "ask": "106.50",
      "open": "108.00",
      "high": "108.00",
      "low": "106.30",
      "close": "106.50",
      "average": "106.913",
      "volume": "83855",
      "turnover": "8965446.15",
      "trades": "607"
    },
    {
      "date": "2025-07-14",
      "bid": "106.30",
      "ask": "106.80",
      "open": "106.50",
      "high": "107.10",
      "low": "106.00",
      "close": "106.30",
      "average": "106.3719",
      "volume": "72671",
      "turnover": "7730330.25",
      "trades": "391"
    },
    {
      "date": "2025-07-15",
      "bid": "107.00",
      "ask": "107.30",
      "open": "106.30",
      "high": "108.90",
      "low": "106.30",
      "close": "107.40",
      "average": "108.0497",
      "volume": "239008",
      "turnover": "25824533.85",
      "trades": "589"
    },
    {
      "date": "2025-07-16",
      "bid": "107.20",
      "ask": "108.30",
      "open": "107.40",
      "high": "109.30",
      "low": "107.10",
      "close": "107.30",
      "average": "107.6184",
      "volume": "229991",
      "turnover": "24755424.3",
      "trades": "812"
    },
    {
      "date": "2025-07-17",
      "bid": "108.30",
      "ask": "108.60",
      "open": "107.60",
      "high": "109.10",
      "low": "107.40",
      "close": "108.00",
      "average": "107.9242",
      "volume": "137432",
      "turnover": "14832148.9",
      "trades": "488"
    },
    {
      "date": "2025-07-18",
      "bid": "99.85",
      "ask": "100.10",
      "open": "109.30",
      "high": "109.30",
      "low": "98.60",
      "close": "100.30",
      "average": "100.9804",
      "volume": "539613",
      "turnover": "54502899.69",
      "trades": "2595"
    },
    {
      "date": "2025-07-21",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.10",
      "high": "102.00",
      "low": "99.10",
      "close": "99.80",
      "average": "100.3547",
      "volume": "181538",
      "turnover": "18219647.89",
      "trades": "949"
    },
    {
      "date": "2025-07-22",
      "bid": "98.75",
      "ask": "98.95",
      "open": "99.95",
      "high": "100.30",
      "low": "98.40",
      "close": "98.65",
      "average": "98.8962",
      "volume": "170712",
      "turnover": "16887110.32",
      "trades": "675"
    },
    {
      "date": "2025-07-23",
      "bid": "99.95",
      "ask": "100.10",
      "open": "99.50",
      "high": "101.20",
      "low": "98.85",
      "close": "99.40",
      "average": "99.659",
      "volume": "199527",
      "turnover": "19892069.85",
      "trades": "747"
    },
    {
      "date": "2025-07-24",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.10",
      "high": "101.60",
      "low": "99.90",
      "close": "99.90",
      "average": "100.196",
      "volume": "83413",
      "turnover": "8358392.85",
      "trades": "553"
    },
    {
      "date": "2025-07-25",
      "bid": "99.65",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.30",
      "low": "99.30",
      "close": "99.75",
      "average": "99.7352",
      "volume": "72985",
      "turnover": "7279181.96",
      "trades": "605"
    },
    {
      "date": "2025-07-28",
      "bid": "99.35",
      "ask": "99.50",
      "open": "100.50",
      "high": "101.00",
      "low": "98.95",
      "close": "99.40",
      "average": "99.7765",
      "volume": "78990",
      "turnover": "7881500.55",
      "trades": "637"
    },
    {
      "date": "2025-07-29",
      "bid": "98.05",
      "ask": "98.20",
      "open": "99.50",
      "high": "103.00",
      "low": "97.50",
      "close": "103.00",
      "average": "99.513",
      "volume": "78813",
      "turnover": "7842724.55",
      "trades": "745"
    },
    {
      "date": "2025-07-30",
      "bid": "97.75",
      "ask": "97.85",
      "open": "99.00",
      "high": "102.90",
      "low": "97.00",
      "close": "97.65",
      "average": "98.0489",
      "volume": "170370",
      "turnover": "16709479.18",
      "trades": "932"
    },
    {
      "date": "2025-07-31",
      "bid": "98.90",
      "ask": "99.25",
      "open": "97.95",
      "high": "99.70",
      "low": "97.95",
      "close": "98.50",
      "average": "98.6728",
      "volume": "224230",
      "turnover": "22126486.26",
      "trades": "927"
    },
    {
      "date": "2025-08-01",
      "bid": "95.70",
      "ask": "95.95",
      "open": "98.50",
      "high": "98.50",
      "low": "95.40",
      "close": "95.45",
      "average": "95.958",
      "volume": "150397",
      "turnover": "14431874.25",
      "trades": "1007"
    },
    {
      "date": "2025-08-04",
      "bid": "94.40",
      "ask": "94.95",
      "open": "96.00",
      "high": "96.50",
      "low": "94.00",
      "close": "94.70",
      "average": "94.9083",
      "volume": "110748",
      "turnover": "10510017.02",
      "trades": "712"
    },
    {
      "date": "2025-08-05",
      "bid": "95.05",
      "ask": "95.25",
      "open": "94.70",
      "high": "96.15",
      "low": "94.70",
      "close": "95.30",
      "average": "95.4627",
      "volume": "143085",
      "turnover": "13659399.11",
      "trades": "726"
    },
    {
      "date": "2025-08-06",
      "bid": "94.85",
      "ask": "94.95",
      "open": "95.30",
      "high": "96.35",
      "low": "94.35",
      "close": "94.75",
      "average": "94.9702",
      "volume": "121897",
      "turnover": "11587348.49",
      "trades": "759"
    },
    {
      "date": "2025-08-07",
      "bid": "94.60",
      "ask": "95.00",
      "open": "94.75",
      "high": "95.15",
      "low": "94.40",
      "close": "94.90",
      "average": "94.9197",
      "volume": "201989",
      "turnover": "19172987.61",
      "trades": "585"
    },
    {
      "date": "2025-08-08",
      "bid": "94.45",
      "ask": "94.70",
      "open": "95.00",
      "high": "96.20",
      "low": "94.15",
      "close": "94.45",
      "average": "95.0064",
      "volume": "199607",
      "turnover": "18966220.95",
      "trades": "884"
    },
    {
      "date": "2025-08-11",
      "bid": "94.25",
      "ask": "94.50",
      "open": "94.45",
      "high": "95.25",
      "low": "94.00",
      "close": "94.20",
      "average": "94.4191",
      "volume": "104873",
      "turnover": "9902330.86",
      "trades": "788"
    },
    {
      "date": "2025-08-12",
      "bid": "93.75",
      "ask": "94.00",
      "open": "94.50",
      "high": "95.50",
      "low": "93.20",
      "close": "93.65",
      "average": "93.6811",
      "volume": "98822",
      "turnover": "9257908",
      "trades": "599"
    },
    {
      "date": "2025-08-13",
      "bid": "93.90",
      "ask": "94.15",
      "open": "93.95",
      "high": "95.70",
      "low": "93.75",
      "close": "94.35",
      "average": "94.3322",
      "volume": "234126",
      "turnover": "22087787.49",
      "trades": "779"
    },
    {
      "date": "2025-08-14",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.50",
      "high": "95.05",
      "low": "93.80",
      "close": "95.05",
      "average": "94.5014",
      "volume": "143405",
      "turnover": "13549396.15",
      "trades": "798"
    },
    {
      "date": "2025-08-15",
      "bid": "94.20",
      "ask": "94.30",
      "open": "95.50",
      "high": "95.80",
      "low": "94.05",
      "close": "94.50",
      "average": "94.5762",
      "volume": "85416",
      "turnover": "8078354.51",
      "trades": "650"
    },
    {
      "date": "2025-08-18",
      "bid": "93.95",
      "ask": "94.10",
      "open": "94.50",
      "high": "95.05",
      "low": "93.40",
      "close": "94.20",
      "average": "94.0423",
      "volume": "69598",
      "turnover": "6544983.19",
      "trades": "405"
    },
    {
      "date": "2025-08-19",
      "bid": "95.70",
      "ask": "95.80",
      "open": "93.95",
      "high": "95.80",
      "low": "93.95",
      "close": "95.75",
      "average": "95.2519",
      "volume": "73092",
      "turnover": "6961010.29",
      "trades": "623"
    },
    {
      "date": "2025-08-20",
      "bid": "95.20",
      "ask": "95.35",
      "open": "95.75",
      "high": "96.15",
      "low": "93.85",
      "close": "95.30",
      "average": "94.9729",
      "volume": "232798",
      "turnover": "22110776.32",
      "trades": "1083"
    },
    {
      "date": "2025-08-21",
      "bid": "99.00",
      "ask": "99.15",
      "open": "95.35",
      "high": "99.10",
      "low": "95.10",
      "close": "98.70",
      "average": "97.87",
      "volume": "209662",
      "turnover": "20515781.59",
      "trades": "1347"
    },
    {
      "date": "2025-08-22",
      "bid": "98.25",
      "ask": "98.35",
      "open": "99.00",
      "high": "99.00",
      "low": "97.90",
      "close": "98.15",
      "average": "98.4021",
      "volume": "290534",
      "turnover": "28589245.65",
      "trades": "1209"
    },
    {
      "date": "2025-08-25",
      "bid": "98.95",
      "ask": "99.10",
      "open": "98.35",
      "high": "99.70",
      "low": "98.35",
      "close": "98.80",
      "average": "98.9847",
      "volume": "97073",
      "turnover": "9608975.77",
      "trades": "863"
    },
    {
      "date": "2025-08-26",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.00",
      "high": "102.10",
      "low": "98.05",
      "close": "99.85",
      "average": "100.2146",
      "volume": "367986",
      "turnover": "36880016.79",
      "trades": "1974"
    },
    {
      "date": "2025-08-27",
      "bid": "104.80",
      "ask": "105.00",
      "open": "101.00",
      "high": "105.50",
      "low": "100.50",
      "close": "104.50",
      "average": "103.9573",
      "volume": "447712",
      "turnover": "46539294",
      "trades": "2486"
    },
    {
      "date": "2025-08-28",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.40",
      "high": "107.50",
      "low": "104.00",
      "close": "106.00",
      "average": "106.1029",
      "volume": "496954",
      "turnover": "52733051.2",
      "trades": "1850"
    },
    {
      "date": "2025-08-29",
      "bid": "104.70",
      "ask": "104.90",
      "open": "106.00",
      "high": "107.20",
      "low": "104.50",
      "close": "104.90",
      "average": "105.5942",
      "volume": "434637",
      "turnover": "45897111.25",
      "trades": "1238"
    },
    {
      "date": "2025-09-01",
      "bid": "105.00",
      "ask": "105.30",
      "open": "105.30",
      "high": "106.10",
      "low": "104.40",
      "close": "105.40",
      "average": "105.1771",
      "volume": "129202",
      "turnover": "13589022.7",
      "trades": "946"
    },
    {
      "date": "2025-09-02",
      "bid": "103.40",
      "ask": "103.70",
      "open": "105.40",
      "high": "105.40",
      "low": "103.40",
      "close": "103.70",
      "average": "103.9226",
      "volume": "103842",
      "turnover": "10793125.35",
      "trades": "657"
    },
    {
      "date": "2025-09-03",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.00",
      "high": "105.60",
      "low": "103.60",
      "close": "104.40",
      "average": "104.3981",
      "volume": "118787",
      "turnover": "12401390.3",
      "trades": "593"
    },
    {
      "date": "2025-09-04",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.50",
      "high": "104.60",
      "low": "102.70",
      "close": "103.20",
      "average": "103.3748",
      "volume": "167311",
      "turnover": "17298929.89",
      "trades": "718"
    },
    {
      "date": "2025-09-05",
      "bid": "103.70",
      "ask": "103.90",
      "open": "104.10",
      "high": "104.60",
      "low": "103.10",
      "close": "104.10",
      "average": "103.9668",
      "volume": "185313",
      "turnover": "19266080.45",
      "trades": "1210"
    },
    {
      "date": "2025-09-08",
      "bid": "103.90",
      "ask": "104.10",
      "open": "104.40",
      "high": "104.90",
      "low": "103.00",
      "close": "104.30",
      "average": "103.9293",
      "volume": "96462",
      "turnover": "10024824.25",
      "trades": "563"
    },
    {
      "date": "2025-09-09",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.30",
      "high": "105.70",
      "low": "104.20",
      "close": "105.00",
      "average": "105.0269",
      "volume": "299889",
      "turnover": "31496865.25",
      "trades": "620"
    },
    {
      "date": "2025-09-10",
      "bid": "103.30",
      "ask": "103.60",
      "open": "105.10",
      "high": "105.70",
      "low": "103.10",
      "close": "103.10",
      "average": "103.8844",
      "volume": "91003",
      "turnover": "9456787.9",
      "trades": "671"
    },
    {
      "date": "2025-09-11",
      "bid": "103.20",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.30",
      "low": "102.90",
      "close": "103.10",
      "average": "103.3399",
      "volume": "84178",
      "turnover": "8697070.9",
      "trades": "535"
    },
    {
      "date": "2025-09-12",
      "bid": "103.10",
      "ask": "103.40",
      "open": "103.20",
      "high": "104.20",
      "low": "103.00",
      "close": "103.40",
      "average": "103.5678",
      "volume": "65415",
      "turnover": "6774784.3",
      "trades": "479"
    },
    {
      "date": "2025-09-15",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "102.10",
      "close": "102.70",
      "average": "103.0481",
      "volume": "122689",
      "turnover": "12642833.25",
      "trades": "822"
    },
    {
      "date": "2025-09-16",
      "bid": "105.30",
      "ask": "105.50",
      "open": "103.60",
      "high": "106.60",
      "low": "103.60",
      "close": "105.20",
      "average": "105.3719",
      "volume": "221643",
      "turnover": "23355055.15",
      "trades": "1294"
    },
    {
      "date": "2025-09-17",
      "bid": "106.10",
      "ask": "106.30",
      "open": "106.00",
      "high": "106.90",
      "low": "105.30",
      "close": "106.10",
      "average": "106.1526",
      "volume": "68874",
      "turnover": "7311214.4",
      "trades": "505"
    },
    {
      "date": "2025-09-18",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.30",
      "high": "106.90",
      "low": "104.80",
      "close": "105.60",
      "average": "105.8143",
      "volume": "96282",
      "turnover": "10189859.94",
      "trades": "814"
    },
    {
      "date": "2025-09-19",
      "bid": "108.60",
      "ask": "108.70",
      "open": "105.60",
      "high": "108.80",
      "low": "105.60",
      "close": "108.50",
      "average": "108.1045",
      "volume": "181720",
      "turnover": "19643405.85",
      "trades": "818"
    },
    {
      "date": "2025-09-22",
      "bid": "110.30",
      "ask": "110.50",
      "open": "109.10",
      "high": "111.60",
      "low": "109.00",
      "close": "110.30",
      "average": "110.5043",
      "volume": "341317",
      "turnover": "37716855.1",
      "trades": "1238"
    },
    {
      "date": "2025-09-23",
      "bid": "109.30",
      "ask": "109.40",
      "open": "111.00",
      "high": "111.80",
      "low": "109.20",
      "close": "109.50",
      "average": "109.8588",
      "volume": "157166",
      "turnover": "17266424.95",
      "trades": "974"
    },
    {
      "date": "2025-09-24",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.50",
      "high": "111.50",
      "low": "108.60",
      "close": "108.60",
      "average": "109.1144",
      "volume": "173876",
      "turnover": "18973376.5",
      "trades": "864"
    },
    {
      "date": "2025-09-25",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.80",
      "high": "110.20",
      "low": "107.80",
      "close": "109.40",
      "average": "109.1262",
      "volume": "132628",
      "turnover": "14473149.75",
      "trades": "862"
    },
    {
      "date": "2025-09-26",
      "bid": "108.10",
      "ask": "108.40",
      "open": "109.40",
      "high": "109.60",
      "low": "106.80",
      "close": "108.20",
      "average": "107.9753",
      "volume": "124368",
      "turnover": "13426010.93",
      "trades": "800"
    },
    {
      "date": "2025-09-29",
      "bid": "106.70",
      "ask": "107.00",
      "open": "108.10",
      "high": "108.50",
      "low": "104.80",
      "close": "106.70",
      "average": "106.3952",
      "volume": "136967",
      "turnover": "14569735.65",
      "trades": "1079"
    },
    {
      "date": "2025-09-30",
      "bid": "107.10",
      "ask": "107.40",
      "open": "106.60",
      "high": "108.10",
      "low": "106.10",
      "close": "107.20",
      "average": "107.1611",
      "volume": "90220",
      "turnover": "9667795.75",
      "trades": "704"
    },
    {
      "date": "2025-10-01",
      "bid": "107.00",
      "ask": "107.10",
      "open": "107.50",
      "high": "108.40",
      "low": "105.80",
      "close": "106.70",
      "average": "106.7461",
      "volume": "107133",
      "turnover": "11437628",
      "trades": "772"
    },
    {
      "date": "2025-10-02",
      "bid": "105.50",
      "ask": "105.70",
      "open": "107.10",
      "high": "108.00",
      "low": "105.30",
      "close": "105.40",
      "average": "106.0849",
      "volume": "121679",
      "turnover": "12909140.6",
      "trades": "891"
    },
    {
      "date": "2025-10-03",
      "bid": "108.40",
      "ask": "108.70",
      "open": "105.30",
      "high": "109.00",
      "low": "105.30",
      "close": "108.90",
      "average": "108.4624",
      "volume": "107094",
      "turnover": "11614347.65",
      "trades": "557"
    },
    {
      "date": "2025-10-06",
      "bid": "108.30",
      "ask": "108.40",
      "open": "109.20",
      "high": "109.60",
      "low": "107.90",
      "close": "108.00",
      "average": "108.2947",
      "volume": "107493",
      "turnover": "11635914",
      "trades": "786"
    },
    {
      "date": "2025-10-07",
      "bid": "106.70",
      "ask": "107.00",
      "open": "108.10",
      "high": "108.40",
      "low": "106.80",
      "close": "106.80",
      "average": "107.1757",
      "volume": "83423",
      "turnover": "8941331.55",
      "trades": "446"
    },
    {
      "date": "2025-10-08",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.00",
      "high": "109.50",
      "low": "106.50",
      "close": "109.20",
      "average": "108.0993",
      "volume": "74433",
      "turnover": "8045103.3",
      "trades": "510"
    },
    {
      "date": "2025-10-09",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.30",
      "high": "109.60",
      "low": "107.60",
      "close": "108.20",
      "average": "108.2806",
      "volume": "84298",
      "turnover": "9135696.5",
      "trades": "502"
    },
    {
      "date": "2025-10-10",
      "bid": "106.10",
      "ask": "106.50",
      "open": "108.60",
      "high": "110.10",
      "low": "106.20",
      "close": "106.40",
      "average": "107.8134",
      "volume": "101761",
      "turnover": "10975412.95",
      "trades": "787"
    },
    {
      "date": "2025-10-13",
      "bid": "106.10",
      "ask": "106.30",
      "open": "106.50",
      "high": "107.60",
      "low": "105.80",
      "close": "106.20",
      "average": "106.3799",
      "volume": "78959",
      "turnover": "8397349.85",
      "trades": "638"
    },
    {
      "date": "2025-10-14",
      "bid": "105.40",
      "ask": "105.50",
      "open": "106.30",
      "high": "107.00",
      "low": "105.10",
      "close": "105.20",
      "average": "105.595",
      "volume": "73980",
      "turnover": "7812257.4",
      "trades": "520"
    },
    {
      "date": "2025-10-15",
      "bid": "105.40",
      "ask": "105.70",
      "open": "105.90",
      "high": "106.60",
      "low": "104.90",
      "close": "105.10",
      "average": "105.3751",
      "volume": "84011",
      "turnover": "8852668.3",
      "trades": "516"
    },
    {
      "date": "2025-10-16",
      "bid": "105.10",
      "ask": "105.40",
      "open": "105.40",
      "high": "105.40",
      "low": "103.80",
      "close": "105.00",
      "average": "104.6057",
      "volume": "98743",
      "turnover": "10326765.05",
      "trades": "742"
    },
    {
      "date": "2025-10-17",
      "bid": "104.40",
      "ask": "104.90",
      "open": "105.40",
      "high": "105.50",
      "low": "103.40",
      "close": "104.70",
      "average": "104.5881",
      "volume": "113929",
      "turnover": "11915622.7",
      "trades": "596"
    },
    {
      "date": "2025-10-20",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.50",
      "high": "107.60",
      "low": "103.70",
      "close": "105.40",
      "average": "105.5723",
      "volume": "119251",
      "turnover": "12590365",
      "trades": "809"
    },
    {
      "date": "2025-10-21",
      "bid": "105.70",
      "ask": "106.50",
      "open": "105.40",
      "high": "106.40",
      "low": "104.60",
      "close": "105.70",
      "average": "105.7072",
      "volume": "111705",
      "turnover": "11807547.4",
      "trades": "689"
    },
    {
      "date": "2025-10-22",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.70",
      "high": "110.30",
      "low": "102.70",
      "close": "105.50",
      "average": "106.1892",
      "volume": "633350",
      "turnover": "67255431.59",
      "trades": "1870"
    },
    {
      "date": "2025-10-23",
      "bid": "105.10",
      "ask": "105.40",
      "open": "105.50",
      "high": "107.00",
      "low": "104.20",
      "close": "105.10",
      "average": "105.3009",
      "volume": "144897",
      "turnover": "15259723.8",
      "trades": "909"
    },
    {
      "date": "2025-10-24",
      "bid": "105.10",
      "ask": "105.30",
      "open": "105.10",
      "high": "107.50",
      "low": "104.20",
      "close": "105.20",
      "average": "105.2748",
      "volume": "123185",
      "turnover": "12968316.3",
      "trades": "826"
    },
    {
      "date": "2025-10-27",
      "bid": "103.40",
      "ask": "103.70",
      "open": "105.30",
      "high": "105.30",
      "low": "103.20",
      "close": "103.80",
      "average": "104.0896",
      "volume": "418378",
      "turnover": "43548244.5",
      "trades": "1076"
    },
    {
      "date": "2025-10-28",
      "bid": "103.00",
      "ask": "103.30",
      "open": "103.80",
      "high": "103.90",
      "low": "101.80",
      "close": "103.40",
      "average": "103.054",
      "volume": "168673",
      "turnover": "17381600.35",
      "trades": "970"
    },
    {
      "date": "2025-10-29",
      "bid": "101.60",
      "ask": "101.80",
      "open": "103.00",
      "high": "103.20",
      "low": "101.60",
      "close": "101.60",
      "average": "102.2187",
      "volume": "295677",
      "turnover": "30223941.35",
      "trades": "537"
    },
    {
      "date": "2025-10-30",
      "bid": "101.30",
      "ask": "101.50",
      "open": "101.60",
      "high": "102.40",
      "low": "100.90",
      "close": "101.20",
      "average": "101.3832",
      "volume": "223946",
      "turnover": "22704845.85",
      "trades": "806"
    },
    {
      "date": "2025-10-31",
      "bid": "100.70",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.50",
      "close": "100.50",
      "average": "101.0264",
      "volume": "58929",
      "turnover": "5954144",
      "trades": "450"
    },
    {
      "date": "2025-11-03",
      "bid": "100.40",
      "ask": "100.50",
      "open": "100.50",
      "high": "101.40",
      "low": "99.70",
      "close": "100.60",
      "average": "100.5915",
      "volume": "439889",
      "turnover": "44248494.35",
      "trades": "986"
    },
    {
      "date": "2025-11-04",
      "bid": "100.30",
      "ask": "100.70",
      "open": "100.00",
      "high": "100.90",
      "low": "99.30",
      "close": "100.90",
      "average": "100.2947",
      "volume": "318617",
      "turnover": "31961972.6",
      "trades": "972"
    },
    {
      "date": "2025-11-05",
      "bid": "98.05",
      "ask": "98.15",
      "open": "100.90",
      "high": "100.90",
      "low": "97.85",
      "close": "97.85",
      "average": "98.4318",
      "volume": "148431",
      "turnover": "14611117.73",
      "trades": "1003"
    },
    {
      "date": "2025-11-06",
      "bid": "97.10",
      "ask": "97.30",
      "open": "98.05",
      "high": "98.80",
      "low": "96.90",
      "close": "97.45",
      "average": "97.4896",
      "volume": "196316",
      "turnover": "19139507.05",
      "trades": "763"
    },
    {
      "date": "2025-11-07",
      "bid": "98.15",
      "ask": "98.25",
      "open": "97.60",
      "high": "98.90",
      "low": "96.90",
      "close": "98.45",
      "average": "97.8056",
      "volume": "511402",
      "turnover": "50018403.3",
      "trades": "998"
    },
    {
      "date": "2025-11-10",
      "bid": "99.70",
      "ask": "100.10",
      "open": "98.75",
      "high": "100.90",
      "low": "98.75",
      "close": "100.00",
      "average": "100.1393",
      "volume": "135057",
      "turnover": "13524443.5",
      "trades": "886"
    },
    {
      "date": "2025-11-11",
      "bid": "102.20",
      "ask": "102.40",
      "open": "100.40",
      "high": "102.60",
      "low": "100.40",
      "close": "102.50",
      "average": "102.0173",
      "volume": "165299",
      "turnover": "16863301.14",
      "trades": "974"
    },
    {
      "date": "2025-11-12",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.30",
      "low": "102.30",
      "close": "103.30",
      "average": "103.1314",
      "volume": "114014",
      "turnover": "11758305.45",
      "trades": "560"
    },
    {
      "date": "2025-11-13",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.30",
      "high": "104.60",
      "low": "102.70",
      "close": "103.20",
      "average": "103.4221",
      "volume": "90995",
      "turnover": "9409836.4",
      "trades": "626"
    },
    {
      "date": "2025-11-14",
      "bid": "104.10",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.60",
      "low": "102.20",
      "close": "104.10",
      "average": "103.666",
      "volume": "119740",
      "turnover": "12412970.3",
      "trades": "667"
    },
    {
      "date": "2025-11-17",
      "bid": "103.20",
      "ask": "103.50",
      "open": "103.90",
      "high": "104.60",
      "low": "103.00",
      "close": "103.30",
      "average": "103.4341",
      "volume": "122635",
      "turnover": "12684637.1",
      "trades": "577"
    },
    {
      "date": "2025-11-18",
      "bid": "100.50",
      "ask": "100.60",
      "open": "103.30",
      "high": "103.30",
      "low": "100.00",
      "close": "100.80",
      "average": "100.9249",
      "volume": "130917",
      "turnover": "13213915.6",
      "trades": "687"
    },
    {
      "date": "2025-11-19",
      "bid": "100.10",
      "ask": "100.30",
      "open": "100.00",
      "high": "100.80",
      "low": "99.30",
      "close": "100.50",
      "average": "100.3048",
      "volume": "118440",
      "turnover": "11879692.3",
      "trades": "519"
    },
    {
      "date": "2025-11-20",
      "bid": "100.80",
      "ask": "101.00",
      "open": "100.60",
      "high": "101.60",
      "low": "100.50",
      "close": "101.10",
      "average": "101.0753",
      "volume": "92373",
      "turnover": "9336458.9",
      "trades": "512"
    },
    {
      "date": "2025-11-21",
      "bid": "100.60",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.40",
      "low": "99.80",
      "close": "101.30",
      "average": "101.0901",
      "volume": "138353",
      "turnover": "13984097.45",
      "trades": "666"
    },
    {
      "date": "2025-11-24",
      "bid": "101.10",
      "ask": "101.60",
      "open": "101.30",
      "high": "102.00",
      "low": "100.70",
      "close": "101.10",
      "average": "101.2063",
      "volume": "245628",
      "turnover": "24859379.55",
      "trades": "857"
    },
    {
      "date": "2025-11-25",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.60",
      "high": "101.60",
      "low": "99.40",
      "close": "99.95",
      "average": "100.135",
      "volume": "364573",
      "turnover": "36506829.35",
      "trades": "1030"
    },
    {
      "date": "2025-11-26",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "99.60",
      "close": "100.50",
      "average": "100.5465",
      "volume": "225172",
      "turnover": "22640099.65",
      "trades": "756"
    },
    {
      "date": "2025-11-27",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.50",
      "low": "100.40",
      "close": "101.10",
      "average": "101.1008",
      "volume": "260693",
      "turnover": "26356498.9",
      "trades": "736"
    },
    {
      "date": "2025-11-28",
      "bid": "101.40",
      "ask": "101.90",
      "open": "100.90",
      "high": "102.00",
      "low": "100.40",
      "close": "100.90",
      "average": "100.9604",
      "volume": "2764057",
      "turnover": "279064178.2",
      "trades": "2059"
    },
    {
      "date": "2025-12-01",
      "bid": "101.50",
      "ask": "101.70",
      "open": "101.00",
      "high": "102.00",
      "low": "98.70",
      "close": "101.90",
      "average": "99.4547",
      "volume": "1848976",
      "turnover": "183895317.73",
      "trades": "1376"
    },
    {
      "date": "2025-12-02",
      "bid": "99.80",
      "ask": "99.90",
      "open": "102.00",
      "high": "102.00",
      "low": "99.80",
      "close": "99.85",
      "average": "100.4991",
      "volume": "209895",
      "turnover": "21094260.7",
      "trades": "1014"
    },
    {
      "date": "2025-12-03",
      "bid": "99.00",
      "ask": "99.25",
      "open": "100.00",
      "high": "100.50",
      "low": "98.25",
      "close": "99.25",
      "average": "99.336",
      "volume": "180591",
      "turnover": "17939171.95",
      "trades": "958"
    },
    {
      "date": "2025-12-04",
      "bid": "98.85",
      "ask": "99.05",
      "open": "99.40",
      "high": "100.00",
      "low": "98.50",
      "close": "98.70",
      "average": "99.2001",
      "volume": "167436",
      "turnover": "16610444.31",
      "trades": "897"
    },
    {
      "date": "2025-12-05",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.85",
      "high": "99.05",
      "low": "97.50",
      "close": "98.50",
      "average": "98.4023",
      "volume": "227636",
      "turnover": "22399675.94",
      "trades": "874"
    },
    {
      "date": "2025-12-08",
      "bid": "98.20",
      "ask": "98.45",
      "open": "98.40",
      "high": "98.80",
      "low": "97.35",
      "close": "98.25",
      "average": "98.1466",
      "volume": "250610",
      "turnover": "24596509.3",
      "trades": "731"
    },
    {
      "date": "2025-12-09",
      "bid": "96.90",
      "ask": "97.15",
      "open": "98.25",
      "high": "98.75",
      "low": "96.50",
      "close": "96.80",
      "average": "97.4357",
      "volume": "342634",
      "turnover": "33383807.85",
      "trades": "773"
    },
    {
      "date": "2025-12-10",
      "bid": "98.25",
      "ask": "98.45",
      "open": "96.70",
      "high": "98.80",
      "low": "96.20",
      "close": "98.20",
      "average": "97.6915",
      "volume": "332206",
      "turnover": "32453853.5",
      "trades": "626"
    },
    {
      "date": "2025-12-11",
      "bid": "98.30",
      "ask": "98.60",
      "open": "98.20",
      "high": "98.90",
      "low": "97.85",
      "close": "97.95",
      "average": "98.1755",
      "volume": "110578",
      "turnover": "10856236.1",
      "trades": "622"
    },
    {
      "date": "2025-12-12",
      "bid": "97.95",
      "ask": "98.20",
      "open": "97.95",
      "high": "99.20",
      "low": "97.45",
      "close": "97.75",
      "average": "98.1848",
      "volume": "243383",
      "turnover": "23897857.95",
      "trades": "835"
    },
    {
      "date": "2025-12-15",
      "bid": "98.40",
      "ask": "98.60",
      "open": "98.00",
      "high": "99.25",
      "low": "97.40",
      "close": "98.60",
      "average": "98.4866",
      "volume": "492552",
      "turnover": "48165308.21",
      "trades": "721"
    },
    {
      "date": "2025-12-16",
      "bid": "100.80",
      "ask": "100.90",
      "open": "98.60",
      "high": "101.40",
      "low": "98.35",
      "close": "101.00",
      "average": "100.1811",
      "volume": "293109",
      "turnover": "29364284.05",
      "trades": "911"
    },
    {
      "date": "2025-12-17",
      "bid": "101.60",
      "ask": "101.80",
      "open": "100.90",
      "high": "101.80",
      "low": "100.30",
      "close": "101.60",
      "average": "101.3062",
      "volume": "321867",
      "turnover": "32604423.55",
      "trades": "627"
    },
    {
      "date": "2025-12-18",
      "bid": "100.40",
      "ask": "100.50",
      "open": "101.60",
      "high": "101.90",
      "low": "99.90",
      "close": "100.70",
      "average": "100.4983",
      "volume": "130195",
      "turnover": "13083364.65",
      "trades": "545"
    },
    {
      "date": "2025-12-19",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.40",
      "high": "100.60",
      "low": "98.90",
      "close": "99.85",
      "average": "99.704",
      "volume": "175420",
      "turnover": "17490178.14",
      "trades": "794"
    },
    {
      "date": "2025-12-22",
      "bid": "100.70",
      "ask": "101.30",
      "open": "99.80",
      "high": "101.20",
      "low": "99.20",
      "close": "101.10",
      "average": "100.4623",
      "volume": "89821",
      "turnover": "9023620.4",
      "trades": "781"
    },
    {
      "date": "2025-12-23",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.90",
      "high": "102.90",
      "low": "101.40",
      "close": "102.40",
      "average": "102.216",
      "volume": "101548",
      "turnover": "10379832.9",
      "trades": "625"
    },
    {
      "date": "2025-12-29",
      "bid": "105.40",
      "ask": "105.70",
      "open": "103.60",
      "high": "106.70",
      "low": "103.50",
      "close": "105.30",
      "average": "105.5211",
      "volume": "173381",
      "turnover": "18295530.5",
      "trades": "1050"
    },
    {
      "date": "2025-12-30",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.70",
      "high": "107.10",
      "low": "105.20",
      "close": "106.20",
      "average": "106.0194",
      "volume": "170841",
      "turnover": "18113055.89",
      "trades": "851"
    },
    {
      "date": "2026-01-02",
      "bid": "104.80",
      "ask": "105.10",
      "open": "106.20",
      "high": "106.70",
      "low": "104.80",
      "close": "105.00",
      "average": "105.357",
      "volume": "105145",
      "turnover": "11077758.1",
      "trades": "842"
    },
    {
      "date": "2026-01-05",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.20",
      "high": "106.20",
      "low": "105.00",
      "close": "105.60",
      "average": "105.4504",
      "volume": "99914",
      "turnover": "10535970.8",
      "trades": "520"
    },
    {
      "date": "2026-01-07",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.00",
      "high": "106.80",
      "low": "105.10",
      "close": "106.30",
      "average": "105.9685",
      "volume": "198166",
      "turnover": "20997770.89",
      "trades": "1029"
    },
    {
      "date": "2026-01-08",
      "bid": "109.30",
      "ask": "109.50",
      "open": "106.30",
      "high": "110.10",
      "low": "105.90",
      "close": "109.10",
      "average": "108.0579",
      "volume": "279046",
      "turnover": "30153253.6",
      "trades": "1502"
    },
    {
      "date": "2026-01-09",
      "bid": "112.00",
      "ask": "112.20",
      "open": "109.60",
      "high": "112.80",
      "low": "107.40",
      "close": "112.50",
      "average": "110.3774",
      "volume": "300579",
      "turnover": "33176867.9",
      "trades": "1428"
    },
    {
      "date": "2026-01-12",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.50",
      "high": "114.20",
      "low": "112.20",
      "close": "112.90",
      "average": "113.1005",
      "volume": "367183",
      "turnover": "41573916.85",
      "trades": "1386"
    },
    {
      "date": "2026-01-13",
      "bid": "111.30",
      "ask": "111.60",
      "open": "112.60",
      "high": "113.20",
      "low": "110.20",
      "close": "111.10",
      "average": "111.5708",
      "volume": "201363",
      "turnover": "22465159.8",
      "trades": "941"
    },
    {
      "date": "2026-01-14",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.10",
      "high": "113.00",
      "low": "111.10",
      "close": "112.00",
      "average": "112.068",
      "volume": "337696",
      "turnover": "37852354.29",
      "trades": "1694"
    },
    {
      "date": "2026-01-15",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.20",
      "high": "113.50",
      "low": "112.00",
      "close": "112.60",
      "average": "112.605",
      "volume": "243456",
      "turnover": "27413762.3",
      "trades": "1238"
    },
    {
      "date": "2026-01-16",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.90",
      "high": "113.60",
      "low": "111.70",
      "close": "111.90",
      "average": "112.2856",
      "volume": "161217",
      "turnover": "18102420.8",
      "trades": "778"
    },
    {
      "date": "2026-01-19",
      "bid": "107.30",
      "ask": "107.90",
      "open": "110.40",
      "high": "110.40",
      "low": "106.90",
      "close": "107.20",
      "average": "107.9023",
      "volume": "238263",
      "turnover": "25708795.5",
      "trades": "1304"
    },
    {
      "date": "2026-01-20",
      "bid": "108.70",
      "ask": "108.90",
      "open": "107.90",
      "high": "109.30",
      "low": "105.60",
      "close": "108.10",
      "average": "107.7246",
      "volume": "244165",
      "turnover": "26304179.7",
      "trades": "993"
    },
    {
      "date": "2026-01-21",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.90",
      "high": "109.60",
      "low": "107.20",
      "close": "108.00",
      "average": "108.1311",
      "volume": "131548",
      "turnover": "14224636.75",
      "trades": "625"
    },
    {
      "date": "2026-01-22",
      "bid": "112.70",
      "ask": "113.00",
      "open": "108.70",
      "high": "113.50",
      "low": "108.70",
      "close": "112.70",
      "average": "111.9872",
      "volume": "463829",
      "turnover": "51941219.15",
      "trades": "2043"
    },
    {
      "date": "2026-01-23",
      "bid": "111.90",
      "ask": "112.10",
      "open": "113.60",
      "high": "114.00",
      "low": "111.80",
      "close": "112.90",
      "average": "112.9716",
      "volume": "363422",
      "turnover": "41053489.04",
      "trades": "1562"
    },
    {
      "date": "2026-01-26",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.30",
      "high": "113.80",
      "low": "111.30",
      "close": "113.40",
      "average": "113.0117",
      "volume": "241669",
      "turnover": "27311389.7",
      "trades": "1246"
    },
    {
      "date": "2026-01-27",
      "bid": "113.30",
      "ask": "113.50",
      "open": "114.00",
      "high": "114.70",
      "low": "112.90",
      "close": "112.90",
      "average": "113.3299",
      "volume": "182733",
      "turnover": "20709114.2",
      "trades": "796"
    },
    {
      "date": "2026-01-28",
      "bid": "111.20",
      "ask": "111.50",
      "open": "112.90",
      "high": "112.90",
      "low": "110.50",
      "close": "110.50",
      "average": "110.9935",
      "volume": "155367",
      "turnover": "17244851.6",
      "trades": "714"
    },
    {
      "date": "2026-01-29",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.60",
      "high": "111.80",
      "low": "110.00",
      "close": "110.80",
      "average": "110.7909",
      "volume": "141263",
      "turnover": "15650621.15",
      "trades": "805"
    },
    {
      "date": "2026-01-30",
      "bid": "109.70",
      "ask": "109.80",
      "open": "111.20",
      "high": "111.60",
      "low": "109.20",
      "close": "109.60",
      "average": "109.9542",
      "volume": "210774",
      "turnover": "23173972.1",
      "trades": "891"
    },
    {
      "date": "2026-02-02",
      "bid": "109.80",
      "ask": "110.10",
      "open": "109.60",
      "high": "110.30",
      "low": "108.00",
      "close": "109.40",
      "average": "109.0423",
      "volume": "289862",
      "turnover": "31607155.9",
      "trades": "884"
    },
    {
      "date": "2026-02-03",
      "bid": "115.00",
      "ask": "115.10",
      "open": "119.00",
      "high": "119.80",
      "low": "114.00",
      "close": "115.40",
      "average": "116.4755",
      "volume": "592146",
      "turnover": "68973881.59",
      "trades": "2798"
    },
    {
      "date": "2026-02-04",
      "bid": "112.50",
      "ask": "112.70",
      "open": "114.00",
      "high": "114.70",
      "low": "111.00",
      "close": "111.90",
      "average": "112.4045",
      "volume": "390431",
      "turnover": "43886713.45",
      "trades": "1142"
    },
    {
      "date": "2026-02-05",
      "bid": "109.70",
      "ask": "109.90",
      "open": "111.80",
      "high": "112.40",
      "low": "108.90",
      "close": "109.60",
      "average": "110.0224",
      "volume": "271255",
      "turnover": "29844178.7",
      "trades": "1225"
    },
    {
      "date": "2026-02-06",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.20",
      "low": "107.40",
      "close": "109.20",
      "average": "108.4076",
      "volume": "151065",
      "turnover": "16376594.7",
      "trades": "1116"
    },
    {
      "date": "2026-02-09",
      "bid": "109.70",
      "ask": "109.90",
      "open": "109.60",
      "high": "111.30",
      "low": "109.10",
      "close": "109.10",
      "average": "109.7548",
      "volume": "170166",
      "turnover": "18676542.6",
      "trades": "815"
    },
    {
      "date": "2026-02-10",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.90",
      "high": "110.40",
      "low": "108.10",
      "close": "109.00",
      "average": "109.1049",
      "volume": "547514",
      "turnover": "59736368.5",
      "trades": "890"
    },
    {
      "date": "2026-02-11",
      "bid": "106.00",
      "ask": "106.50",
      "open": "108.50",
      "high": "108.60",
      "low": "105.20",
      "close": "105.20",
      "average": "106.5832",
      "volume": "430259",
      "turnover": "45858433.7",
      "trades": "1133"
    },
    {
      "date": "2026-02-12",
      "bid": "97.60",
      "ask": "97.70",
      "open": "105.80",
      "high": "107.30",
      "low": "97.65",
      "close": "98.10",
      "average": "100.2318",
      "volume": "1438682",
      "turnover": "144196622.76",
      "trades": "4114"
    },
    {
      "date": "2026-02-13",
      "bid": "102.90",
      "ask": "103.60",
      "open": "97.70",
      "high": "104.00",
      "low": "97.50",
      "close": "103.70",
      "average": "102.4033",
      "volume": "386372",
      "turnover": "39561698.1",
      "trades": "1585"
    },
    {
      "date": "2026-02-16",
      "bid": "102.60",
      "ask": "102.90",
      "open": "103.70",
      "high": "104.20",
      "low": "101.50",
      "close": "102.80",
      "average": "102.5622",
      "volume": "204025",
      "turnover": "20924369.3",
      "trades": "925"
    },
    {
      "date": "2026-02-17",
      "bid": "103.00",
      "ask": "103.20",
      "open": "102.60",
      "high": "103.10",
      "low": "101.20",
      "close": "102.80",
      "average": "102.343",
      "volume": "159830",
      "turnover": "16357171.5",
      "trades": "668"
    },
    {
      "date": "2026-02-18",
      "bid": "102.70",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.10",
      "low": "101.90",
      "close": "103.10",
      "average": "102.8586",
      "volume": "215033",
      "turnover": "22117769.4",
      "trades": "837"
    },
    {
      "date": "2026-02-19",
      "bid": "105.80",
      "ask": "106.10",
      "open": "103.10",
      "high": "106.30",
      "low": "102.80",
      "close": "106.20",
      "average": "105.6384",
      "volume": "282142",
      "turnover": "29805845.7",
      "trades": "965"
    },
    {
      "date": "2026-02-20",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.20",
      "high": "108.30",
      "low": "105.90",
      "close": "107.40",
      "average": "107.405",
      "volume": "202843",
      "turnover": "21786382.6",
      "trades": "931"
    },
    {
      "date": "2026-02-23",
      "bid": "106.00",
      "ask": "106.30",
      "open": "107.50",
      "high": "107.70",
      "low": "105.70",
      "close": "106.30",
      "average": "106.5354",
      "volume": "175167",
      "turnover": "18661485.35",
      "trades": "686"
    },
    {
      "date": "2026-02-24",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.00",
      "high": "108.40",
      "low": "105.50",
      "close": "107.20",
      "average": "107.3069",
      "volume": "138748",
      "turnover": "14888684.1",
      "trades": "656"
    },
    {
      "date": "2026-02-25",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.10",
      "high": "108.30",
      "low": "106.40",
      "close": "107.70",
      "average": "107.6226",
      "volume": "163451",
      "turnover": "17589429.22",
      "trades": "566"
    },
    {
      "date": "2026-02-26",
      "bid": "107.50",
      "ask": "107.80",
      "open": "108.00",
      "high": "108.80",
      "low": "107.10",
      "close": "107.30",
      "average": "107.6042",
      "volume": "119653",
      "turnover": "12874939.3",
      "trades": "667"
    },
    {
      "date": "2026-02-27",
      "bid": "111.40",
      "ask": "111.70",
      "open": "107.50",
      "high": "111.90",
      "low": "107.50",
      "close": "111.70",
      "average": "110.9514",
      "volume": "384724",
      "turnover": "42680232.95",
      "trades": "1162"
    },
    {
      "date": "2026-03-02",
      "bid": "108.40",
      "ask": "108.60",
      "open": "110.00",
      "high": "110.80",
      "low": "108.30",
      "close": "108.60",
      "average": "109.7003",
      "volume": "244166",
      "turnover": "26710129.4",
      "trades": "1429"
    },
    {
      "date": "2026-03-03",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.40",
      "high": "108.00",
      "low": "105.80",
      "close": "107.40",
      "average": "107.0895",
      "volume": "254903",
      "turnover": "27297429.4",
      "trades": "1121"
    },
    {
      "date": "2026-03-04",
      "bid": "108.80",
      "ask": "109.00",
      "open": "106.70",
      "high": "109.60",
      "low": "106.70",
      "close": "109.60",
      "average": "108.7194",
      "volume": "201746",
      "turnover": "21933602.3",
      "trades": "937"
    },
    {
      "date": "2026-03-05",
      "bid": "110.20",
      "ask": "110.30",
      "open": "110.00",
      "high": "111.90",
      "low": "108.90",
      "close": "110.70",
      "average": "110.7067",
      "volume": "283925",
      "turnover": "31432389.1",
      "trades": "1108"
    },
    {
      "date": "2026-03-06",
      "bid": "110.20",
      "ask": "110.30",
      "open": "111.00",
      "high": "111.40",
      "low": "108.80",
      "close": "110.30",
      "average": "110.2779",
      "volume": "169918",
      "turnover": "18737610.89",
      "trades": "801"
    },
    {
      "date": "2026-03-09",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.30",
      "high": "110.10",
      "low": "107.20",
      "close": "109.60",
      "average": "108.7651",
      "volume": "163888",
      "turnover": "17825089.7",
      "trades": "810"
    },
    {
      "date": "2026-03-10",
      "bid": "111.30",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.70",
      "low": "110.60",
      "close": "111.60",
      "average": "111.7165",
      "volume": "213934",
      "turnover": "23899604.15",
      "trades": "820"
    },
    {
      "date": "2026-03-11",
      "bid": "109.80",
      "ask": "110.10",
      "open": "111.40",
      "high": "111.40",
      "low": "109.10",
      "close": "109.80",
      "average": "110.1044",
      "volume": "177520",
      "turnover": "19545758.75",
      "trades": "871"
    },
    {
      "date": "2026-03-12",
      "bid": "110.70",
      "ask": "110.90",
      "open": "109.40",
      "high": "111.10",
      "low": "108.90",
      "close": "110.50",
      "average": "110.2623",
      "volume": "280661",
      "turnover": "30966427.7",
      "trades": "771"
    },
    {
      "date": "2026-03-13",
      "bid": "113.40",
      "ask": "113.60",
      "open": "110.00",
      "high": "114.30",
      "low": "109.40",
      "close": "113.40",
      "average": "112.8928",
      "volume": "249073",
      "turnover": "28117441.45",
      "trades": "1025"
    },
    {
      "date": "2026-03-16",
      "bid": "114.80",
      "ask": "114.90",
      "open": "113.00",
      "high": "115.00",
      "low": "112.70",
      "close": "114.80",
      "average": "114.0082",
      "volume": "221801",
      "turnover": "25286916.85",
      "trades": "821"
    },
    {
      "date": "2026-03-17",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.20",
      "high": "116.50",
      "low": "114.50",
      "close": "115.50",
      "average": "115.6688",
      "volume": "406966",
      "turnover": "47071453.8",
      "trades": "806"
    },
    {
      "date": "2026-03-18",
      "bid": "115.00",
      "ask": "115.30",
      "open": "115.80",
      "high": "118.10",
      "low": "114.30",
      "close": "115.00",
      "average": "116.3478",
      "volume": "139661",
      "turnover": "16249658.65",
      "trades": "829"
    },
    {
      "date": "2026-03-19",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.00",
      "high": "114.30",
      "low": "112.20",
      "close": "113.60",
      "average": "113.2938",
      "volume": "169673",
      "turnover": "19223183.14",
      "trades": "767"
    },
    {
      "date": "2026-03-20",
      "bid": "112.60",
      "ask": "112.90",
      "open": "113.80",
      "high": "114.50",
      "low": "109.90",
      "close": "112.60",
      "average": "112.6784",
      "volume": "441519",
      "turnover": "49750874.9",
      "trades": "1446"
    },
    {
      "date": "2026-03-23",
      "bid": "112.70",
      "ask": "113.10",
      "open": "109.90",
      "high": "114.40",
      "low": "107.70",
      "close": "112.00",
      "average": "111.6913",
      "volume": "343274",
      "turnover": "38342494.4",
      "trades": "1814"
    },
    {
      "date": "2026-03-24",
      "bid": "112.80",
      "ask": "113.30",
      "open": "112.00",
      "high": "114.20",
      "low": "111.70",
      "close": "112.70",
      "average": "113.1074",
      "volume": "378396",
      "turnover": "42786324.15",
      "trades": "1233"
    },
    {
      "date": "2026-03-25",
      "bid": "112.20",
      "ask": "112.50",
      "open": "112.90",
      "high": "114.70",
      "low": "110.10",
      "close": "112.40",
      "average": "112.369",
      "volume": "171618",
      "turnover": "19287057.55",
      "trades": "878"
    },
    {
      "date": "2026-03-26",
      "bid": "116.90",
      "ask": "117.00",
      "open": "112.30",
      "high": "117.60",
      "low": "112.30",
      "close": "117.00",
      "average": "116.2315",
      "volume": "243931",
      "turnover": "28356252.15",
      "trades": "1344"
    },
    {
      "date": "2026-03-27",
      "bid": "117.30",
      "ask": "117.40",
      "open": "116.70",
      "high": "117.50",
      "low": "115.00",
      "close": "117.10",
      "average": "116.6463",
      "volume": "274336",
      "turnover": "31999050.35",
      "trades": "1148"
    },
    {
      "date": "2026-03-30",
      "bid": "117.20",
      "ask": "117.50",
      "open": "116.00",
      "high": "117.60",
      "low": "114.30",
      "close": "117.30",
      "average": "116.6396",
      "volume": "180461",
      "turnover": "21045437.8",
      "trades": "906"
    },
    {
      "date": "2026-03-31",
      "bid": "119.20",
      "ask": "119.50",
      "open": "117.80",
      "high": "119.80",
      "low": "117.30",
      "close": "119.40",
      "average": "118.8647",
      "volume": "189921",
      "turnover": "22570615",
      "trades": "769"
    },
    {
      "date": "2026-04-01",
      "bid": "121.60",
      "ask": "122.00",
      "open": "120.90",
      "high": "122.10",
      "low": "120.20",
      "close": "121.80",
      "average": "121.4237",
      "volume": "130814",
      "turnover": "15883553.4",
      "trades": "740"
    },
    {
      "date": "2026-04-02",
      "bid": "117.10",
      "ask": "117.40",
      "open": "118.60",
      "high": "118.80",
      "low": "116.80",
      "close": "116.90",
      "average": "117.5088",
      "volume": "104435",
      "turnover": "12272102.25",
      "trades": "681"
    },
    {
      "date": "2026-04-07",
      "bid": "118.30",
      "ask": "118.70",
      "open": "117.40",
      "high": "120.00",
      "low": "117.00",
      "close": "117.90",
      "average": "118.3447",
      "volume": "235298",
      "turnover": "27846262.4",
      "trades": "1314"
    },
    {
      "date": "2026-04-08",
      "bid": "118.60",
      "ask": "118.80",
      "open": "121.00",
      "high": "122.00",
      "low": "117.30",
      "close": "118.60",
      "average": "119.0676",
      "volume": "144194",
      "turnover": "17168806.6",
      "trades": "840"
    },
    {
      "date": "2026-04-09",
      "bid": "119.00",
      "ask": "119.50",
      "open": "118.50",
      "high": "119.40",
      "low": "117.50",
      "close": "119.40",
      "average": "118.9135",
      "volume": "201543",
      "turnover": "23966410.8",
      "trades": "953"
    },
    {
      "date": "2026-04-10",
      "bid": "120.10",
      "ask": "120.50",
      "open": "119.60",
      "high": "121.90",
      "low": "119.60",
      "close": "120.00",
      "average": "120.6111",
      "volume": "172495",
      "turnover": "20805223.45",
      "trades": "878"
    },
    {
      "date": "2026-04-13",
      "bid": "118.90",
      "ask": "119.30",
      "open": "119.70",
      "high": "120.00",
      "low": "118.10",
      "close": "119.00",
      "average": "119.0414",
      "volume": "115520",
      "turnover": "13751664.9",
      "trades": "602"
    },
    {
      "date": "2026-04-14",
      "bid": "120.10",
      "ask": "120.90",
      "open": "119.50",
      "high": "120.80",
      "low": "119.30",
      "close": "120.60",
      "average": "120.3084",
      "volume": "147551",
      "turnover": "17751343.35",
      "trades": "731"
    },
    {
      "date": "2026-04-15",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.60",
      "high": "121.80",
      "low": "119.80",
      "close": "120.00",
      "average": "120.5957",
      "volume": "66864",
      "turnover": "8063567.3",
      "trades": "537"
    },
    {
      "date": "2026-04-16",
      "bid": "120.20",
      "ask": "120.70",
      "open": "121.20",
      "high": "121.60",
      "low": "120.00",
      "close": "120.70",
      "average": "120.7606",
      "volume": "133026",
      "turnover": "16060770.35",
      "trades": "586"
    },
    {
      "date": "2026-04-17",
      "bid": "122.50",
      "ask": "122.80",
      "open": "120.70",
      "high": "122.70",
      "low": "120.70",
      "close": "122.30",
      "average": "122.0691",
      "volume": "181836",
      "turnover": "22197444.8",
      "trades": "1150"
    },
    {
      "date": "2026-04-20",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.50",
      "high": "122.90",
      "low": "121.70",
      "close": "122.50",
      "average": "122.4689",
      "volume": "87246",
      "turnover": "10684093.6",
      "trades": "565"
    },
    {
      "date": "2026-04-21",
      "bid": "121.10",
      "ask": "121.80",
      "open": "122.00",
      "high": "124.00",
      "low": "120.30",
      "close": "121.50",
      "average": "122.3562",
      "volume": "237477",
      "turnover": "29061245.15",
      "trades": "1050"
    },
    {
      "date": "2026-04-22",
      "bid": "121.20",
      "ask": "121.50",
      "open": "120.00",
      "high": "121.60",
      "low": "120.00",
      "close": "121.50",
      "average": "121.2804",
      "volume": "116524",
      "turnover": "14127168.75",
      "trades": "646"
    },
    {
      "date": "2026-04-23",
      "bid": "118.90",
      "ask": "119.20",
      "open": "121.50",
      "high": "123.00",
      "low": "118.80",
      "close": "119.50",
      "average": "120.4301",
      "volume": "154084",
      "turnover": "18548261.64",
      "trades": "805"
    },
    {
      "date": "2026-04-24",
      "bid": "116.90",
      "ask": "117.10",
      "open": "119.20",
      "high": "119.30",
      "low": "116.60",
      "close": "117.60",
      "average": "117.4162",
      "volume": "106646",
      "turnover": "12521774.5",
      "trades": "701"
    },
    {
      "date": "2026-04-27",
      "bid": "117.80",
      "ask": "118.30",
      "open": "118.50",
      "high": "119.90",
      "low": "117.60",
      "close": "117.90",
      "average": "118.0595",
      "volume": "125577",
      "turnover": "14825707.1",
      "trades": "780"
    },
    {
      "date": "2026-04-28",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.60",
      "high": "118.00",
      "low": "115.70",
      "close": "117.50",
      "average": "117.2436",
      "volume": "62230",
      "turnover": "7295992",
      "trades": "534"
    },
    {
      "date": "2026-04-29",
      "bid": "117.50",
      "ask": "117.90",
      "open": "117.20",
      "high": "117.90",
      "low": "116.20",
      "close": "117.90",
      "average": "117.5292",
      "volume": "145627",
      "turnover": "17114929.1",
      "trades": "682"
    },
    {
      "date": "2026-04-30",
      "bid": "118.20",
      "ask": "118.50",
      "open": "119.40",
      "high": "119.40",
      "low": "117.00",
      "close": "118.70",
      "average": "118.4811",
      "volume": "47072",
      "turnover": "5576732.25",
      "trades": "264"
    },
    {
      "date": "2026-05-04",
      "bid": "119.50",
      "ask": "119.80",
      "open": "119.10",
      "high": "120.50",
      "low": "118.90",
      "close": "119.50",
      "average": "119.6255",
      "volume": "107288",
      "turnover": "12833831.15",
      "trades": "735"
    },
    {
      "date": "2026-05-05",
      "bid": "117.10",
      "ask": "117.40",
      "open": "119.70",
      "high": "122.10",
      "low": "116.20",
      "close": "117.10",
      "average": "117.9837",
      "volume": "170765",
      "turnover": "20192028.8",
      "trades": "773"
    },
    {
      "date": "2026-05-06",
      "bid": "119.60",
      "ask": "119.70",
      "open": "117.40",
      "high": "120.10",
      "low": "117.40",
      "close": "120.10",
      "average": "119.14",
      "volume": "322405",
      "turnover": "38449486.6",
      "trades": "975"
    },
    {
      "date": "2026-05-07",
      "bid": "130.00",
      "ask": "130.30",
      "open": "120.20",
      "high": "130.60",
      "low": "120.20",
      "close": "130.60",
      "average": "127.9128",
      "volume": "592292",
      "turnover": "75729730.55",
      "trades": "2158"
    },
    {
      "date": "2026-05-08",
      "bid": "129.60",
      "ask": "129.80",
      "open": "127.00",
      "high": "130.30",
      "low": "124.00",
      "close": "128.80",
      "average": "128.1681",
      "volume": "354389",
      "turnover": "45438887.25",
      "trades": "1645"
    },
    {
      "date": "2026-05-11",
      "bid": "129.60",
      "ask": "130.00",
      "open": "129.40",
      "high": "131.20",
      "low": "128.50",
      "close": "130.00",
      "average": "130.2568",
      "volume": "271029",
      "turnover": "35297982.6",
      "trades": "889"
    },
    {
      "date": "2026-05-12",
      "bid": "130.00",
      "ask": "130.50",
      "open": "128.80",
      "high": "132.10",
      "low": "127.70",
      "close": "130.90",
      "average": "130.7326",
      "volume": "127597",
      "turnover": "16678155.5",
      "trades": "783"
    },
    {
      "date": "2026-05-13",
      "bid": "130.70",
      "ask": "130.90",
      "open": "130.90",
      "high": "131.70",
      "low": "129.90",
      "close": "131.00",
      "average": "130.855",
      "volume": "95095",
      "turnover": "12445432.25",
      "trades": "574"
    },
    {
      "date": "2026-05-15",
      "bid": "129.40",
      "ask": "129.60",
      "open": "131.00",
      "high": "131.30",
      "low": "128.30",
      "close": "129.50",
      "average": "129.7364",
      "volume": "109059",
      "turnover": "14149845.7",
      "trades": "1006"
    },
    {
      "date": "2026-05-18",
      "bid": "129.40",
      "ask": "129.60",
      "open": "129.40",
      "high": "130.00",
      "low": "128.00",
      "close": "130.00",
      "average": "128.6872",
      "volume": "144080",
      "turnover": "18542881.95",
      "trades": "902"
    },
    {
      "date": "2026-05-19",
      "bid": "131.40",
      "ask": "132.20",
      "open": "129.40",
      "high": "132.80",
      "low": "129.40",
      "close": "132.20",
      "average": "131.8686",
      "volume": "105997",
      "turnover": "13975074.2",
      "trades": "646"
    },
    {
      "date": "2026-05-20",
      "bid": "135.20",
      "ask": "135.60",
      "open": "131.40",
      "high": "136.00",
      "low": "131.20",
      "close": "134.90",
      "average": "134.489",
      "volume": "227892",
      "turnover": "30649020.85",
      "trades": "788"
    },
    {
      "date": "2026-05-21",
      "bid": "131.10",
      "ask": "131.60",
      "open": "135.10",
      "high": "136.30",
      "low": "130.50",
      "close": "132.10",
      "average": "133.2823",
      "volume": "354196",
      "turnover": "47204589.25",
      "trades": "1364"
    },
    {
      "date": "2026-05-22",
      "bid": "130.00",
      "ask": "130.40",
      "open": "132.80",
      "high": "133.20",
      "low": "129.70",
      "close": "130.90",
      "average": "130.6262",
      "volume": "270821",
      "turnover": "35378368.85",
      "trades": "1340"
    },
    {
      "date": "2026-05-25",
      "bid": "131.00",
      "ask": "131.80",
      "open": "130.70",
      "high": "132.00",
      "low": "130.10",
      "close": "131.50",
      "average": "130.9651",
      "volume": "99431",
      "turnover": "13023073.4",
      "trades": "754"
    },
    {
      "date": "2026-05-26",
      "bid": "127.30",
      "ask": "127.50",
      "open": "131.00",
      "high": "131.10",
      "low": "127.20",
      "close": "127.70",
      "average": "127.9618",
      "volume": "154090",
      "turnover": "19718742.85",
      "trades": "1014"
    },
    {
      "date": "2026-05-27",
      "bid": "128.20",
      "ask": "128.50",
      "open": "127.30",
      "high": "129.50",
      "low": "127.30",
      "close": "128.70",
      "average": "128.6849",
      "volume": "80519",
      "turnover": "10361629.65",
      "trades": "574"
    },
    {
      "date": "2026-05-28",
      "bid": "124.70",
      "ask": "125.00",
      "open": "127.80",
      "high": "127.80",
      "low": "124.20",
      "close": "124.40",
      "average": "124.8183",
      "volume": "180485",
      "turnover": "22530505.6",
      "trades": "959"
    },
    {
      "date": "2026-05-29",
      "bid": "128.90",
      "ask": "129.20",
      "open": "124.70",
      "high": "130.30",
      "low": "124.60",
      "close": "130.30",
      "average": "129.6784",
      "volume": "542359",
      "turnover": "70204444.7",
      "trades": "1077"
    },
    {
      "date": "2026-06-01",
      "bid": "125.10",
      "ask": "125.50",
      "open": "130.00",
      "high": "130.30",
      "low": "124.70",
      "close": "125.30",
      "average": "126.6286",
      "volume": "175014",
      "turnover": "22167652.2",
      "trades": "1109"
    },
    {
      "date": "2026-06-02",
      "bid": "123.90",
      "ask": "124.00",
      "open": "125.30",
      "high": "126.00",
      "low": "123.10",
      "close": "123.30",
      "average": "123.6426",
      "volume": "202215",
      "turnover": "25011575",
      "trades": "1064"
    },
    {
      "date": "2026-06-03",
      "bid": "122.00",
      "ask": "122.20",
      "open": "123.30",
      "high": "123.30",
      "low": "120.10",
      "close": "122.30",
      "average": "121.8149",
      "volume": "185225",
      "turnover": "22554313.95",
      "trades": "845"
    },
    {
      "date": "2026-06-04",
      "bid": "122.60",
      "ask": "123.30",
      "open": "122.90",
      "high": "123.80",
      "low": "121.70",
      "close": "123.70",
      "average": "123.3517",
      "volume": "232436",
      "turnover": "28668072.55",
      "trades": "873"
    },
    {
      "date": "2026-06-05",
      "bid": "121.80",
      "ask": "122.50",
      "open": "124.20",
      "high": "124.30",
      "low": "121.50",
      "close": "122.10",
      "average": "122.423",
      "volume": "471096",
      "turnover": "57673997.2",
      "trades": "857"
    },
    {
      "date": "2026-06-08",
      "bid": "122.10",
      "ask": "122.40",
      "open": "121.00",
      "high": "123.80",
      "low": "120.10",
      "close": "122.30",
      "average": "122.2658",
      "volume": "134341",
      "turnover": "16421848.15",
      "trades": "800"
    },
    {
      "date": "2026-06-09",
      "bid": "123.70",
      "ask": "124.30",
      "open": "122.10",
      "high": "124.10",
      "low": "120.80",
      "close": "124.10",
      "average": "123.5967",
      "volume": "163006",
      "turnover": "20145442.7",
      "trades": "581"
    },
    {
      "date": "2026-06-10",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.30",
      "high": "125.40",
      "low": "123.00",
      "close": "125.00",
      "average": "124.4964",
      "volume": "107090",
      "turnover": "13330627.35",
      "trades": "654"
    },
    {
      "date": "2026-06-11",
      "bid": "124.20",
      "ask": "124.80",
      "open": "124.50",
      "high": "125.20",
      "low": "123.00",
      "close": "124.20",
      "average": "124.1825",
      "volume": "80560",
      "turnover": "10004170.6",
      "trades": "511"
    },
    {
      "date": "2026-06-12",
      "bid": "124.80",
      "ask": "124.90",
      "open": "124.80",
      "high": "126.30",
      "low": "123.60",
      "close": "124.50",
      "average": "124.7118",
      "volume": "112435",
      "turnover": "14021688.15",
      "trades": "544"
    },
    {
      "date": "2026-06-15",
      "bid": "121.60",
      "ask": "122.10",
      "open": "124.90",
      "high": "126.00",
      "low": "121.30",
      "close": "121.70",
      "average": "122.3686",
      "volume": "111484",
      "turnover": "13650270.1",
      "trades": "730"
    },
    {
      "date": "2026-06-16",
      "bid": "115.70",
      "ask": "116.00",
      "open": "121.20",
      "high": "121.20",
      "low": "114.60",
      "close": "115.90",
      "average": "117.2468",
      "volume": "388245",
      "turnover": "45482459.82",
      "trades": "1463"
    },
    {
      "date": "2026-06-17",
      "bid": "117.20",
      "ask": "117.40",
      "open": "115.80",
      "high": "118.40",
      "low": "114.80",
      "close": "117.70",
      "average": "116.3869",
      "volume": "142913",
      "turnover": "16648627.4",
      "trades": "877"
    },
    {
      "date": "2026-06-18",
      "bid": "118.20",
      "ask": "118.80",
      "open": "118.00",
      "high": "118.80",
      "low": "115.00",
      "close": "118.20",
      "average": "117.8588",
      "volume": "136948",
      "turnover": "16139771",
      "trades": "761"
    },
    {
      "date": "2026-06-22",
      "bid": "116.20",
      "ask": "116.30",
      "open": "118.20",
      "high": "118.80",
      "low": "114.50",
      "close": "115.80",
      "average": "115.9748",
      "volume": "236443",
      "turnover": "27410053.56",
      "trades": "905"
    },
    {
      "date": "2026-06-23",
      "bid": "117.40",
      "ask": "117.90",
      "open": "115.80",
      "high": "117.60",
      "low": "114.80",
      "close": "117.10",
      "average": "116.9244",
      "volume": "138675",
      "turnover": "16212508.75",
      "trades": "696"
    },
    {
      "date": "2026-06-24",
      "bid": "119.50",
      "ask": "119.80",
      "open": "118.50",
      "high": "119.90",
      "low": "116.50",
      "close": "119.60",
      "average": "118.9887",
      "volume": "71326",
      "turnover": "8484470.25",
      "trades": "639"
    },
    {
      "date": "2026-06-25",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.80",
      "high": "121.00",
      "low": "119.40",
      "close": "119.70",
      "average": "119.9748",
      "volume": "83556",
      "turnover": "10024923.3",
      "trades": "631"
    },
    {
      "date": "2026-06-26",
      "bid": "119.10",
      "ask": "119.40",
      "open": "120.00",
      "high": "120.00",
      "low": "117.80",
      "close": "118.80",
      "average": "118.7706",
      "volume": "59205",
      "turnover": "7031919.9",
      "trades": "394"
    },
    {
      "date": "2026-06-29",
      "bid": "118.00",
      "ask": "118.30",
      "open": "118.00",
      "high": "120.90",
      "low": "118.00",
      "close": "118.00",
      "average": "118.9561",
      "volume": "191780",
      "turnover": "22813318.55",
      "trades": "496"
    },
    {
      "date": "2026-06-30",
      "bid": "117.10",
      "ask": "117.50",
      "open": "118.60",
      "high": "119.70",
      "low": "116.90",
      "close": "116.90",
      "average": "117.3898",
      "volume": "48635",
      "turnover": "5709114.7",
      "trades": "493"
    },
    {
      "date": "2026-07-01",
      "bid": "119.60",
      "ask": "119.90",
      "open": "116.90",
      "high": "119.80",
      "low": "115.80",
      "close": "119.80",
      "average": "118.4057",
      "volume": "56311",
      "turnover": "6666893.7",
      "trades": "445"
    },
    {
      "date": "2026-07-02",
      "bid": "121.90",
      "ask": "122.60",
      "open": "119.80",
      "high": "122.60",
      "low": "118.80",
      "close": "122.00",
      "average": "121.6322",
      "volume": "84637",
      "turnover": "10292968.5",
      "trades": "587"
    },
    {
      "date": "2026-07-03",
      "bid": "120.10",
      "ask": "120.40",
      "open": "122.30",
      "high": "122.60",
      "low": "119.50",
      "close": "120.00",
      "average": "120.4862",
      "volume": "109570",
      "turnover": "13201880.2",
      "trades": "720"
    },
    {
      "date": "2026-07-06",
      "bid": "118.40",
      "ask": "119.10",
      "open": "120.20",
      "high": "121.50",
      "low": "117.70",
      "close": "119.10",
      "average": "119.3146",
      "volume": "86496",
      "turnover": "10319611.75",
      "trades": "539"
    },
    {
      "date": "2026-07-07",
      "bid": "118.60",
      "ask": "118.90",
      "open": "118.80",
      "high": "120.80",
      "low": "118.20",
      "close": "118.50",
      "average": "119.4455",
      "volume": "120908",
      "turnover": "14442373.15",
      "trades": "605"
    },
    {
      "date": "2026-07-08",
      "bid": "118.10",
      "ask": "118.60",
      "open": "118.20",
      "high": "118.90",
      "low": "117.00",
      "close": "118.20",
      "average": "118.1229",
      "volume": "166101",
      "turnover": "19617147.64",
      "trades": "506"
    },
    {
      "date": "2026-07-09",
      "bid": "119.30",
      "ask": "119.60",
      "open": "118.40",
      "high": "119.70",
      "low": "117.00",
      "close": "119.30",
      "average": "118.6947",
      "volume": "53171",
      "turnover": "6311118.2",
      "trades": "393"
    },
    {
      "date": "2026-07-10",
      "bid": "116.80",
      "ask": "117.00",
      "open": "119.30",
      "high": "119.80",
      "low": "116.50",
      "close": "116.50",
      "average": "117.1194",
      "volume": "58042",
      "turnover": "6800416.85",
      "trades": "356"
    },
    {
      "date": "2026-07-13",
      "bid": "116.70",
      "ask": "117.00",
      "open": "116.80",
      "high": "117.60",
      "low": "116.00",
      "close": "117.10",
      "average": "117.0266",
      "volume": "96305",
      "turnover": "11270895.15",
      "trades": "796"
    },
    {
      "date": "2026-07-14",
      "bid": "117.20",
      "ask": "117.50",
      "open": "116.70",
      "high": "117.60",
      "low": "115.60",
      "close": "117.60",
      "average": "116.9785",
      "volume": "70107",
      "turnover": "8198015.35",
      "trades": "495"
    },
    {
      "date": "2026-07-15",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.60",
      "high": "117.60",
      "low": "113.80",
      "close": "116.40",
      "average": "115.6669",
      "volume": "97595",
      "turnover": "11288101.05",
      "trades": "744"
    },
    {
      "date": "2026-07-16",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.10",
      "high": "116.30",
      "low": "114.50",
      "close": "116.00",
      "average": "115.4687",
      "volume": "376158",
      "turnover": "43450059.35",
      "trades": "723"
    },
    {
      "date": "2026-07-17",
      "bid": "124.40",
      "ask": "125.50",
      "open": "119.00",
      "high": "128.40",
      "low": "117.40",
      "close": "124.80",
      "average": "122.3083",
      "volume": "598880",
      "turnover": "73289727.4",
      "trades": "1522"
    },
    {
      "date": "2026-07-20",
      "bid": "118.70",
      "ask": "119.40",
      "open": "124.80",
      "high": "124.90",
      "low": "118.60",
      "close": "119.00",
      "average": "119.4974",
      "volume": "276178",
      "turnover": "33006649.9",
      "trades": "1230"
    },
    {
      "date": "2026-07-21",
      "bid": "121.00",
      "ask": "121.70",
      "open": "119.00",
      "high": "122.50",
      "low": "117.60",
      "close": "120.40",
      "average": "120.9259",
      "volume": "265484",
      "turnover": "32100786.55",
      "trades": "869"
    },
    {
      "date": "2026-07-22",
      "bid": "117.60",
      "ask": "118.20",
      "open": "120.40",
      "high": "120.40",
      "low": "117.30",
      "close": "117.30",
      "average": "117.7312",
      "volume": "119418",
      "turnover": "14060324.6",
      "trades": "777"
    },
    {
      "date": "2026-07-23",
      "bid": "118.00",
      "ask": "118.40",
      "open": "117.60",
      "high": "118.90",
      "low": "116.30",
      "close": "118.20",
      "average": "118.0667",
      "volume": "92151",
      "turnover": "10882410.6",
      "trades": "565"
    },
    {
      "date": "2026-07-24",
      "bid": "115.40",
      "ask": "116.60",
      "open": "118.10",
      "high": "118.50",
      "low": "114.50",
      "close": "115.60",
      "average": "115.886",
      "volume": "93266",
      "turnover": "10805827",
      "trades": "754"
    },
    {
      "date": "2026-07-27",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.80",
      "high": "117.40",
      "low": "115.60",
      "close": "116.40",
      "average": "116.3244",
      "volume": "84723",
      "turnover": "9855347.75",
      "trades": "541"
    },
    {
      "date": "2026-07-28",
      "bid": "115.10",
      "ask": "115.30",
      "open": "116.80",
      "high": "116.80",
      "low": "114.80",
      "close": "115.30",
      "average": "115.4508",
      "volume": "127200",
      "turnover": "14685462.45",
      "trades": "779"
    },
    {
      "date": "2026-07-29",
      "bid": "115.60",
      "ask": "115.90",
      "open": "115.30",
      "high": "116.70",
      "low": "113.80",
      "close": "115.50",
      "average": "115.3563",
      "volume": "96873",
      "turnover": "11173252.55",
      "trades": "581"
    },
    {
      "date": "2026-07-30",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.40",
      "high": "116.80",
      "low": "115.00",
      "close": "115.80",
      "average": "115.8907",
      "volume": "71140",
      "turnover": "8244519",
      "trades": "406"
    },
    {
      "date": "2026-07-31",
      "bid": "115.40",
      "ask": "115.90",
      "open": "115.80",
      "high": "117.00",
      "low": "114.90",
      "close": "115.60",
      "average": "115.753",
      "volume": "74457",
      "turnover": "8618770.15",
      "trades": "539"
    },
    {
      "date": "2026-08-03",
      "bid": "115.40",
      "ask": "115.50",
      "open": "115.40",
      "high": "116.70",
      "low": "114.00",
      "close": "115.50",
      "average": "115.445",
      "volume": "78076",
      "turnover": "9013091.55",
      "trades": "514"
    },
    {
      "date": "2026-08-04",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.40",
      "high": "116.20",
      "low": "113.80",
      "close": "114.00",
      "average": "114.4428",
      "volume": "131651",
      "turnover": "15066235.4",
      "trades": "595"
    },
    {
      "date": "2026-08-05",
      "bid": "112.10",
      "ask": "112.40",
      "open": "113.90",
      "high": "114.60",
      "low": "112.10",
      "close": "112.30",
      "average": "112.8829",
      "volume": "212153",
      "turnover": "23950961.45",
      "trades": "798"
    }
  ]
}