{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX336196/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/duni?id=TX336196",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX336196",
    "asset_class": "SHARES",
    "isin": "SE0000616716",
    "symbol": "DUNI",
    "company": "Duni",
    "market": null,
    "last_sale_price": "SEK 78.70",
    "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": "113.20",
      "ask": "113.40",
      "open": "113.40",
      "high": "113.60",
      "low": "111.40",
      "close": "113.20",
      "average": "112.7793",
      "volume": "21914",
      "turnover": "2471445.2",
      "trades": "204"
    },
    {
      "date": "2021-08-03",
      "bid": "113.60",
      "ask": "114.20",
      "open": "113.80",
      "high": "114.80",
      "low": "112.20",
      "close": "114.20",
      "average": "113.6157",
      "volume": "16036",
      "turnover": "1821941.4",
      "trades": "217"
    },
    {
      "date": "2021-08-04",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.60",
      "low": "112.80",
      "close": "115.20",
      "average": "114.3306",
      "volume": "21121",
      "turnover": "2414776.6",
      "trades": "219"
    },
    {
      "date": "2021-08-05",
      "bid": "114.00",
      "ask": "114.40",
      "open": "115.20",
      "high": "115.20",
      "low": "113.40",
      "close": "114.60",
      "average": "114.2135",
      "volume": "14367",
      "turnover": "1640905.2",
      "trades": "164"
    },
    {
      "date": "2021-08-06",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.60",
      "high": "114.60",
      "low": "113.40",
      "close": "114.20",
      "average": "113.8582",
      "volume": "10197",
      "turnover": "1161011.8",
      "trades": "117"
    },
    {
      "date": "2021-08-09",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.40",
      "high": "114.40",
      "low": "112.40",
      "close": "112.80",
      "average": "113.2952",
      "volume": "22182",
      "turnover": "2513114.79",
      "trades": "272"
    },
    {
      "date": "2021-08-10",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.00",
      "high": "113.60",
      "low": "112.40",
      "close": "112.60",
      "average": "112.9458",
      "volume": "8602",
      "turnover": "971560",
      "trades": "122"
    },
    {
      "date": "2021-08-11",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.60",
      "high": "113.00",
      "low": "111.40",
      "close": "113.00",
      "average": "112.4608",
      "volume": "11551",
      "turnover": "1299035",
      "trades": "139"
    },
    {
      "date": "2021-08-12",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.40",
      "high": "113.00",
      "low": "111.40",
      "close": "112.00",
      "average": "112.421",
      "volume": "12423",
      "turnover": "1396606",
      "trades": "142"
    },
    {
      "date": "2021-08-13",
      "bid": "110.80",
      "ask": "111.20",
      "open": "112.00",
      "high": "112.00",
      "low": "110.60",
      "close": "110.60",
      "average": "110.9846",
      "volume": "27291",
      "turnover": "3028897.4",
      "trades": "185"
    },
    {
      "date": "2021-08-16",
      "bid": "110.60",
      "ask": "111.20",
      "open": "110.60",
      "high": "111.60",
      "low": "109.20",
      "close": "111.40",
      "average": "110.0334",
      "volume": "59107",
      "turnover": "6503746.6",
      "trades": "355"
    },
    {
      "date": "2021-08-17",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.40",
      "high": "113.40",
      "low": "111.00",
      "close": "112.80",
      "average": "112.2953",
      "volume": "42959",
      "turnover": "4824541.7",
      "trades": "442"
    },
    {
      "date": "2021-08-18",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.00",
      "high": "113.40",
      "low": "112.00",
      "close": "112.40",
      "average": "112.5784",
      "volume": "177920",
      "turnover": "20029756.39",
      "trades": "233"
    },
    {
      "date": "2021-08-19",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.40",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.0576",
      "volume": "155095",
      "turnover": "17380021.39",
      "trades": "306"
    },
    {
      "date": "2021-08-20",
      "bid": "113.40",
      "ask": "113.80",
      "open": "112.20",
      "high": "114.60",
      "low": "111.20",
      "close": "114.40",
      "average": "112.6934",
      "volume": "219284",
      "turnover": "24711704.5",
      "trades": "351"
    },
    {
      "date": "2021-08-23",
      "bid": "114.40",
      "ask": "115.20",
      "open": "115.60",
      "high": "117.60",
      "low": "114.20",
      "close": "114.60",
      "average": "115.5198",
      "volume": "74137",
      "turnover": "8565765.19",
      "trades": "553"
    },
    {
      "date": "2021-08-24",
      "bid": "114.60",
      "ask": "115.20",
      "open": "116.00",
      "high": "116.60",
      "low": "114.20",
      "close": "115.00",
      "average": "114.9206",
      "volume": "44858",
      "turnover": "5155081.8",
      "trades": "309"
    },
    {
      "date": "2021-08-25",
      "bid": "115.60",
      "ask": "116.00",
      "open": "114.60",
      "high": "116.60",
      "low": "114.60",
      "close": "116.00",
      "average": "115.682",
      "volume": "30966",
      "turnover": "3581964.6",
      "trades": "307"
    },
    {
      "date": "2021-08-26",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.40",
      "low": "115.60",
      "close": "117.40",
      "average": "117.115",
      "volume": "41914",
      "turnover": "4909962.9",
      "trades": "349"
    },
    {
      "date": "2021-08-27",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.40",
      "high": "118.00",
      "low": "117.20",
      "close": "118.00",
      "average": "117.6744",
      "volume": "107661",
      "turnover": "12669175.1",
      "trades": "499"
    },
    {
      "date": "2021-08-30",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.00",
      "low": "117.00",
      "close": "118.40",
      "average": "118.0108",
      "volume": "231185",
      "turnover": "27282336.8",
      "trades": "183"
    },
    {
      "date": "2021-08-31",
      "bid": "115.60",
      "ask": "115.80",
      "open": "118.40",
      "high": "118.40",
      "low": "115.20",
      "close": "115.60",
      "average": "116.6231",
      "volume": "57347",
      "turnover": "6694095.8",
      "trades": "390"
    },
    {
      "date": "2021-09-01",
      "bid": "114.40",
      "ask": "115.60",
      "open": "117.00",
      "high": "117.00",
      "low": "114.40",
      "close": "114.80",
      "average": "115.6353",
      "volume": "19490",
      "turnover": "2253455.4",
      "trades": "211"
    },
    {
      "date": "2021-09-02",
      "bid": "114.80",
      "ask": "116.00",
      "open": "114.60",
      "high": "117.00",
      "low": "114.00",
      "close": "115.60",
      "average": "115.4211",
      "volume": "21835",
      "turnover": "2521066.9",
      "trades": "300"
    },
    {
      "date": "2021-09-03",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.60",
      "high": "116.80",
      "low": "113.00",
      "close": "113.40",
      "average": "114.3063",
      "volume": "19752",
      "turnover": "2257778.6",
      "trades": "256"
    },
    {
      "date": "2021-09-06",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.40",
      "high": "113.80",
      "low": "112.20",
      "close": "113.60",
      "average": "113.0211",
      "volume": "1003944",
      "turnover": "112664715.1",
      "trades": "391"
    },
    {
      "date": "2021-09-07",
      "bid": "115.20",
      "ask": "115.80",
      "open": "113.60",
      "high": "116.00",
      "low": "113.20",
      "close": "115.20",
      "average": "114.5631",
      "volume": "14689",
      "turnover": "1682817.8",
      "trades": "219"
    },
    {
      "date": "2021-09-08",
      "bid": "112.60",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.40",
      "close": "113.00",
      "average": "113.0391",
      "volume": "25861",
      "turnover": "2923305.2",
      "trades": "265"
    },
    {
      "date": "2021-09-09",
      "bid": "111.20",
      "ask": "112.20",
      "open": "112.80",
      "high": "113.00",
      "low": "111.00",
      "close": "112.60",
      "average": "111.926",
      "volume": "17822",
      "turnover": "1994743.3",
      "trades": "227"
    },
    {
      "date": "2021-09-10",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.80",
      "high": "112.80",
      "low": "110.60",
      "close": "110.60",
      "average": "111.1762",
      "volume": "26168",
      "turnover": "2909259.8",
      "trades": "253"
    },
    {
      "date": "2021-09-13",
      "bid": "109.60",
      "ask": "109.80",
      "open": "111.00",
      "high": "112.00",
      "low": "108.60",
      "close": "110.00",
      "average": "110.1099",
      "volume": "24561",
      "turnover": "2704443.4",
      "trades": "304"
    },
    {
      "date": "2021-09-14",
      "bid": "108.40",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.60",
      "low": "108.20",
      "close": "108.20",
      "average": "109.195",
      "volume": "24331",
      "turnover": "2658183.2",
      "trades": "289"
    },
    {
      "date": "2021-09-15",
      "bid": "105.40",
      "ask": "105.80",
      "open": "108.00",
      "high": "108.80",
      "low": "105.20",
      "close": "105.20",
      "average": "107.0918",
      "volume": "25893",
      "turnover": "2772927.4",
      "trades": "270"
    },
    {
      "date": "2021-09-16",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.40",
      "low": "105.00",
      "close": "106.00",
      "average": "105.8324",
      "volume": "31896",
      "turnover": "3375631.4",
      "trades": "298"
    },
    {
      "date": "2021-09-17",
      "bid": "105.20",
      "ask": "105.60",
      "open": "106.00",
      "high": "107.40",
      "low": "105.20",
      "close": "105.80",
      "average": "106.1135",
      "volume": "31142",
      "turnover": "3304593.4",
      "trades": "279"
    },
    {
      "date": "2021-09-20",
      "bid": "103.60",
      "ask": "104.20",
      "open": "104.20",
      "high": "104.60",
      "low": "101.80",
      "close": "104.00",
      "average": "102.8943",
      "volume": "82682",
      "turnover": "8507504.8",
      "trades": "530"
    },
    {
      "date": "2021-09-21",
      "bid": "103.80",
      "ask": "104.20",
      "open": "105.40",
      "high": "105.40",
      "low": "102.00",
      "close": "104.00",
      "average": "103.5767",
      "volume": "26511",
      "turnover": "2745922.4",
      "trades": "284"
    },
    {
      "date": "2021-09-22",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.00",
      "low": "102.80",
      "close": "103.80",
      "average": "104.247",
      "volume": "23035",
      "turnover": "2401329.4",
      "trades": "223"
    },
    {
      "date": "2021-09-23",
      "bid": "104.80",
      "ask": "105.60",
      "open": "103.80",
      "high": "105.80",
      "low": "102.40",
      "close": "104.40",
      "average": "104.4985",
      "volume": "30916",
      "turnover": "3230675.4",
      "trades": "271"
    },
    {
      "date": "2021-09-24",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.40",
      "high": "104.60",
      "low": "102.80",
      "close": "103.00",
      "average": "103.4406",
      "volume": "22220",
      "turnover": "2298607.4",
      "trades": "167"
    },
    {
      "date": "2021-09-27",
      "bid": "102.80",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.20",
      "average": "102.5065",
      "volume": "25481",
      "turnover": "2611883.2",
      "trades": "224"
    },
    {
      "date": "2021-09-28",
      "bid": "101.20",
      "ask": "101.60",
      "open": "103.20",
      "high": "103.20",
      "low": "101.20",
      "close": "101.40",
      "average": "102.067",
      "volume": "24245",
      "turnover": "2474675.1",
      "trades": "276"
    },
    {
      "date": "2021-09-29",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.20",
      "high": "101.60",
      "low": "100.20",
      "close": "101.00",
      "average": "100.8659",
      "volume": "30467",
      "turnover": "3073575.8",
      "trades": "249"
    },
    {
      "date": "2021-09-30",
      "bid": "100.60",
      "ask": "101.20",
      "open": "102.20",
      "high": "104.60",
      "low": "100.40",
      "close": "101.20",
      "average": "100.8242",
      "volume": "92475",
      "turnover": "9323831.19",
      "trades": "250"
    },
    {
      "date": "2021-10-01",
      "bid": "103.40",
      "ask": "103.80",
      "open": "101.20",
      "high": "103.80",
      "low": "99.30",
      "close": "103.80",
      "average": "101.1963",
      "volume": "131705",
      "turnover": "13328062",
      "trades": "280"
    },
    {
      "date": "2021-10-04",
      "bid": "101.20",
      "ask": "101.80",
      "open": "104.00",
      "high": "104.20",
      "low": "101.20",
      "close": "101.20",
      "average": "102.3627",
      "volume": "16442",
      "turnover": "1683047.8",
      "trades": "192"
    },
    {
      "date": "2021-10-05",
      "bid": "103.60",
      "ask": "104.20",
      "open": "101.20",
      "high": "104.40",
      "low": "100.40",
      "close": "104.40",
      "average": "102.404",
      "volume": "28791",
      "turnover": "2948312.2",
      "trades": "344"
    },
    {
      "date": "2021-10-06",
      "bid": "104.20",
      "ask": "105.00",
      "open": "104.40",
      "high": "104.80",
      "low": "101.20",
      "close": "104.40",
      "average": "103.3053",
      "volume": "46596",
      "turnover": "4813611.4",
      "trades": "402"
    },
    {
      "date": "2021-10-07",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.00",
      "close": "106.00",
      "average": "105.0977",
      "volume": "26444",
      "turnover": "2779202.8",
      "trades": "211"
    },
    {
      "date": "2021-10-08",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.00",
      "high": "106.40",
      "low": "105.00",
      "close": "106.00",
      "average": "105.7199",
      "volume": "17781",
      "turnover": "1879804.8",
      "trades": "181"
    },
    {
      "date": "2021-10-11",
      "bid": "104.40",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.80",
      "average": "104.8584",
      "volume": "17521",
      "turnover": "1837224.8",
      "trades": "189"
    },
    {
      "date": "2021-10-12",
      "bid": "105.40",
      "ask": "106.00",
      "open": "104.80",
      "high": "106.00",
      "low": "103.80",
      "close": "106.00",
      "average": "105.2608",
      "volume": "14517",
      "turnover": "1528071.2",
      "trades": "190"
    },
    {
      "date": "2021-10-13",
      "bid": "107.80",
      "ask": "108.00",
      "open": "106.00",
      "high": "109.60",
      "low": "105.60",
      "close": "108.20",
      "average": "107.9023",
      "volume": "29843",
      "turnover": "3220127.8",
      "trades": "244"
    },
    {
      "date": "2021-10-14",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.60",
      "high": "108.80",
      "low": "108.00",
      "close": "108.40",
      "average": "108.3496",
      "volume": "12130",
      "turnover": "1314280.39",
      "trades": "140"
    },
    {
      "date": "2021-10-15",
      "bid": "110.20",
      "ask": "110.60",
      "open": "108.40",
      "high": "111.80",
      "low": "108.40",
      "close": "110.60",
      "average": "110.4887",
      "volume": "37791",
      "turnover": "4175480",
      "trades": "318"
    },
    {
      "date": "2021-10-18",
      "bid": "108.60",
      "ask": "108.80",
      "open": "111.00",
      "high": "111.00",
      "low": "108.60",
      "close": "108.80",
      "average": "109.3389",
      "volume": "23258",
      "turnover": "2543004.4",
      "trades": "183"
    },
    {
      "date": "2021-10-19",
      "bid": "105.60",
      "ask": "106.00",
      "open": "108.20",
      "high": "109.00",
      "low": "105.40",
      "close": "105.60",
      "average": "107.0604",
      "volume": "21483",
      "turnover": "2299977.6",
      "trades": "219"
    },
    {
      "date": "2021-10-20",
      "bid": "105.60",
      "ask": "106.40",
      "open": "105.60",
      "high": "108.60",
      "low": "103.60",
      "close": "106.00",
      "average": "105.2801",
      "volume": "58757",
      "turnover": "6186720.8",
      "trades": "377"
    },
    {
      "date": "2021-10-21",
      "bid": "118.60",
      "ask": "119.00",
      "open": "111.60",
      "high": "119.80",
      "low": "111.20",
      "close": "119.20",
      "average": "116.0063",
      "volume": "216213",
      "turnover": "25082122.4",
      "trades": "1693"
    },
    {
      "date": "2021-10-22",
      "bid": "117.40",
      "ask": "117.60",
      "open": "121.40",
      "high": "121.80",
      "low": "115.60",
      "close": "117.20",
      "average": "118.2874",
      "volume": "72881",
      "turnover": "8618437.4",
      "trades": "562"
    },
    {
      "date": "2021-10-25",
      "bid": "124.00",
      "ask": "124.60",
      "open": "119.00",
      "high": "125.80",
      "low": "118.60",
      "close": "124.80",
      "average": "122.6066",
      "volume": "112798",
      "turnover": "13837011.2",
      "trades": "1016"
    },
    {
      "date": "2021-10-26",
      "bid": "127.00",
      "ask": "127.40",
      "open": "124.80",
      "high": "128.40",
      "low": "123.60",
      "close": "127.00",
      "average": "126.3935",
      "volume": "67274",
      "turnover": "8502994",
      "trades": "598"
    },
    {
      "date": "2021-10-27",
      "bid": "125.00",
      "ask": "125.20",
      "open": "127.00",
      "high": "128.20",
      "low": "123.80",
      "close": "124.60",
      "average": "126.062",
      "volume": "44487",
      "turnover": "5608121",
      "trades": "549"
    },
    {
      "date": "2021-10-28",
      "bid": "122.60",
      "ask": "123.00",
      "open": "124.60",
      "high": "124.80",
      "low": "121.00",
      "close": "122.60",
      "average": "123.1616",
      "volume": "24493",
      "turnover": "3016597.6",
      "trades": "327"
    },
    {
      "date": "2021-10-29",
      "bid": "119.60",
      "ask": "120.00",
      "open": "122.00",
      "high": "123.20",
      "low": "119.20",
      "close": "119.80",
      "average": "120.575",
      "volume": "19603",
      "turnover": "2363632",
      "trades": "225"
    },
    {
      "date": "2021-11-01",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.80",
      "high": "122.00",
      "low": "118.80",
      "close": "118.80",
      "average": "119.7943",
      "volume": "15898",
      "turnover": "1904833.6",
      "trades": "240"
    },
    {
      "date": "2021-11-02",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.80",
      "high": "121.20",
      "low": "117.20",
      "close": "119.00",
      "average": "119.5485",
      "volume": "28173",
      "turnover": "3368038.8",
      "trades": "295"
    },
    {
      "date": "2021-11-03",
      "bid": "118.20",
      "ask": "118.80",
      "open": "119.00",
      "high": "119.40",
      "low": "117.20",
      "close": "118.20",
      "average": "118.1564",
      "volume": "19097",
      "turnover": "2256429",
      "trades": "210"
    },
    {
      "date": "2021-11-04",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.20",
      "high": "120.00",
      "low": "118.20",
      "close": "119.40",
      "average": "119.2832",
      "volume": "12188",
      "turnover": "1453823.8",
      "trades": "161"
    },
    {
      "date": "2021-11-05",
      "bid": "119.20",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.40",
      "low": "118.80",
      "close": "119.20",
      "average": "119.6414",
      "volume": "20589",
      "turnover": "2463297",
      "trades": "146"
    },
    {
      "date": "2021-11-08",
      "bid": "119.80",
      "ask": "121.20",
      "open": "122.00",
      "high": "123.00",
      "low": "120.00",
      "close": "121.00",
      "average": "121.4891",
      "volume": "28689",
      "turnover": "3485400.2",
      "trades": "298"
    },
    {
      "date": "2021-11-09",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.00",
      "high": "125.00",
      "low": "119.40",
      "close": "122.00",
      "average": "122.365",
      "volume": "34785",
      "turnover": "4256466",
      "trades": "403"
    },
    {
      "date": "2021-11-10",
      "bid": "125.60",
      "ask": "126.00",
      "open": "124.40",
      "high": "126.40",
      "low": "122.60",
      "close": "126.00",
      "average": "124.284",
      "volume": "51250",
      "turnover": "6369553.8",
      "trades": "419"
    },
    {
      "date": "2021-11-11",
      "bid": "129.60",
      "ask": "129.80",
      "open": "126.80",
      "high": "133.00",
      "low": "126.60",
      "close": "129.60",
      "average": "129.874",
      "volume": "111327",
      "turnover": "14458269.6",
      "trades": "824"
    },
    {
      "date": "2021-11-12",
      "bid": "131.20",
      "ask": "131.60",
      "open": "129.60",
      "high": "132.00",
      "low": "127.80",
      "close": "132.00",
      "average": "130.169",
      "volume": "62395",
      "turnover": "8120678.1",
      "trades": "464"
    },
    {
      "date": "2021-11-15",
      "bid": "133.60",
      "ask": "134.00",
      "open": "132.00",
      "high": "134.60",
      "low": "131.80",
      "close": "133.60",
      "average": "133.0201",
      "volume": "38783",
      "turnover": "5158918.8",
      "trades": "366"
    },
    {
      "date": "2021-11-16",
      "bid": "134.00",
      "ask": "134.40",
      "open": "133.60",
      "high": "135.80",
      "low": "133.00",
      "close": "133.60",
      "average": "134.1001",
      "volume": "33875",
      "turnover": "4542641.59",
      "trades": "289"
    },
    {
      "date": "2021-11-17",
      "bid": "128.60",
      "ask": "129.00",
      "open": "134.40",
      "high": "134.40",
      "low": "128.20",
      "close": "128.20",
      "average": "130.6855",
      "volume": "21580",
      "turnover": "2820192.6",
      "trades": "273"
    },
    {
      "date": "2021-11-18",
      "bid": "127.40",
      "ask": "127.80",
      "open": "129.00",
      "high": "129.80",
      "low": "126.20",
      "close": "126.80",
      "average": "128.0019",
      "volume": "43253",
      "turnover": "5536465.6",
      "trades": "335"
    },
    {
      "date": "2021-11-19",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.80",
      "high": "128.60",
      "low": "125.40",
      "close": "126.60",
      "average": "126.8122",
      "volume": "48983",
      "turnover": "6211196.6",
      "trades": "369"
    },
    {
      "date": "2021-11-22",
      "bid": "124.00",
      "ask": "124.20",
      "open": "126.60",
      "high": "127.40",
      "low": "123.40",
      "close": "123.40",
      "average": "125.1531",
      "volume": "28877",
      "turnover": "3613861.8",
      "trades": "325"
    },
    {
      "date": "2021-11-23",
      "bid": "121.40",
      "ask": "122.00",
      "open": "123.20",
      "high": "123.20",
      "low": "121.20",
      "close": "121.20",
      "average": "121.9742",
      "volume": "19844",
      "turnover": "2420456.4",
      "trades": "220"
    },
    {
      "date": "2021-11-24",
      "bid": "120.80",
      "ask": "121.60",
      "open": "121.20",
      "high": "121.60",
      "low": "118.40",
      "close": "120.80",
      "average": "119.7305",
      "volume": "26692",
      "turnover": "3195846.6",
      "trades": "226"
    },
    {
      "date": "2021-11-25",
      "bid": "123.60",
      "ask": "123.80",
      "open": "121.00",
      "high": "124.00",
      "low": "120.20",
      "close": "123.80",
      "average": "122.7072",
      "volume": "18789",
      "turnover": "2305544.79",
      "trades": "238"
    },
    {
      "date": "2021-11-26",
      "bid": "115.60",
      "ask": "116.00",
      "open": "122.00",
      "high": "122.00",
      "low": "115.20",
      "close": "115.40",
      "average": "117.8912",
      "volume": "47103",
      "turnover": "5553017.4",
      "trades": "441"
    },
    {
      "date": "2021-11-29",
      "bid": "114.60",
      "ask": "115.20",
      "open": "116.00",
      "high": "118.60",
      "low": "114.40",
      "close": "114.60",
      "average": "115.4227",
      "volume": "74322",
      "turnover": "8577630",
      "trades": "634"
    },
    {
      "date": "2021-11-30",
      "bid": "115.80",
      "ask": "116.40",
      "open": "113.00",
      "high": "120.20",
      "low": "111.20",
      "close": "120.20",
      "average": "117.5401",
      "volume": "98834",
      "turnover": "11616959.4",
      "trades": "491"
    },
    {
      "date": "2021-12-01",
      "bid": "116.60",
      "ask": "117.40",
      "open": "119.40",
      "high": "119.60",
      "low": "114.60",
      "close": "117.00",
      "average": "117.0342",
      "volume": "83499",
      "turnover": "9772217.19",
      "trades": "757"
    },
    {
      "date": "2021-12-02",
      "bid": "114.60",
      "ask": "115.00",
      "open": "117.00",
      "high": "117.20",
      "low": "113.40",
      "close": "114.40",
      "average": "115.4275",
      "volume": "48883",
      "turnover": "5642442.4",
      "trades": "395"
    },
    {
      "date": "2021-12-03",
      "bid": "111.80",
      "ask": "112.20",
      "open": "114.40",
      "high": "116.20",
      "low": "111.20",
      "close": "111.80",
      "average": "113.7464",
      "volume": "38047",
      "turnover": "4327688.59",
      "trades": "276"
    },
    {
      "date": "2021-12-06",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.00",
      "high": "113.60",
      "low": "110.40",
      "close": "112.20",
      "average": "111.8013",
      "volume": "27945",
      "turnover": "3124217.5",
      "trades": "308"
    },
    {
      "date": "2021-12-07",
      "bid": "116.00",
      "ask": "116.40",
      "open": "112.60",
      "high": "116.80",
      "low": "112.60",
      "close": "116.80",
      "average": "115.436",
      "volume": "28390",
      "turnover": "3277254.8",
      "trades": "233"
    },
    {
      "date": "2021-12-08",
      "bid": "115.20",
      "ask": "115.60",
      "open": "117.80",
      "high": "117.80",
      "low": "114.80",
      "close": "116.20",
      "average": "115.6174",
      "volume": "29524",
      "turnover": "3412660.8",
      "trades": "224"
    },
    {
      "date": "2021-12-09",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.20",
      "high": "118.00",
      "low": "115.00",
      "close": "116.00",
      "average": "116.2879",
      "volume": "16864",
      "turnover": "1961078.8",
      "trades": "218"
    },
    {
      "date": "2021-12-10",
      "bid": "114.60",
      "ask": "115.60",
      "open": "117.40",
      "high": "117.40",
      "low": "114.20",
      "close": "115.20",
      "average": "115.1373",
      "volume": "8349",
      "turnover": "961293.6",
      "trades": "119"
    },
    {
      "date": "2021-12-13",
      "bid": "110.60",
      "ask": "111.00",
      "open": "114.80",
      "high": "116.60",
      "low": "109.80",
      "close": "110.60",
      "average": "112.2311",
      "volume": "41571",
      "turnover": "4692301.8",
      "trades": "339"
    },
    {
      "date": "2021-12-14",
      "bid": "111.60",
      "ask": "112.20",
      "open": "110.40",
      "high": "112.60",
      "low": "109.00",
      "close": "112.20",
      "average": "110.9794",
      "volume": "37679",
      "turnover": "4182347",
      "trades": "292"
    },
    {
      "date": "2021-12-15",
      "bid": "112.00",
      "ask": "112.40",
      "open": "111.00",
      "high": "112.20",
      "low": "110.20",
      "close": "112.20",
      "average": "112.0637",
      "volume": "124694",
      "turnover": "13972890.7",
      "trades": "222"
    },
    {
      "date": "2021-12-16",
      "bid": "114.20",
      "ask": "115.00",
      "open": "112.00",
      "high": "114.80",
      "low": "112.00",
      "close": "114.80",
      "average": "113.671",
      "volume": "28109",
      "turnover": "3195100.2",
      "trades": "242"
    },
    {
      "date": "2021-12-17",
      "bid": "116.40",
      "ask": "117.60",
      "open": "114.60",
      "high": "117.40",
      "low": "112.60",
      "close": "117.00",
      "average": "115.3452",
      "volume": "47490",
      "turnover": "5476417.6",
      "trades": "412"
    },
    {
      "date": "2021-12-20",
      "bid": "116.00",
      "ask": "116.20",
      "open": "116.40",
      "high": "117.00",
      "low": "114.60",
      "close": "116.00",
      "average": "115.6671",
      "volume": "25020",
      "turnover": "2896076.7",
      "trades": "237"
    },
    {
      "date": "2021-12-21",
      "bid": "117.60",
      "ask": "118.00",
      "open": "116.20",
      "high": "118.00",
      "low": "116.00",
      "close": "117.60",
      "average": "117.382",
      "volume": "16875",
      "turnover": "1981978.9",
      "trades": "193"
    },
    {
      "date": "2021-12-22",
      "bid": "116.60",
      "ask": "117.60",
      "open": "116.40",
      "high": "118.80",
      "low": "116.00",
      "close": "117.60",
      "average": "117.4605",
      "volume": "23234",
      "turnover": "2728212.7",
      "trades": "247"
    },
    {
      "date": "2021-12-23",
      "bid": "116.80",
      "ask": "117.80",
      "open": "117.80",
      "high": "119.00",
      "low": "116.20",
      "close": "116.80",
      "average": "116.8995",
      "volume": "20806",
      "turnover": "2432137.2",
      "trades": "184"
    },
    {
      "date": "2021-12-27",
      "bid": "115.60",
      "ask": "115.80",
      "open": "117.00",
      "high": "117.20",
      "low": "115.00",
      "close": "116.00",
      "average": "115.7783",
      "volume": "39606",
      "turnover": "4585516",
      "trades": "275"
    },
    {
      "date": "2021-12-28",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.40",
      "low": "113.80",
      "close": "116.40",
      "average": "115.1952",
      "volume": "20497",
      "turnover": "2361156.79",
      "trades": "185"
    },
    {
      "date": "2021-12-29",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.40",
      "high": "116.40",
      "low": "114.00",
      "close": "116.20",
      "average": "115.729",
      "volume": "13379",
      "turnover": "1548325.8",
      "trades": "138"
    },
    {
      "date": "2021-12-30",
      "bid": "116.40",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.20",
      "low": "115.20",
      "close": "116.80",
      "average": "116.1801",
      "volume": "9077",
      "turnover": "1054566.8",
      "trades": "103"
    },
    {
      "date": "2022-01-03",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.20",
      "high": "117.80",
      "low": "115.20",
      "close": "115.60",
      "average": "116.8347",
      "volume": "19073",
      "turnover": "2228388.2",
      "trades": "183"
    },
    {
      "date": "2022-01-04",
      "bid": "117.60",
      "ask": "118.20",
      "open": "115.80",
      "high": "118.60",
      "low": "115.60",
      "close": "118.40",
      "average": "117.4817",
      "volume": "14154",
      "turnover": "1662836.2",
      "trades": "161"
    },
    {
      "date": "2022-01-05",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.80",
      "high": "118.80",
      "low": "116.20",
      "close": "117.40",
      "average": "116.8109",
      "volume": "6943",
      "turnover": "811018",
      "trades": "90"
    },
    {
      "date": "2022-01-07",
      "bid": "112.40",
      "ask": "113.60",
      "open": "117.00",
      "high": "117.00",
      "low": "112.40",
      "close": "113.20",
      "average": "114.0625",
      "volume": "26046",
      "turnover": "2970925.6",
      "trades": "255"
    },
    {
      "date": "2022-01-10",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.40",
      "high": "114.40",
      "low": "111.80",
      "close": "113.00",
      "average": "112.6983",
      "volume": "37324",
      "turnover": "4206352.8",
      "trades": "412"
    },
    {
      "date": "2022-01-11",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.00",
      "high": "114.20",
      "low": "112.40",
      "close": "113.00",
      "average": "113.1212",
      "volume": "30567",
      "turnover": "3459597.4",
      "trades": "274"
    },
    {
      "date": "2022-01-12",
      "bid": "112.40",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.60",
      "low": "112.40",
      "close": "112.80",
      "average": "112.8222",
      "volume": "52590",
      "turnover": "5934370.5",
      "trades": "254"
    },
    {
      "date": "2022-01-13",
      "bid": "112.20",
      "ask": "112.80",
      "open": "113.60",
      "high": "113.60",
      "low": "112.20",
      "close": "112.60",
      "average": "112.6279",
      "volume": "11643",
      "turnover": "1312571.8",
      "trades": "119"
    },
    {
      "date": "2022-01-14",
      "bid": "111.00",
      "ask": "111.60",
      "open": "111.00",
      "high": "112.20",
      "low": "111.00",
      "close": "111.60",
      "average": "111.53",
      "volume": "31109",
      "turnover": "3469604.2",
      "trades": "168"
    },
    {
      "date": "2022-01-17",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.20",
      "high": "110.80",
      "low": "108.20",
      "close": "109.20",
      "average": "109.4057",
      "volume": "28810",
      "turnover": "3151977",
      "trades": "285"
    },
    {
      "date": "2022-01-18",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.40",
      "high": "108.40",
      "low": "107.00",
      "close": "107.40",
      "average": "107.2942",
      "volume": "18081",
      "turnover": "1939987.2",
      "trades": "187"
    },
    {
      "date": "2022-01-19",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.00",
      "high": "109.60",
      "low": "105.60",
      "close": "108.20",
      "average": "107.6212",
      "volume": "28700",
      "turnover": "3088321",
      "trades": "240"
    },
    {
      "date": "2022-01-20",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.80",
      "high": "109.80",
      "low": "107.20",
      "close": "108.20",
      "average": "108.1648",
      "volume": "38434",
      "turnover": "4157349",
      "trades": "329"
    },
    {
      "date": "2022-01-21",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.60",
      "high": "107.60",
      "low": "106.00",
      "close": "107.20",
      "average": "106.6118",
      "volume": "22320",
      "turnover": "2379575.6",
      "trades": "236"
    },
    {
      "date": "2022-01-24",
      "bid": "102.20",
      "ask": "103.20",
      "open": "107.20",
      "high": "107.20",
      "low": "101.00",
      "close": "102.00",
      "average": "103.608",
      "volume": "54784",
      "turnover": "5676059.4",
      "trades": "381"
    },
    {
      "date": "2022-01-25",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.00",
      "high": "105.80",
      "low": "101.80",
      "close": "103.60",
      "average": "104.3397",
      "volume": "44937",
      "turnover": "4688713",
      "trades": "326"
    },
    {
      "date": "2022-01-26",
      "bid": "103.80",
      "ask": "104.40",
      "open": "102.40",
      "high": "106.40",
      "low": "101.80",
      "close": "104.80",
      "average": "104.9131",
      "volume": "40183",
      "turnover": "4215593.4",
      "trades": "307"
    },
    {
      "date": "2022-01-27",
      "bid": "104.00",
      "ask": "104.60",
      "open": "105.00",
      "high": "105.40",
      "low": "103.00",
      "close": "104.20",
      "average": "104.5226",
      "volume": "21267",
      "turnover": "2222831.6",
      "trades": "180"
    },
    {
      "date": "2022-01-28",
      "bid": "104.00",
      "ask": "104.80",
      "open": "104.80",
      "high": "104.80",
      "low": "102.20",
      "close": "104.20",
      "average": "103.2916",
      "volume": "18353",
      "turnover": "1895788.7",
      "trades": "174"
    },
    {
      "date": "2022-01-31",
      "bid": "105.00",
      "ask": "106.00",
      "open": "104.40",
      "high": "106.00",
      "low": "104.00",
      "close": "105.60",
      "average": "104.9487",
      "volume": "40551",
      "turnover": "4255776.2",
      "trades": "210"
    },
    {
      "date": "2022-02-01",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.60",
      "high": "107.80",
      "low": "105.60",
      "close": "107.00",
      "average": "106.7864",
      "volume": "16297",
      "turnover": "1740297.2",
      "trades": "151"
    },
    {
      "date": "2022-02-02",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.20",
      "average": "108.4306",
      "volume": "22975",
      "turnover": "2491183.7",
      "trades": "214"
    },
    {
      "date": "2022-02-03",
      "bid": "107.60",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.20",
      "average": "107.7453",
      "volume": "29075",
      "turnover": "3132695.4",
      "trades": "199"
    },
    {
      "date": "2022-02-04",
      "bid": "105.20",
      "ask": "105.40",
      "open": "109.60",
      "high": "109.60",
      "low": "105.00",
      "close": "105.20",
      "average": "106.3621",
      "volume": "30354",
      "turnover": "3228507.1",
      "trades": "314"
    },
    {
      "date": "2022-02-07",
      "bid": "107.00",
      "ask": "107.40",
      "open": "105.40",
      "high": "107.60",
      "low": "105.40",
      "close": "107.40",
      "average": "106.2504",
      "volume": "15324",
      "turnover": "1628181.8",
      "trades": "139"
    },
    {
      "date": "2022-02-08",
      "bid": "104.40",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.60",
      "low": "104.40",
      "close": "105.00",
      "average": "105.7235",
      "volume": "29532",
      "turnover": "3122126.8",
      "trades": "256"
    },
    {
      "date": "2022-02-09",
      "bid": "109.00",
      "ask": "109.60",
      "open": "106.00",
      "high": "110.80",
      "low": "105.80",
      "close": "109.00",
      "average": "109.0644",
      "volume": "32768",
      "turnover": "3573631.5",
      "trades": "285"
    },
    {
      "date": "2022-02-10",
      "bid": "112.40",
      "ask": "112.60",
      "open": "109.00",
      "high": "113.20",
      "low": "108.60",
      "close": "113.20",
      "average": "110.2734",
      "volume": "188549",
      "turnover": "20791932.2",
      "trades": "357"
    },
    {
      "date": "2022-02-11",
      "bid": "112.00",
      "ask": "112.60",
      "open": "112.20",
      "high": "112.80",
      "low": "111.60",
      "close": "112.60",
      "average": "112.4383",
      "volume": "19490",
      "turnover": "2191422.4",
      "trades": "173"
    },
    {
      "date": "2022-02-14",
      "bid": "108.60",
      "ask": "109.60",
      "open": "109.80",
      "high": "110.60",
      "low": "107.20",
      "close": "109.40",
      "average": "109.1263",
      "volume": "39945",
      "turnover": "4358227.2",
      "trades": "387"
    },
    {
      "date": "2022-02-15",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.00",
      "high": "110.40",
      "low": "107.80",
      "close": "109.40",
      "average": "109.0825",
      "volume": "21089",
      "turnover": "2300441",
      "trades": "198"
    },
    {
      "date": "2022-02-16",
      "bid": "108.00",
      "ask": "108.60",
      "open": "112.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.20",
      "average": "108.6953",
      "volume": "12848",
      "turnover": "1396515.7",
      "trades": "138"
    },
    {
      "date": "2022-02-17",
      "bid": "99.70",
      "ask": "101.00",
      "open": "107.80",
      "high": "107.80",
      "low": "99.10",
      "close": "99.40",
      "average": "101.5029",
      "volume": "130774",
      "turnover": "13273715.9",
      "trades": "726"
    },
    {
      "date": "2022-02-18",
      "bid": "100.00",
      "ask": "100.40",
      "open": "102.00",
      "high": "103.60",
      "low": "99.70",
      "close": "100.60",
      "average": "101.5861",
      "volume": "75026",
      "turnover": "7621526",
      "trades": "587"
    },
    {
      "date": "2022-02-21",
      "bid": "100.00",
      "ask": "100.20",
      "open": "104.60",
      "high": "104.60",
      "low": "99.00",
      "close": "100.20",
      "average": "100.1242",
      "volume": "49948",
      "turnover": "4996312",
      "trades": "333"
    },
    {
      "date": "2022-02-22",
      "bid": "99.60",
      "ask": "100.00",
      "open": "98.00",
      "high": "101.20",
      "low": "97.10",
      "close": "99.60",
      "average": "100.0324",
      "volume": "31380",
      "turnover": "3136370.1",
      "trades": "286"
    },
    {
      "date": "2022-02-23",
      "bid": "99.00",
      "ask": "99.30",
      "open": "100.20",
      "high": "101.00",
      "low": "98.90",
      "close": "99.00",
      "average": "99.821",
      "volume": "43351",
      "turnover": "4327338.9",
      "trades": "450"
    },
    {
      "date": "2022-02-24",
      "bid": "95.80",
      "ask": "96.70",
      "open": "96.60",
      "high": "97.00",
      "low": "94.00",
      "close": "96.60",
      "average": "94.9394",
      "volume": "255552",
      "turnover": "24270017",
      "trades": "363"
    },
    {
      "date": "2022-02-25",
      "bid": "98.20",
      "ask": "99.00",
      "open": "96.60",
      "high": "99.00",
      "low": "96.60",
      "close": "98.90",
      "average": "97.7959",
      "volume": "19657",
      "turnover": "1922148",
      "trades": "196"
    },
    {
      "date": "2022-02-28",
      "bid": "99.50",
      "ask": "100.00",
      "open": "97.30",
      "high": "101.00",
      "low": "94.90",
      "close": "101.00",
      "average": "96.6587",
      "volume": "92599",
      "turnover": "8949273.44",
      "trades": "613"
    },
    {
      "date": "2022-03-01",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.00",
      "high": "100.20",
      "low": "98.50",
      "close": "99.00",
      "average": "99.061",
      "volume": "45752",
      "turnover": "4532254.65",
      "trades": "316"
    },
    {
      "date": "2022-03-02",
      "bid": "97.80",
      "ask": "98.90",
      "open": "98.90",
      "high": "98.90",
      "low": "95.70",
      "close": "98.10",
      "average": "97.1953",
      "volume": "39217",
      "turnover": "3811533.6",
      "trades": "280"
    },
    {
      "date": "2022-03-03",
      "bid": "94.00",
      "ask": "94.30",
      "open": "97.70",
      "high": "97.80",
      "low": "94.00",
      "close": "94.00",
      "average": "95.909",
      "volume": "23538",
      "turnover": "2257506.7",
      "trades": "216"
    },
    {
      "date": "2022-03-04",
      "bid": "92.30",
      "ask": "92.70",
      "open": "94.00",
      "high": "94.00",
      "low": "91.00",
      "close": "92.40",
      "average": "92.1804",
      "volume": "42504",
      "turnover": "3918043.3",
      "trades": "377"
    },
    {
      "date": "2022-03-07",
      "bid": "91.30",
      "ask": "92.20",
      "open": "91.00",
      "high": "94.10",
      "low": "86.50",
      "close": "91.70",
      "average": "88.6503",
      "volume": "180960",
      "turnover": "16042161.5",
      "trades": "377"
    },
    {
      "date": "2022-03-08",
      "bid": "92.40",
      "ask": "93.00",
      "open": "91.60",
      "high": "95.00",
      "low": "91.20",
      "close": "93.40",
      "average": "93.3069",
      "volume": "29290",
      "turnover": "2732958.2",
      "trades": "192"
    },
    {
      "date": "2022-03-09",
      "bid": "95.10",
      "ask": "95.80",
      "open": "93.40",
      "high": "96.20",
      "low": "93.40",
      "close": "95.00",
      "average": "94.9116",
      "volume": "13243",
      "turnover": "1256914.5",
      "trades": "192"
    },
    {
      "date": "2022-03-10",
      "bid": "94.10",
      "ask": "94.60",
      "open": "95.70",
      "high": "96.50",
      "low": "94.40",
      "close": "94.70",
      "average": "95.4344",
      "volume": "19117",
      "turnover": "1824420",
      "trades": "162"
    },
    {
      "date": "2022-03-11",
      "bid": "95.20",
      "ask": "95.40",
      "open": "94.70",
      "high": "97.80",
      "low": "94.10",
      "close": "95.20",
      "average": "96.5436",
      "volume": "34432",
      "turnover": "3324176.3",
      "trades": "226"
    },
    {
      "date": "2022-03-14",
      "bid": "95.50",
      "ask": "95.70",
      "open": "95.30",
      "high": "96.90",
      "low": "95.10",
      "close": "95.20",
      "average": "96.0661",
      "volume": "103632",
      "turnover": "9955610.4",
      "trades": "422"
    },
    {
      "date": "2022-03-15",
      "bid": "91.70",
      "ask": "92.00",
      "open": "95.20",
      "high": "95.20",
      "low": "91.80",
      "close": "92.30",
      "average": "92.8107",
      "volume": "22126",
      "turnover": "2053528.8",
      "trades": "231"
    },
    {
      "date": "2022-03-16",
      "bid": "95.50",
      "ask": "96.20",
      "open": "94.40",
      "high": "96.40",
      "low": "93.40",
      "close": "95.60",
      "average": "94.8072",
      "volume": "25231",
      "turnover": "2392080.29",
      "trades": "252"
    },
    {
      "date": "2022-03-17",
      "bid": "94.50",
      "ask": "95.00",
      "open": "95.60",
      "high": "98.30",
      "low": "94.40",
      "close": "94.40",
      "average": "96.5328",
      "volume": "12636",
      "turnover": "1219954.6",
      "trades": "136"
    },
    {
      "date": "2022-03-18",
      "bid": "94.40",
      "ask": "95.40",
      "open": "94.40",
      "high": "96.50",
      "low": "94.10",
      "close": "95.40",
      "average": "95.353",
      "volume": "11101",
      "turnover": "1058513.6",
      "trades": "166"
    },
    {
      "date": "2022-03-21",
      "bid": "96.30",
      "ask": "96.80",
      "open": "95.40",
      "high": "97.50",
      "low": "94.10",
      "close": "96.80",
      "average": "96.0663",
      "volume": "22169",
      "turnover": "2129693.7",
      "trades": "114"
    },
    {
      "date": "2022-03-22",
      "bid": "94.10",
      "ask": "94.70",
      "open": "94.10",
      "high": "97.40",
      "low": "94.10",
      "close": "95.10",
      "average": "95.9589",
      "volume": "61494",
      "turnover": "5900894",
      "trades": "309"
    },
    {
      "date": "2022-03-23",
      "bid": "93.20",
      "ask": "93.80",
      "open": "95.10",
      "high": "95.40",
      "low": "92.10",
      "close": "94.00",
      "average": "93.9575",
      "volume": "24933",
      "turnover": "2342642.1",
      "trades": "187"
    },
    {
      "date": "2022-03-24",
      "bid": "92.40",
      "ask": "92.80",
      "open": "92.40",
      "high": "94.90",
      "low": "92.20",
      "close": "92.70",
      "average": "92.8049",
      "volume": "21703",
      "turnover": "2014144.1",
      "trades": "153"
    },
    {
      "date": "2022-03-25",
      "bid": "91.70",
      "ask": "92.00",
      "open": "92.10",
      "high": "93.40",
      "low": "91.70",
      "close": "92.00",
      "average": "92.6327",
      "volume": "10419",
      "turnover": "965107.2",
      "trades": "146"
    },
    {
      "date": "2022-03-28",
      "bid": "94.40",
      "ask": "95.20",
      "open": "92.00",
      "high": "95.70",
      "low": "91.90",
      "close": "94.80",
      "average": "93.6916",
      "volume": "17226",
      "turnover": "1613931.4",
      "trades": "149"
    },
    {
      "date": "2022-03-29",
      "bid": "96.90",
      "ask": "97.20",
      "open": "95.10",
      "high": "97.20",
      "low": "94.70",
      "close": "97.20",
      "average": "96.4999",
      "volume": "78106",
      "turnover": "7462227.3",
      "trades": "173"
    },
    {
      "date": "2022-03-30",
      "bid": "96.10",
      "ask": "96.30",
      "open": "96.20",
      "high": "97.10",
      "low": "94.80",
      "close": "96.30",
      "average": "95.8447",
      "volume": "13261",
      "turnover": "1270995.1",
      "trades": "213"
    },
    {
      "date": "2022-03-31",
      "bid": "102.00",
      "ask": "102.60",
      "open": "96.70",
      "high": "102.60",
      "low": "96.70",
      "close": "102.60",
      "average": "100.4263",
      "volume": "64839",
      "turnover": "6511540.8",
      "trades": "518"
    },
    {
      "date": "2022-04-01",
      "bid": "99.80",
      "ask": "100.40",
      "open": "102.60",
      "high": "102.60",
      "low": "99.60",
      "close": "100.40",
      "average": "100.9141",
      "volume": "20905",
      "turnover": "2109608.7",
      "trades": "278"
    },
    {
      "date": "2022-04-04",
      "bid": "99.70",
      "ask": "100.00",
      "open": "100.40",
      "high": "101.00",
      "low": "99.10",
      "close": "100.00",
      "average": "100.2949",
      "volume": "65620",
      "turnover": "6582140.8",
      "trades": "143"
    },
    {
      "date": "2022-04-05",
      "bid": "97.40",
      "ask": "97.70",
      "open": "100.00",
      "high": "102.00",
      "low": "97.20",
      "close": "97.40",
      "average": "99.208",
      "volume": "41861",
      "turnover": "4152944.9",
      "trades": "284"
    },
    {
      "date": "2022-04-06",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.40",
      "high": "98.40",
      "low": "95.70",
      "close": "96.50",
      "average": "96.874",
      "volume": "11966",
      "turnover": "1159194.7",
      "trades": "151"
    },
    {
      "date": "2022-04-07",
      "bid": "97.20",
      "ask": "97.80",
      "open": "98.20",
      "high": "98.40",
      "low": "96.90",
      "close": "97.30",
      "average": "97.7858",
      "volume": "21627",
      "turnover": "2114804.65",
      "trades": "127"
    },
    {
      "date": "2022-04-08",
      "bid": "97.80",
      "ask": "98.30",
      "open": "97.30",
      "high": "99.10",
      "low": "96.30",
      "close": "98.70",
      "average": "97.6768",
      "volume": "58083",
      "turnover": "5676826",
      "trades": "294"
    },
    {
      "date": "2022-04-11",
      "bid": "99.10",
      "ask": "99.40",
      "open": "100.00",
      "high": "101.00",
      "low": "98.20",
      "close": "98.70",
      "average": "99.3287",
      "volume": "16272",
      "turnover": "1616276.4",
      "trades": "165"
    },
    {
      "date": "2022-04-12",
      "bid": "96.80",
      "ask": "97.50",
      "open": "98.40",
      "high": "98.50",
      "low": "96.70",
      "close": "97.20",
      "average": "97.6113",
      "volume": "17082",
      "turnover": "1667396.2",
      "trades": "122"
    },
    {
      "date": "2022-04-13",
      "bid": "97.30",
      "ask": "97.80",
      "open": "97.90",
      "high": "97.90",
      "low": "95.70",
      "close": "97.40",
      "average": "96.582",
      "volume": "12846",
      "turnover": "1240692.5",
      "trades": "143"
    },
    {
      "date": "2022-04-14",
      "bid": "97.10",
      "ask": "97.70",
      "open": "96.70",
      "high": "98.00",
      "low": "96.60",
      "close": "98.00",
      "average": "97.5232",
      "volume": "17886",
      "turnover": "1744311.8",
      "trades": "125"
    },
    {
      "date": "2022-04-19",
      "bid": "98.20",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.20",
      "low": "97.00",
      "close": "98.60",
      "average": "98.2212",
      "volume": "5927",
      "turnover": "582157.1",
      "trades": "101"
    },
    {
      "date": "2022-04-20",
      "bid": "97.00",
      "ask": "97.40",
      "open": "99.00",
      "high": "99.20",
      "low": "97.00",
      "close": "97.00",
      "average": "97.8531",
      "volume": "11269",
      "turnover": "1102525",
      "trades": "112"
    },
    {
      "date": "2022-04-21",
      "bid": "98.00",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.00",
      "low": "97.30",
      "close": "97.50",
      "average": "98.3024",
      "volume": "25572",
      "turnover": "2513802.79",
      "trades": "172"
    },
    {
      "date": "2022-04-22",
      "bid": "100.60",
      "ask": "101.20",
      "open": "99.80",
      "high": "101.20",
      "low": "96.00",
      "close": "101.20",
      "average": "99.6933",
      "volume": "49977",
      "turnover": "4982173.2",
      "trades": "310"
    },
    {
      "date": "2022-04-25",
      "bid": "96.10",
      "ask": "96.30",
      "open": "101.00",
      "high": "101.00",
      "low": "95.60",
      "close": "95.60",
      "average": "97.6865",
      "volume": "70357",
      "turnover": "6872921.4",
      "trades": "248"
    },
    {
      "date": "2022-04-26",
      "bid": "89.30",
      "ask": "89.60",
      "open": "96.40",
      "high": "96.40",
      "low": "87.20",
      "close": "88.90",
      "average": "90.6863",
      "volume": "81186",
      "turnover": "7362396.9",
      "trades": "829"
    },
    {
      "date": "2022-04-27",
      "bid": "88.70",
      "ask": "88.90",
      "open": "88.90",
      "high": "89.50",
      "low": "88.10",
      "close": "88.70",
      "average": "88.7374",
      "volume": "25471",
      "turnover": "2260230.29",
      "trades": "315"
    },
    {
      "date": "2022-04-28",
      "bid": "88.40",
      "ask": "88.70",
      "open": "92.30",
      "high": "92.30",
      "low": "88.20",
      "close": "88.40",
      "average": "89.1372",
      "volume": "29555",
      "turnover": "2634451",
      "trades": "190"
    },
    {
      "date": "2022-04-29",
      "bid": "90.10",
      "ask": "90.40",
      "open": "90.10",
      "high": "91.40",
      "low": "88.50",
      "close": "89.90",
      "average": "90.1953",
      "volume": "11617",
      "turnover": "1047798.8",
      "trades": "180"
    },
    {
      "date": "2022-05-02",
      "bid": "89.50",
      "ask": "90.30",
      "open": "89.90",
      "high": "90.80",
      "low": "88.80",
      "close": "88.90",
      "average": "89.3927",
      "volume": "20124",
      "turnover": "1798982.9",
      "trades": "234"
    },
    {
      "date": "2022-05-03",
      "bid": "88.40",
      "ask": "88.70",
      "open": "91.10",
      "high": "91.10",
      "low": "88.20",
      "close": "88.40",
      "average": "88.5998",
      "volume": "9431",
      "turnover": "835584.3",
      "trades": "111"
    },
    {
      "date": "2022-05-04",
      "bid": "88.00",
      "ask": "88.30",
      "open": "89.90",
      "high": "89.90",
      "low": "88.00",
      "close": "88.50",
      "average": "88.6699",
      "volume": "289324",
      "turnover": "25654320.4",
      "trades": "99"
    },
    {
      "date": "2022-05-05",
      "bid": "88.00",
      "ask": "88.50",
      "open": "90.50",
      "high": "91.60",
      "low": "88.00",
      "close": "88.00",
      "average": "89.8941",
      "volume": "17845",
      "turnover": "1604161.1",
      "trades": "250"
    },
    {
      "date": "2022-05-06",
      "bid": "86.10",
      "ask": "87.10",
      "open": "88.10",
      "high": "88.70",
      "low": "86.20",
      "close": "86.30",
      "average": "87.8784",
      "volume": "134524",
      "turnover": "11835124.6",
      "trades": "210"
    },
    {
      "date": "2022-05-09",
      "bid": "84.60",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.00",
      "low": "82.60",
      "close": "84.70",
      "average": "84.2418",
      "volume": "34310",
      "turnover": "2890334.9",
      "trades": "380"
    },
    {
      "date": "2022-05-10",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.70",
      "high": "87.00",
      "low": "84.10",
      "close": "84.70",
      "average": "85.6763",
      "volume": "20203",
      "turnover": "1731004.7",
      "trades": "256"
    },
    {
      "date": "2022-05-11",
      "bid": "85.30",
      "ask": "86.90",
      "open": "84.60",
      "high": "87.80",
      "low": "83.10",
      "close": "87.20",
      "average": "84.541",
      "volume": "16972",
      "turnover": "1435172.8",
      "trades": "203"
    },
    {
      "date": "2022-05-12",
      "bid": "84.50",
      "ask": "85.20",
      "open": "87.20",
      "high": "87.90",
      "low": "83.20",
      "close": "84.40",
      "average": "85.2091",
      "volume": "20241",
      "turnover": "1724748.9",
      "trades": "185"
    },
    {
      "date": "2022-05-13",
      "bid": "86.60",
      "ask": "87.30",
      "open": "84.20",
      "high": "87.40",
      "low": "84.20",
      "close": "87.10",
      "average": "85.7773",
      "volume": "8398",
      "turnover": "720357.5",
      "trades": "115"
    },
    {
      "date": "2022-05-16",
      "bid": "87.60",
      "ask": "87.90",
      "open": "87.50",
      "high": "88.40",
      "low": "86.10",
      "close": "87.80",
      "average": "87.5648",
      "volume": "15489",
      "turnover": "1356291.9",
      "trades": "151"
    },
    {
      "date": "2022-05-17",
      "bid": "89.70",
      "ask": "90.20",
      "open": "87.80",
      "high": "92.30",
      "low": "87.40",
      "close": "90.00",
      "average": "90.1706",
      "volume": "19941",
      "turnover": "1798091.4",
      "trades": "162"
    },
    {
      "date": "2022-05-18",
      "bid": "88.80",
      "ask": "89.60",
      "open": "91.00",
      "high": "91.30",
      "low": "88.50",
      "close": "89.50",
      "average": "89.7103",
      "volume": "12106",
      "turnover": "1085947.7",
      "trades": "113"
    },
    {
      "date": "2022-05-19",
      "bid": "86.50",
      "ask": "87.40",
      "open": "88.10",
      "high": "88.10",
      "low": "85.90",
      "close": "87.00",
      "average": "86.8721",
      "volume": "26783",
      "turnover": "2326695.4",
      "trades": "187"
    },
    {
      "date": "2022-05-20",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.70",
      "high": "88.20",
      "low": "86.60",
      "close": "87.40",
      "average": "87.4388",
      "volume": "9246",
      "turnover": "808459",
      "trades": "96"
    },
    {
      "date": "2022-05-23",
      "bid": "87.20",
      "ask": "87.50",
      "open": "88.50",
      "high": "89.40",
      "low": "86.60",
      "close": "87.00",
      "average": "87.9682",
      "volume": "110357",
      "turnover": "9707902.69",
      "trades": "109"
    },
    {
      "date": "2022-05-24",
      "bid": "87.10",
      "ask": "87.50",
      "open": "88.20",
      "high": "88.40",
      "low": "87.00",
      "close": "87.40",
      "average": "87.5926",
      "volume": "9859",
      "turnover": "863575.3",
      "trades": "72"
    },
    {
      "date": "2022-05-25",
      "bid": "84.30",
      "ask": "84.70",
      "open": "89.80",
      "high": "89.80",
      "low": "84.20",
      "close": "84.20",
      "average": "85.5294",
      "volume": "15083",
      "turnover": "1290040.6",
      "trades": "177"
    },
    {
      "date": "2022-05-27",
      "bid": "88.50",
      "ask": "88.70",
      "open": "86.00",
      "high": "89.40",
      "low": "86.00",
      "close": "88.80",
      "average": "88.347",
      "volume": "9454",
      "turnover": "836118.65",
      "trades": "116"
    },
    {
      "date": "2022-05-30",
      "bid": "89.60",
      "ask": "90.40",
      "open": "88.90",
      "high": "92.60",
      "low": "88.90",
      "close": "90.00",
      "average": "90.8946",
      "volume": "16003",
      "turnover": "1455324.45",
      "trades": "205"
    },
    {
      "date": "2022-05-31",
      "bid": "88.80",
      "ask": "89.60",
      "open": "90.00",
      "high": "92.40",
      "low": "88.30",
      "close": "88.30",
      "average": "91.2525",
      "volume": "136055",
      "turnover": "12415761.05",
      "trades": "322"
    },
    {
      "date": "2022-06-01",
      "bid": "89.50",
      "ask": "89.90",
      "open": "89.00",
      "high": "91.40",
      "low": "88.80",
      "close": "89.90",
      "average": "90.1517",
      "volume": "15107",
      "turnover": "1361851.1",
      "trades": "135"
    },
    {
      "date": "2022-06-02",
      "bid": "91.60",
      "ask": "92.60",
      "open": "89.80",
      "high": "92.40",
      "low": "89.20",
      "close": "92.40",
      "average": "90.5019",
      "volume": "8352",
      "turnover": "755872.1",
      "trades": "102"
    },
    {
      "date": "2022-06-03",
      "bid": "91.60",
      "ask": "92.00",
      "open": "92.60",
      "high": "93.00",
      "low": "91.60",
      "close": "91.70",
      "average": "92.2933",
      "volume": "9671",
      "turnover": "892568.5",
      "trades": "96"
    },
    {
      "date": "2022-06-07",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.70",
      "high": "93.50",
      "low": "90.90",
      "close": "93.50",
      "average": "91.8669",
      "volume": "7934",
      "turnover": "728871.9",
      "trades": "132"
    },
    {
      "date": "2022-06-08",
      "bid": "91.80",
      "ask": "92.50",
      "open": "93.50",
      "high": "93.50",
      "low": "89.30",
      "close": "93.10",
      "average": "91.8007",
      "volume": "129338",
      "turnover": "11873352.7",
      "trades": "127"
    },
    {
      "date": "2022-06-09",
      "bid": "92.30",
      "ask": "92.60",
      "open": "93.10",
      "high": "93.20",
      "low": "92.00",
      "close": "92.40",
      "average": "92.4446",
      "volume": "13199",
      "turnover": "1220354",
      "trades": "107"
    },
    {
      "date": "2022-06-10",
      "bid": "92.80",
      "ask": "93.10",
      "open": "92.20",
      "high": "95.00",
      "low": "91.60",
      "close": "93.10",
      "average": "93.4347",
      "volume": "31040",
      "turnover": "2899833.2",
      "trades": "212"
    },
    {
      "date": "2022-06-13",
      "bid": "94.20",
      "ask": "94.60",
      "open": "93.60",
      "high": "95.90",
      "low": "91.60",
      "close": "94.30",
      "average": "94.3004",
      "volume": "33623",
      "turnover": "3170663.9",
      "trades": "383"
    },
    {
      "date": "2022-06-14",
      "bid": "86.10",
      "ask": "87.20",
      "open": "94.20",
      "high": "94.20",
      "low": "85.20",
      "close": "86.00",
      "average": "87.5312",
      "volume": "22949",
      "turnover": "2008436.65",
      "trades": "309"
    },
    {
      "date": "2022-06-15",
      "bid": "84.90",
      "ask": "85.50",
      "open": "86.20",
      "high": "87.30",
      "low": "83.80",
      "close": "83.80",
      "average": "85.4983",
      "volume": "41750",
      "turnover": "3570093.3",
      "trades": "403"
    },
    {
      "date": "2022-06-16",
      "bid": "80.20",
      "ask": "80.70",
      "open": "84.50",
      "high": "84.50",
      "low": "80.00",
      "close": "80.20",
      "average": "81.2113",
      "volume": "22782",
      "turnover": "1850175.85",
      "trades": "283"
    },
    {
      "date": "2022-06-17",
      "bid": "79.20",
      "ask": "80.10",
      "open": "81.00",
      "high": "83.00",
      "low": "79.10",
      "close": "79.20",
      "average": "80.0573",
      "volume": "28099",
      "turnover": "2249872.95",
      "trades": "230"
    },
    {
      "date": "2022-06-20",
      "bid": "78.90",
      "ask": "79.30",
      "open": "80.10",
      "high": "81.50",
      "low": "78.00",
      "close": "79.20",
      "average": "79.1563",
      "volume": "10816",
      "turnover": "856457.75",
      "trades": "145"
    },
    {
      "date": "2022-06-21",
      "bid": "83.10",
      "ask": "83.50",
      "open": "80.10",
      "high": "87.00",
      "low": "80.10",
      "close": "82.70",
      "average": "84.1467",
      "volume": "19753",
      "turnover": "1662148.8",
      "trades": "241"
    },
    {
      "date": "2022-06-22",
      "bid": "83.80",
      "ask": "84.50",
      "open": "86.10",
      "high": "86.10",
      "low": "82.00",
      "close": "83.30",
      "average": "83.2884",
      "volume": "15568",
      "turnover": "1296580",
      "trades": "230"
    },
    {
      "date": "2022-06-23",
      "bid": "83.60",
      "ask": "84.00",
      "open": "85.00",
      "high": "85.00",
      "low": "82.80",
      "close": "83.50",
      "average": "83.4632",
      "volume": "5339",
      "turnover": "445610.2",
      "trades": "115"
    },
    {
      "date": "2022-06-27",
      "bid": "83.80",
      "ask": "84.30",
      "open": "84.70",
      "high": "87.50",
      "low": "83.60",
      "close": "84.00",
      "average": "85.1444",
      "volume": "10589",
      "turnover": "901594.2",
      "trades": "215"
    },
    {
      "date": "2022-06-28",
      "bid": "83.10",
      "ask": "83.60",
      "open": "84.00",
      "high": "84.80",
      "low": "82.60",
      "close": "83.70",
      "average": "83.6462",
      "volume": "26524",
      "turnover": "2218865.04",
      "trades": "278"
    },
    {
      "date": "2022-06-29",
      "bid": "83.40",
      "ask": "83.70",
      "open": "83.90",
      "high": "84.50",
      "low": "82.80",
      "close": "83.60",
      "average": "83.5212",
      "volume": "14122",
      "turnover": "1179486.5",
      "trades": "173"
    },
    {
      "date": "2022-06-30",
      "bid": "81.40",
      "ask": "82.10",
      "open": "83.60",
      "high": "84.20",
      "low": "81.10",
      "close": "81.60",
      "average": "82.0129",
      "volume": "21246",
      "turnover": "1742513.9",
      "trades": "213"
    },
    {
      "date": "2022-07-01",
      "bid": "82.80",
      "ask": "83.10",
      "open": "81.00",
      "high": "84.70",
      "low": "81.00",
      "close": "83.50",
      "average": "83.2567",
      "volume": "11344",
      "turnover": "944463.8",
      "trades": "174"
    },
    {
      "date": "2022-07-04",
      "bid": "83.50",
      "ask": "83.80",
      "open": "85.80",
      "high": "85.80",
      "low": "82.80",
      "close": "83.80",
      "average": "84.1626",
      "volume": "6661",
      "turnover": "560607.4",
      "trades": "92"
    },
    {
      "date": "2022-07-05",
      "bid": "87.10",
      "ask": "87.30",
      "open": "85.80",
      "high": "87.30",
      "low": "85.00",
      "close": "87.30",
      "average": "86.0105",
      "volume": "31343",
      "turnover": "2695795.3",
      "trades": "235"
    },
    {
      "date": "2022-07-06",
      "bid": "89.40",
      "ask": "89.80",
      "open": "88.80",
      "high": "90.30",
      "low": "87.60",
      "close": "90.30",
      "average": "88.9187",
      "volume": "23371",
      "turnover": "2078120",
      "trades": "231"
    },
    {
      "date": "2022-07-07",
      "bid": "87.90",
      "ask": "88.20",
      "open": "90.90",
      "high": "91.70",
      "low": "87.80",
      "close": "87.80",
      "average": "88.7683",
      "volume": "62791",
      "turnover": "5640962.75",
      "trades": "192"
    },
    {
      "date": "2022-07-08",
      "bid": "90.50",
      "ask": "90.90",
      "open": "89.30",
      "high": "90.80",
      "low": "87.00",
      "close": "90.50",
      "average": "89.3255",
      "volume": "11866",
      "turnover": "1059936.39",
      "trades": "107"
    },
    {
      "date": "2022-07-11",
      "bid": "90.40",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.00",
      "low": "88.90",
      "close": "91.00",
      "average": "90.32",
      "volume": "8122",
      "turnover": "733578.8",
      "trades": "87"
    },
    {
      "date": "2022-07-12",
      "bid": "90.20",
      "ask": "90.70",
      "open": "91.00",
      "high": "91.00",
      "low": "88.90",
      "close": "89.20",
      "average": "89.955",
      "volume": "14090",
      "turnover": "1267466.3",
      "trades": "139"
    },
    {
      "date": "2022-07-13",
      "bid": "89.70",
      "ask": "90.60",
      "open": "89.60",
      "high": "90.80",
      "low": "89.40",
      "close": "90.50",
      "average": "90.3345",
      "volume": "5353",
      "turnover": "483560.8",
      "trades": "59"
    },
    {
      "date": "2022-07-14",
      "bid": "90.00",
      "ask": "90.40",
      "open": "90.80",
      "high": "90.80",
      "low": "89.00",
      "close": "89.00",
      "average": "89.785",
      "volume": "6507",
      "turnover": "584231",
      "trades": "108"
    },
    {
      "date": "2022-07-15",
      "bid": "91.70",
      "ask": "91.90",
      "open": "89.30",
      "high": "94.80",
      "low": "89.00",
      "close": "92.00",
      "average": "92.1105",
      "volume": "39731",
      "turnover": "3659469.4",
      "trades": "349"
    },
    {
      "date": "2022-07-18",
      "bid": "90.80",
      "ask": "91.00",
      "open": "92.00",
      "high": "92.90",
      "low": "89.50",
      "close": "91.00",
      "average": "91.3193",
      "volume": "23075",
      "turnover": "2107782.9",
      "trades": "222"
    },
    {
      "date": "2022-07-19",
      "bid": "92.20",
      "ask": "92.50",
      "open": "91.00",
      "high": "92.90",
      "low": "88.20",
      "close": "92.50",
      "average": "91.0449",
      "volume": "12665",
      "turnover": "1152519.1",
      "trades": "136"
    },
    {
      "date": "2022-07-20",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.90",
      "high": "94.20",
      "low": "90.90",
      "close": "92.00",
      "average": "92.7742",
      "volume": "15740",
      "turnover": "1460330.3",
      "trades": "146"
    },
    {
      "date": "2022-07-21",
      "bid": "94.70",
      "ask": "95.00",
      "open": "93.00",
      "high": "95.30",
      "low": "92.50",
      "close": "95.30",
      "average": "93.6323",
      "volume": "39581",
      "turnover": "3705963.5",
      "trades": "228"
    },
    {
      "date": "2022-07-22",
      "bid": "95.50",
      "ask": "95.90",
      "open": "95.00",
      "high": "97.00",
      "low": "94.10",
      "close": "96.00",
      "average": "96.098",
      "volume": "12687",
      "turnover": "1219182.2",
      "trades": "191"
    },
    {
      "date": "2022-07-25",
      "bid": "97.40",
      "ask": "97.90",
      "open": "96.00",
      "high": "99.00",
      "low": "95.40",
      "close": "98.50",
      "average": "97.44",
      "volume": "19027",
      "turnover": "1855870.7",
      "trades": "234"
    },
    {
      "date": "2022-07-26",
      "bid": "99.90",
      "ask": "100.60",
      "open": "99.40",
      "high": "100.20",
      "low": "97.20",
      "close": "100.00",
      "average": "99.15",
      "volume": "19871",
      "turnover": "1970213.1",
      "trades": "215"
    },
    {
      "date": "2022-07-27",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.00",
      "high": "102.00",
      "low": "99.20",
      "close": "100.00",
      "average": "100.2561",
      "volume": "17223",
      "turnover": "1726711.4",
      "trades": "145"
    },
    {
      "date": "2022-07-28",
      "bid": "96.10",
      "ask": "96.80",
      "open": "100.20",
      "high": "100.60",
      "low": "95.80",
      "close": "95.80",
      "average": "98.1967",
      "volume": "16892",
      "turnover": "1658907.55",
      "trades": "141"
    },
    {
      "date": "2022-07-29",
      "bid": "96.60",
      "ask": "97.60",
      "open": "95.50",
      "high": "97.70",
      "low": "95.50",
      "close": "97.00",
      "average": "96.6043",
      "volume": "20247",
      "turnover": "1955944.8",
      "trades": "191"
    },
    {
      "date": "2022-08-01",
      "bid": "95.60",
      "ask": "96.20",
      "open": "97.00",
      "high": "97.00",
      "low": "95.20",
      "close": "96.10",
      "average": "96.2187",
      "volume": "8240",
      "turnover": "792904.6",
      "trades": "107"
    },
    {
      "date": "2022-08-02",
      "bid": "92.00",
      "ask": "92.20",
      "open": "95.10",
      "high": "95.50",
      "low": "91.10",
      "close": "91.80",
      "average": "92.4274",
      "volume": "15848",
      "turnover": "1464789",
      "trades": "208"
    },
    {
      "date": "2022-08-03",
      "bid": "91.40",
      "ask": "91.70",
      "open": "91.80",
      "high": "94.00",
      "low": "91.10",
      "close": "91.80",
      "average": "92.0661",
      "volume": "17194",
      "turnover": "1583493.3",
      "trades": "127"
    },
    {
      "date": "2022-08-04",
      "bid": "93.00",
      "ask": "93.40",
      "open": "91.90",
      "high": "93.60",
      "low": "90.00",
      "close": "93.00",
      "average": "91.5154",
      "volume": "22635",
      "turnover": "2071450.7",
      "trades": "126"
    },
    {
      "date": "2022-08-05",
      "bid": "91.00",
      "ask": "91.20",
      "open": "92.80",
      "high": "93.20",
      "low": "89.10",
      "close": "91.00",
      "average": "91.0167",
      "volume": "11781",
      "turnover": "1072268.3",
      "trades": "172"
    },
    {
      "date": "2022-08-08",
      "bid": "90.40",
      "ask": "90.60",
      "open": "90.90",
      "high": "91.80",
      "low": "90.00",
      "close": "90.30",
      "average": "90.6635",
      "volume": "4486",
      "turnover": "406503.9",
      "trades": "100"
    },
    {
      "date": "2022-08-09",
      "bid": "87.90",
      "ask": "88.30",
      "open": "91.00",
      "high": "91.10",
      "low": "87.80",
      "close": "88.00",
      "average": "89.1015",
      "volume": "8381",
      "turnover": "746759.5",
      "trades": "145"
    },
    {
      "date": "2022-08-10",
      "bid": "88.90",
      "ask": "89.50",
      "open": "86.10",
      "high": "89.40",
      "low": "86.10",
      "close": "89.00",
      "average": "88.7195",
      "volume": "5004",
      "turnover": "443557.25",
      "trades": "101"
    },
    {
      "date": "2022-08-11",
      "bid": "89.50",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.40",
      "low": "88.60",
      "close": "89.30",
      "average": "89.4441",
      "volume": "8875",
      "turnover": "793782.2",
      "trades": "137"
    },
    {
      "date": "2022-08-12",
      "bid": "88.20",
      "ask": "89.00",
      "open": "89.30",
      "high": "90.20",
      "low": "87.70",
      "close": "88.40",
      "average": "88.6782",
      "volume": "16689",
      "turnover": "1480701.9",
      "trades": "177"
    },
    {
      "date": "2022-08-15",
      "bid": "90.00",
      "ask": "90.30",
      "open": "88.40",
      "high": "91.20",
      "low": "88.20",
      "close": "91.20",
      "average": "90.3204",
      "volume": "9671",
      "turnover": "873489",
      "trades": "133"
    },
    {
      "date": "2022-08-16",
      "bid": "90.40",
      "ask": "91.00",
      "open": "91.80",
      "high": "91.80",
      "low": "89.00",
      "close": "91.30",
      "average": "90.2039",
      "volume": "11582",
      "turnover": "1044741.4",
      "trades": "100"
    },
    {
      "date": "2022-08-17",
      "bid": "90.00",
      "ask": "90.30",
      "open": "90.00",
      "high": "90.30",
      "low": "89.60",
      "close": "89.60",
      "average": "90.0464",
      "volume": "2093",
      "turnover": "188467.2",
      "trades": "53"
    },
    {
      "date": "2022-08-18",
      "bid": "88.80",
      "ask": "89.40",
      "open": "89.80",
      "high": "90.80",
      "low": "88.80",
      "close": "89.90",
      "average": "89.863",
      "volume": "9582",
      "turnover": "861070.6",
      "trades": "125"
    },
    {
      "date": "2022-08-19",
      "bid": "87.90",
      "ask": "88.10",
      "open": "89.90",
      "high": "89.90",
      "low": "86.30",
      "close": "88.70",
      "average": "88.2264",
      "volume": "7168",
      "turnover": "632406.8",
      "trades": "124"
    },
    {
      "date": "2022-08-22",
      "bid": "84.20",
      "ask": "84.60",
      "open": "88.70",
      "high": "88.70",
      "low": "84.10",
      "close": "84.20",
      "average": "85.4581",
      "volume": "19602",
      "turnover": "1675149.2",
      "trades": "255"
    },
    {
      "date": "2022-08-23",
      "bid": "84.10",
      "ask": "84.50",
      "open": "84.20",
      "high": "85.60",
      "low": "83.30",
      "close": "84.10",
      "average": "84.0963",
      "volume": "33389",
      "turnover": "2807894",
      "trades": "143"
    },
    {
      "date": "2022-08-24",
      "bid": "82.30",
      "ask": "82.40",
      "open": "84.10",
      "high": "84.50",
      "low": "82.10",
      "close": "82.20",
      "average": "83.4505",
      "volume": "163303",
      "turnover": "13627674.05",
      "trades": "175"
    },
    {
      "date": "2022-08-25",
      "bid": "82.10",
      "ask": "82.70",
      "open": "83.50",
      "high": "85.00",
      "low": "80.60",
      "close": "82.40",
      "average": "82.233",
      "volume": "979138",
      "turnover": "78396052.09",
      "trades": "253"
    },
    {
      "date": "2022-08-26",
      "bid": "82.50",
      "ask": "82.80",
      "open": "82.30",
      "high": "83.70",
      "low": "80.90",
      "close": "82.90",
      "average": "82.3873",
      "volume": "17443",
      "turnover": "1437047.75",
      "trades": "130"
    },
    {
      "date": "2022-08-29",
      "bid": "82.60",
      "ask": "83.10",
      "open": "82.00",
      "high": "83.50",
      "low": "80.40",
      "close": "83.50",
      "average": "81.8802",
      "volume": "8860",
      "turnover": "725458.9",
      "trades": "97"
    },
    {
      "date": "2022-08-30",
      "bid": "82.80",
      "ask": "83.20",
      "open": "83.50",
      "high": "85.10",
      "low": "82.70",
      "close": "84.00",
      "average": "84.3499",
      "volume": "22943",
      "turnover": "1935240.2",
      "trades": "192"
    },
    {
      "date": "2022-08-31",
      "bid": "86.40",
      "ask": "87.10",
      "open": "81.10",
      "high": "88.00",
      "low": "80.40",
      "close": "87.10",
      "average": "86.046",
      "volume": "24713",
      "turnover": "2125069.35",
      "trades": "226"
    },
    {
      "date": "2022-09-01",
      "bid": "81.70",
      "ask": "82.30",
      "open": "86.00",
      "high": "86.00",
      "low": "82.00",
      "close": "83.70",
      "average": "83.7079",
      "volume": "8337",
      "turnover": "697858.4",
      "trades": "138"
    },
    {
      "date": "2022-09-02",
      "bid": "81.90",
      "ask": "82.10",
      "open": "84.00",
      "high": "85.30",
      "low": "79.10",
      "close": "81.20",
      "average": "81.4994",
      "volume": "25616",
      "turnover": "2087688.4",
      "trades": "328"
    },
    {
      "date": "2022-09-05",
      "bid": "80.10",
      "ask": "80.50",
      "open": "79.30",
      "high": "81.20",
      "low": "78.30",
      "close": "80.70",
      "average": "79.656",
      "volume": "13400",
      "turnover": "1067390.8",
      "trades": "144"
    },
    {
      "date": "2022-09-06",
      "bid": "81.60",
      "ask": "82.10",
      "open": "79.60",
      "high": "82.40",
      "low": "79.60",
      "close": "81.50",
      "average": "81.4445",
      "volume": "9121",
      "turnover": "742855.1",
      "trades": "126"
    },
    {
      "date": "2022-09-07",
      "bid": "78.50",
      "ask": "78.90",
      "open": "81.40",
      "high": "81.40",
      "low": "77.10",
      "close": "78.00",
      "average": "78.60",
      "volume": "21777",
      "turnover": "1711671.3",
      "trades": "200"
    },
    {
      "date": "2022-09-08",
      "bid": "77.60",
      "ask": "78.20",
      "open": "77.10",
      "high": "79.00",
      "low": "76.40",
      "close": "78.30",
      "average": "77.3526",
      "volume": "20574",
      "turnover": "1591452.2",
      "trades": "149"
    },
    {
      "date": "2022-09-09",
      "bid": "80.10",
      "ask": "80.70",
      "open": "79.90",
      "high": "81.70",
      "low": "77.00",
      "close": "80.90",
      "average": "79.5331",
      "volume": "10106",
      "turnover": "803223.2",
      "trades": "119"
    },
    {
      "date": "2022-09-12",
      "bid": "80.30",
      "ask": "81.20",
      "open": "80.90",
      "high": "81.30",
      "low": "79.70",
      "close": "81.20",
      "average": "80.5562",
      "volume": "5483",
      "turnover": "441689.4",
      "trades": "87"
    },
    {
      "date": "2022-09-13",
      "bid": "80.50",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.50",
      "low": "80.30",
      "close": "81.40",
      "average": "80.8536",
      "volume": "10967",
      "turnover": "886294.8",
      "trades": "118"
    },
    {
      "date": "2022-09-14",
      "bid": "78.70",
      "ask": "79.00",
      "open": "79.50",
      "high": "80.90",
      "low": "78.60",
      "close": "78.70",
      "average": "79.1967",
      "volume": "3184",
      "turnover": "252162.4",
      "trades": "65"
    },
    {
      "date": "2022-09-15",
      "bid": "78.30",
      "ask": "78.50",
      "open": "79.00",
      "high": "79.20",
      "low": "77.80",
      "close": "78.50",
      "average": "78.6297",
      "volume": "13322",
      "turnover": "1047502",
      "trades": "123"
    },
    {
      "date": "2022-09-16",
      "bid": "74.40",
      "ask": "75.40",
      "open": "78.50",
      "high": "78.50",
      "low": "74.00",
      "close": "74.00",
      "average": "75.9393",
      "volume": "18219",
      "turnover": "1383537.3",
      "trades": "146"
    },
    {
      "date": "2022-09-19",
      "bid": "74.30",
      "ask": "74.60",
      "open": "75.00",
      "high": "75.90",
      "low": "72.40",
      "close": "75.90",
      "average": "73.8001",
      "volume": "15414",
      "turnover": "1137547.1",
      "trades": "124"
    },
    {
      "date": "2022-09-20",
      "bid": "75.00",
      "ask": "76.90",
      "open": "76.80",
      "high": "76.80",
      "low": "74.00",
      "close": "76.80",
      "average": "75.9181",
      "volume": "14620",
      "turnover": "1109923.1",
      "trades": "164"
    },
    {
      "date": "2022-09-21",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.50",
      "high": "76.00",
      "low": "73.80",
      "close": "74.60",
      "average": "74.9495",
      "volume": "12784",
      "turnover": "958154.7",
      "trades": "118"
    },
    {
      "date": "2022-09-22",
      "bid": "73.70",
      "ask": "76.50",
      "open": "74.60",
      "high": "75.00",
      "low": "72.00",
      "close": "75.00",
      "average": "73.4182",
      "volume": "13889",
      "turnover": "1019705.1",
      "trades": "136"
    },
    {
      "date": "2022-09-23",
      "bid": "71.60",
      "ask": "71.70",
      "open": "74.90",
      "high": "74.90",
      "low": "71.10",
      "close": "71.90",
      "average": "72.0822",
      "volume": "26662",
      "turnover": "1921855.5",
      "trades": "194"
    },
    {
      "date": "2022-09-26",
      "bid": "70.40",
      "ask": "70.90",
      "open": "72.20",
      "high": "72.20",
      "low": "68.70",
      "close": "70.10",
      "average": "70.4701",
      "volume": "21345",
      "turnover": "1504185.1",
      "trades": "228"
    },
    {
      "date": "2022-09-27",
      "bid": "66.90",
      "ask": "67.70",
      "open": "71.20",
      "high": "71.20",
      "low": "66.70",
      "close": "66.70",
      "average": "68.2809",
      "volume": "11699",
      "turnover": "799409.1",
      "trades": "146"
    },
    {
      "date": "2022-09-28",
      "bid": "63.40",
      "ask": "63.50",
      "open": "66.70",
      "high": "66.70",
      "low": "61.30",
      "close": "63.00",
      "average": "64.0579",
      "volume": "39286",
      "turnover": "2516686.29",
      "trades": "264"
    },
    {
      "date": "2022-09-29",
      "bid": "62.10",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.70",
      "low": "62.00",
      "close": "62.00",
      "average": "62.5183",
      "volume": "12447",
      "turnover": "778164.8",
      "trades": "95"
    },
    {
      "date": "2022-09-30",
      "bid": "63.30",
      "ask": "64.10",
      "open": "61.80",
      "high": "63.70",
      "low": "61.10",
      "close": "63.50",
      "average": "62.4586",
      "volume": "24560",
      "turnover": "1533984.1",
      "trades": "171"
    },
    {
      "date": "2022-10-03",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.50",
      "high": "64.00",
      "low": "62.80",
      "close": "63.10",
      "average": "63.4385",
      "volume": "5335",
      "turnover": "338444.3",
      "trades": "101"
    },
    {
      "date": "2022-10-04",
      "bid": "66.20",
      "ask": "66.50",
      "open": "64.00",
      "high": "66.90",
      "low": "63.70",
      "close": "66.40",
      "average": "65.7693",
      "volume": "13623",
      "turnover": "895974.8",
      "trades": "150"
    },
    {
      "date": "2022-10-05",
      "bid": "66.60",
      "ask": "66.70",
      "open": "68.00",
      "high": "68.60",
      "low": "65.90",
      "close": "67.00",
      "average": "66.8188",
      "volume": "19481",
      "turnover": "1301696.39",
      "trades": "184"
    },
    {
      "date": "2022-10-06",
      "bid": "67.10",
      "ask": "67.30",
      "open": "65.00",
      "high": "68.20",
      "low": "65.00",
      "close": "66.60",
      "average": "66.6334",
      "volume": "9332",
      "turnover": "621823.1",
      "trades": "143"
    },
    {
      "date": "2022-10-07",
      "bid": "67.50",
      "ask": "68.20",
      "open": "66.60",
      "high": "68.40",
      "low": "65.50",
      "close": "66.20",
      "average": "67.6641",
      "volume": "20802",
      "turnover": "1407548.65",
      "trades": "151"
    },
    {
      "date": "2022-10-10",
      "bid": "65.80",
      "ask": "66.10",
      "open": "67.50",
      "high": "67.50",
      "low": "65.30",
      "close": "67.00",
      "average": "66.6361",
      "volume": "10394",
      "turnover": "692615.3",
      "trades": "121"
    },
    {
      "date": "2022-10-11",
      "bid": "65.10",
      "ask": "65.40",
      "open": "68.00",
      "high": "68.00",
      "low": "64.70",
      "close": "64.90",
      "average": "65.5539",
      "volume": "24103",
      "turnover": "1580057.85",
      "trades": "241"
    },
    {
      "date": "2022-10-12",
      "bid": "64.70",
      "ask": "65.70",
      "open": "65.40",
      "high": "66.20",
      "low": "64.00",
      "close": "66.20",
      "average": "64.9002",
      "volume": "7710",
      "turnover": "500380.8",
      "trades": "142"
    },
    {
      "date": "2022-10-13",
      "bid": "66.20",
      "ask": "67.00",
      "open": "65.30",
      "high": "67.60",
      "low": "65.10",
      "close": "67.60",
      "average": "66.0536",
      "volume": "9968",
      "turnover": "658422.7",
      "trades": "168"
    },
    {
      "date": "2022-10-14",
      "bid": "66.20",
      "ask": "66.70",
      "open": "65.50",
      "high": "67.30",
      "low": "65.50",
      "close": "66.30",
      "average": "66.2902",
      "volume": "21057",
      "turnover": "1395869.4",
      "trades": "181"
    },
    {
      "date": "2022-10-17",
      "bid": "65.50",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.90",
      "low": "65.00",
      "close": "66.00",
      "average": "65.806",
      "volume": "25736",
      "turnover": "1693583.4",
      "trades": "271"
    },
    {
      "date": "2022-10-18",
      "bid": "68.60",
      "ask": "68.90",
      "open": "66.00",
      "high": "69.40",
      "low": "66.00",
      "close": "69.40",
      "average": "67.4616",
      "volume": "10012",
      "turnover": "675399.4",
      "trades": "135"
    },
    {
      "date": "2022-10-19",
      "bid": "67.60",
      "ask": "68.00",
      "open": "71.00",
      "high": "71.80",
      "low": "66.60",
      "close": "68.30",
      "average": "68.1862",
      "volume": "9939",
      "turnover": "677702.3",
      "trades": "168"
    },
    {
      "date": "2022-10-20",
      "bid": "68.10",
      "ask": "68.60",
      "open": "69.10",
      "high": "69.10",
      "low": "67.00",
      "close": "68.60",
      "average": "68.0723",
      "volume": "10033",
      "turnover": "682969.3",
      "trades": "111"
    },
    {
      "date": "2022-10-21",
      "bid": "68.00",
      "ask": "68.20",
      "open": "70.50",
      "high": "70.50",
      "low": "67.50",
      "close": "68.00",
      "average": "68.0583",
      "volume": "17496",
      "turnover": "1190748.3",
      "trades": "120"
    },
    {
      "date": "2022-10-24",
      "bid": "68.30",
      "ask": "68.70",
      "open": "67.60",
      "high": "69.40",
      "low": "67.60",
      "close": "68.80",
      "average": "68.63",
      "volume": "27511",
      "turnover": "1888081.3",
      "trades": "145"
    },
    {
      "date": "2022-10-25",
      "bid": "69.30",
      "ask": "69.40",
      "open": "68.70",
      "high": "70.00",
      "low": "68.70",
      "close": "69.20",
      "average": "69.5104",
      "volume": "7582",
      "turnover": "527028.1",
      "trades": "74"
    },
    {
      "date": "2022-10-26",
      "bid": "67.10",
      "ask": "68.30",
      "open": "70.50",
      "high": "70.50",
      "low": "67.10",
      "close": "67.90",
      "average": "69.4105",
      "volume": "10214",
      "turnover": "708959",
      "trades": "142"
    },
    {
      "date": "2022-10-27",
      "bid": "72.10",
      "ask": "73.00",
      "open": "67.90",
      "high": "72.90",
      "low": "67.90",
      "close": "72.90",
      "average": "71.1934",
      "volume": "8395",
      "turnover": "597668.3",
      "trades": "143"
    },
    {
      "date": "2022-10-28",
      "bid": "76.60",
      "ask": "77.30",
      "open": "73.00",
      "high": "78.00",
      "low": "73.00",
      "close": "76.80",
      "average": "76.3392",
      "volume": "29662",
      "turnover": "2263637.9",
      "trades": "358"
    },
    {
      "date": "2022-10-31",
      "bid": "74.60",
      "ask": "76.00",
      "open": "76.80",
      "high": "76.80",
      "low": "73.90",
      "close": "74.30",
      "average": "74.594",
      "volume": "28853",
      "turnover": "2152261.7",
      "trades": "446"
    },
    {
      "date": "2022-11-01",
      "bid": "75.80",
      "ask": "76.50",
      "open": "75.00",
      "high": "77.30",
      "low": "75.00",
      "close": "75.90",
      "average": "76.2462",
      "volume": "13247",
      "turnover": "1010033.3",
      "trades": "275"
    },
    {
      "date": "2022-11-02",
      "bid": "80.20",
      "ask": "80.70",
      "open": "77.50",
      "high": "81.00",
      "low": "76.90",
      "close": "81.00",
      "average": "79.6505",
      "volume": "12576",
      "turnover": "1001685.2",
      "trades": "376"
    },
    {
      "date": "2022-11-03",
      "bid": "79.50",
      "ask": "79.90",
      "open": "80.20",
      "high": "80.90",
      "low": "77.30",
      "close": "79.30",
      "average": "78.852",
      "volume": "22605",
      "turnover": "1782507.2",
      "trades": "361"
    },
    {
      "date": "2022-11-04",
      "bid": "80.80",
      "ask": "81.20",
      "open": "79.90",
      "high": "81.60",
      "low": "79.90",
      "close": "81.50",
      "average": "80.9649",
      "volume": "14560",
      "turnover": "1178848.3",
      "trades": "195"
    },
    {
      "date": "2022-11-07",
      "bid": "83.00",
      "ask": "83.40",
      "open": "81.60",
      "high": "84.40",
      "low": "81.60",
      "close": "82.60",
      "average": "83.2518",
      "volume": "20966",
      "turnover": "1745456.4",
      "trades": "402"
    },
    {
      "date": "2022-11-08",
      "bid": "82.30",
      "ask": "82.50",
      "open": "83.00",
      "high": "83.40",
      "low": "81.90",
      "close": "82.30",
      "average": "82.3589",
      "volume": "111022",
      "turnover": "9143656.9",
      "trades": "326"
    },
    {
      "date": "2022-11-09",
      "bid": "83.50",
      "ask": "83.80",
      "open": "82.30",
      "high": "84.80",
      "low": "82.30",
      "close": "83.60",
      "average": "84.0382",
      "volume": "12909",
      "turnover": "1086109.35",
      "trades": "132"
    },
    {
      "date": "2022-11-10",
      "bid": "83.60",
      "ask": "83.90",
      "open": "83.60",
      "high": "84.00",
      "low": "82.20",
      "close": "84.00",
      "average": "83.224",
      "volume": "7092",
      "turnover": "589836.5",
      "trades": "115"
    },
    {
      "date": "2022-11-11",
      "bid": "90.60",
      "ask": "90.80",
      "open": "81.10",
      "high": "91.10",
      "low": "81.10",
      "close": "91.10",
      "average": "88.0103",
      "volume": "24308",
      "turnover": "2139354.9",
      "trades": "316"
    },
    {
      "date": "2022-11-14",
      "bid": "89.90",
      "ask": "90.00",
      "open": "91.10",
      "high": "91.10",
      "low": "87.50",
      "close": "90.00",
      "average": "89.2002",
      "volume": "15391",
      "turnover": "1372880.5",
      "trades": "160"
    },
    {
      "date": "2022-11-15",
      "bid": "95.00",
      "ask": "98.00",
      "open": "89.90",
      "high": "96.00",
      "low": "88.10",
      "close": "92.30",
      "average": "90.8189",
      "volume": "31868",
      "turnover": "2894215.5",
      "trades": "273"
    },
    {
      "date": "2022-11-16",
      "bid": "90.10",
      "ask": "92.60",
      "open": "93.70",
      "high": "96.00",
      "low": "90.50",
      "close": "90.70",
      "average": "92.2746",
      "volume": "25758",
      "turnover": "2376820.9",
      "trades": "252"
    },
    {
      "date": "2022-11-17",
      "bid": "90.20",
      "ask": "90.50",
      "open": "90.10",
      "high": "91.70",
      "low": "90.10",
      "close": "90.40",
      "average": "90.8814",
      "volume": "8799",
      "turnover": "799766.4",
      "trades": "139"
    },
    {
      "date": "2022-11-18",
      "bid": "90.00",
      "ask": "90.70",
      "open": "91.50",
      "high": "91.50",
      "low": "87.80",
      "close": "90.70",
      "average": "89.5203",
      "volume": "16240",
      "turnover": "1454103.1",
      "trades": "132"
    },
    {
      "date": "2022-11-21",
      "bid": "87.40",
      "ask": "87.90",
      "open": "90.70",
      "high": "90.70",
      "low": "87.40",
      "close": "87.90",
      "average": "88.3027",
      "volume": "2901",
      "turnover": "256166",
      "trades": "56"
    },
    {
      "date": "2022-11-22",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.00",
      "low": "86.70",
      "close": "87.20",
      "average": "87.2176",
      "volume": "14357",
      "turnover": "1252182.8",
      "trades": "107"
    },
    {
      "date": "2022-11-23",
      "bid": "88.50",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.30",
      "low": "87.10",
      "close": "89.10",
      "average": "88.1599",
      "volume": "4691",
      "turnover": "413558.3",
      "trades": "96"
    },
    {
      "date": "2022-11-24",
      "bid": "90.40",
      "ask": "90.80",
      "open": "89.00",
      "high": "91.00",
      "low": "89.00",
      "close": "90.90",
      "average": "90.0588",
      "volume": "13974",
      "turnover": "1258482.3",
      "trades": "134"
    },
    {
      "date": "2022-11-25",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.30",
      "average": "91.2865",
      "volume": "6074",
      "turnover": "554473.9",
      "trades": "76"
    },
    {
      "date": "2022-11-28",
      "bid": "93.90",
      "ask": "94.60",
      "open": "91.30",
      "high": "95.40",
      "low": "90.50",
      "close": "94.70",
      "average": "93.0519",
      "volume": "16616",
      "turnover": "1546149.6",
      "trades": "205"
    },
    {
      "date": "2022-11-29",
      "bid": "96.10",
      "ask": "96.20",
      "open": "96.00",
      "high": "96.40",
      "low": "95.50",
      "close": "96.40",
      "average": "96.1551",
      "volume": "17269",
      "turnover": "1660487.9",
      "trades": "173"
    },
    {
      "date": "2022-11-30",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.30",
      "high": "99.00",
      "low": "94.00",
      "close": "98.40",
      "average": "97.5148",
      "volume": "76431",
      "turnover": "7463535.5",
      "trades": "614"
    },
    {
      "date": "2022-12-01",
      "bid": "96.30",
      "ask": "96.50",
      "open": "98.50",
      "high": "98.50",
      "low": "95.30",
      "close": "96.10",
      "average": "97.236",
      "volume": "12591",
      "turnover": "1224298.3",
      "trades": "148"
    },
    {
      "date": "2022-12-02",
      "bid": "94.70",
      "ask": "95.00",
      "open": "98.20",
      "high": "98.20",
      "low": "94.40",
      "close": "94.70",
      "average": "95.4182",
      "volume": "16091",
      "turnover": "1535373.5",
      "trades": "170"
    },
    {
      "date": "2022-12-05",
      "bid": "93.00",
      "ask": "93.20",
      "open": "95.00",
      "high": "95.00",
      "low": "92.50",
      "close": "92.60",
      "average": "93.0782",
      "volume": "15869",
      "turnover": "1478195.5",
      "trades": "147"
    },
    {
      "date": "2022-12-06",
      "bid": "92.50",
      "ask": "93.00",
      "open": "91.10",
      "high": "92.90",
      "low": "91.10",
      "close": "91.30",
      "average": "91.531",
      "volume": "11124",
      "turnover": "1020339.45",
      "trades": "124"
    },
    {
      "date": "2022-12-07",
      "bid": "90.20",
      "ask": "90.50",
      "open": "91.30",
      "high": "91.30",
      "low": "89.90",
      "close": "89.90",
      "average": "90.1739",
      "volume": "13443",
      "turnover": "1212207.3",
      "trades": "82"
    },
    {
      "date": "2022-12-08",
      "bid": "90.50",
      "ask": "91.00",
      "open": "91.50",
      "high": "92.20",
      "low": "89.80",
      "close": "90.30",
      "average": "90.7613",
      "volume": "12075",
      "turnover": "1095944.8",
      "trades": "108"
    },
    {
      "date": "2022-12-09",
      "bid": "90.40",
      "ask": "91.00",
      "open": "91.90",
      "high": "93.00",
      "low": "90.30",
      "close": "91.00",
      "average": "91.9702",
      "volume": "15849",
      "turnover": "1457901.5",
      "trades": "129"
    },
    {
      "date": "2022-12-12",
      "bid": "86.60",
      "ask": "87.60",
      "open": "90.60",
      "high": "90.60",
      "low": "86.20",
      "close": "86.40",
      "average": "88.1015",
      "volume": "10836",
      "turnover": "954309.9",
      "trades": "128"
    },
    {
      "date": "2022-12-13",
      "bid": "87.00",
      "ask": "88.50",
      "open": "88.80",
      "high": "88.80",
      "low": "86.40",
      "close": "88.10",
      "average": "87.5444",
      "volume": "25699",
      "turnover": "2249090.45",
      "trades": "349"
    },
    {
      "date": "2022-12-14",
      "bid": "86.20",
      "ask": "86.60",
      "open": "88.00",
      "high": "90.90",
      "low": "85.60",
      "close": "86.40",
      "average": "87.359",
      "volume": "149659",
      "turnover": "13073858.8",
      "trades": "264"
    },
    {
      "date": "2022-12-15",
      "bid": "84.50",
      "ask": "85.00",
      "open": "86.70",
      "high": "86.70",
      "low": "84.20",
      "close": "84.20",
      "average": "85.0106",
      "volume": "24109",
      "turnover": "2049743.8",
      "trades": "224"
    },
    {
      "date": "2022-12-16",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.20",
      "high": "85.30",
      "low": "82.80",
      "close": "82.80",
      "average": "83.474",
      "volume": "26028",
      "turnover": "2172664",
      "trades": "149"
    },
    {
      "date": "2022-12-19",
      "bid": "83.40",
      "ask": "84.00",
      "open": "82.80",
      "high": "84.40",
      "low": "81.00",
      "close": "83.30",
      "average": "82.4406",
      "volume": "30766",
      "turnover": "2536510.9",
      "trades": "200"
    },
    {
      "date": "2022-12-20",
      "bid": "84.00",
      "ask": "84.40",
      "open": "83.30",
      "high": "84.70",
      "low": "82.50",
      "close": "84.70",
      "average": "82.7905",
      "volume": "258607",
      "turnover": "21410214.6",
      "trades": "92"
    },
    {
      "date": "2022-12-21",
      "bid": "87.10",
      "ask": "87.40",
      "open": "84.70",
      "high": "87.50",
      "low": "84.70",
      "close": "87.30",
      "average": "86.7797",
      "volume": "12885",
      "turnover": "1118180.3",
      "trades": "115"
    },
    {
      "date": "2022-12-22",
      "bid": "85.20",
      "ask": "85.90",
      "open": "87.10",
      "high": "88.40",
      "low": "85.00",
      "close": "86.10",
      "average": "86.3433",
      "volume": "17345",
      "turnover": "1497625.4",
      "trades": "147"
    },
    {
      "date": "2022-12-23",
      "bid": "85.70",
      "ask": "86.20",
      "open": "86.90",
      "high": "86.90",
      "low": "85.00",
      "close": "86.60",
      "average": "86.014",
      "volume": "4673",
      "turnover": "401943.3",
      "trades": "48"
    },
    {
      "date": "2022-12-27",
      "bid": "85.20",
      "ask": "85.70",
      "open": "86.80",
      "high": "88.70",
      "low": "84.20",
      "close": "85.10",
      "average": "85.7976",
      "volume": "14399",
      "turnover": "1235399.89",
      "trades": "88"
    },
    {
      "date": "2022-12-28",
      "bid": "83.80",
      "ask": "84.80",
      "open": "85.00",
      "high": "86.20",
      "low": "83.50",
      "close": "84.60",
      "average": "84.5319",
      "volume": "7813",
      "turnover": "660420.1",
      "trades": "85"
    },
    {
      "date": "2022-12-29",
      "bid": "83.50",
      "ask": "84.00",
      "open": "83.50",
      "high": "84.00",
      "low": "83.20",
      "close": "83.90",
      "average": "83.7879",
      "volume": "10156",
      "turnover": "850949.8",
      "trades": "122"
    },
    {
      "date": "2022-12-30",
      "bid": "86.20",
      "ask": "86.30",
      "open": "83.80",
      "high": "86.70",
      "low": "83.00",
      "close": "86.20",
      "average": "84.8143",
      "volume": "17185",
      "turnover": "1457534.4",
      "trades": "153"
    },
    {
      "date": "2023-01-02",
      "bid": "87.90",
      "ask": "88.10",
      "open": "87.90",
      "high": "89.60",
      "low": "87.30",
      "close": "87.90",
      "average": "88.7449",
      "volume": "8694",
      "turnover": "771790.4",
      "trades": "87"
    },
    {
      "date": "2023-01-03",
      "bid": "88.50",
      "ask": "88.80",
      "open": "87.90",
      "high": "89.30",
      "low": "87.90",
      "close": "88.50",
      "average": "88.5119",
      "volume": "4518",
      "turnover": "399896.8",
      "trades": "86"
    },
    {
      "date": "2023-01-04",
      "bid": "90.80",
      "ask": "91.10",
      "open": "88.50",
      "high": "91.40",
      "low": "88.10",
      "close": "91.00",
      "average": "89.929",
      "volume": "8718",
      "turnover": "784000.7",
      "trades": "115"
    },
    {
      "date": "2023-01-05",
      "bid": "91.30",
      "ask": "91.80",
      "open": "90.50",
      "high": "92.80",
      "low": "90.50",
      "close": "91.90",
      "average": "91.8744",
      "volume": "4194",
      "turnover": "385321.4",
      "trades": "48"
    },
    {
      "date": "2023-01-09",
      "bid": "94.70",
      "ask": "95.00",
      "open": "92.50",
      "high": "96.00",
      "low": "92.50",
      "close": "95.30",
      "average": "94.4187",
      "volume": "18429",
      "turnover": "1740042.9",
      "trades": "147"
    },
    {
      "date": "2023-01-10",
      "bid": "90.60",
      "ask": "91.00",
      "open": "94.90",
      "high": "94.90",
      "low": "90.60",
      "close": "90.60",
      "average": "92.0374",
      "volume": "96152",
      "turnover": "8849578.8",
      "trades": "285"
    },
    {
      "date": "2023-01-11",
      "bid": "90.30",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.80",
      "low": "89.70",
      "close": "90.10",
      "average": "90.7342",
      "volume": "18334",
      "turnover": "1663464.4",
      "trades": "129"
    },
    {
      "date": "2023-01-12",
      "bid": "90.50",
      "ask": "90.80",
      "open": "90.60",
      "high": "92.10",
      "low": "89.10",
      "close": "90.50",
      "average": "90.6228",
      "volume": "25391",
      "turnover": "2301826.65",
      "trades": "306"
    },
    {
      "date": "2023-01-13",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.30",
      "high": "90.30",
      "low": "89.40",
      "close": "90.00",
      "average": "89.8081",
      "volume": "20140",
      "turnover": "1808735.5",
      "trades": "315"
    },
    {
      "date": "2023-01-16",
      "bid": "94.10",
      "ask": "94.20",
      "open": "90.00",
      "high": "94.50",
      "low": "90.00",
      "close": "94.50",
      "average": "92.6825",
      "volume": "21119",
      "turnover": "1956989.7",
      "trades": "180"
    },
    {
      "date": "2023-01-17",
      "bid": "91.80",
      "ask": "92.10",
      "open": "94.00",
      "high": "94.00",
      "low": "91.10",
      "close": "92.20",
      "average": "93.0502",
      "volume": "37252",
      "turnover": "3466304.3",
      "trades": "221"
    },
    {
      "date": "2023-01-18",
      "bid": "90.30",
      "ask": "91.00",
      "open": "92.10",
      "high": "92.20",
      "low": "90.00",
      "close": "90.90",
      "average": "90.9083",
      "volume": "23195",
      "turnover": "2108618.7",
      "trades": "244"
    },
    {
      "date": "2023-01-19",
      "bid": "90.90",
      "ask": "92.00",
      "open": "90.00",
      "high": "91.30",
      "low": "88.90",
      "close": "91.30",
      "average": "90.6591",
      "volume": "31296",
      "turnover": "2836648.15",
      "trades": "165"
    },
    {
      "date": "2023-01-20",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.30",
      "high": "91.30",
      "low": "90.20",
      "close": "91.20",
      "average": "90.9521",
      "volume": "4480",
      "turnover": "407432.1",
      "trades": "73"
    },
    {
      "date": "2023-01-23",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.10",
      "high": "91.20",
      "low": "90.30",
      "close": "91.10",
      "average": "90.9045",
      "volume": "6033",
      "turnover": "548427.1",
      "trades": "96"
    },
    {
      "date": "2023-01-24",
      "bid": "90.70",
      "ask": "91.10",
      "open": "91.10",
      "high": "91.20",
      "low": "90.70",
      "close": "90.90",
      "average": "91.0961",
      "volume": "6577",
      "turnover": "599139",
      "trades": "52"
    },
    {
      "date": "2023-01-25",
      "bid": "89.40",
      "ask": "89.90",
      "open": "90.50",
      "high": "90.50",
      "low": "89.00",
      "close": "89.90",
      "average": "89.8919",
      "volume": "4464",
      "turnover": "401277.3",
      "trades": "61"
    },
    {
      "date": "2023-01-26",
      "bid": "89.40",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.30",
      "low": "89.20",
      "close": "89.50",
      "average": "89.6264",
      "volume": "11245",
      "turnover": "1007854.95",
      "trades": "108"
    },
    {
      "date": "2023-01-27",
      "bid": "89.00",
      "ask": "89.60",
      "open": "87.90",
      "high": "90.00",
      "low": "87.90",
      "close": "89.60",
      "average": "89.2837",
      "volume": "8785",
      "turnover": "784787.3",
      "trades": "102"
    },
    {
      "date": "2023-01-30",
      "bid": "90.00",
      "ask": "90.30",
      "open": "89.30",
      "high": "91.20",
      "low": "89.00",
      "close": "90.20",
      "average": "90.402",
      "volume": "9046",
      "turnover": "817776.9",
      "trades": "115"
    },
    {
      "date": "2023-01-31",
      "bid": "89.60",
      "ask": "90.10",
      "open": "90.00",
      "high": "90.90",
      "low": "89.20",
      "close": "90.40",
      "average": "89.9783",
      "volume": "27617",
      "turnover": "2484931.1",
      "trades": "200"
    },
    {
      "date": "2023-02-01",
      "bid": "89.90",
      "ask": "90.40",
      "open": "90.40",
      "high": "90.40",
      "low": "89.90",
      "close": "90.00",
      "average": "90.1194",
      "volume": "24918",
      "turnover": "2245597.9",
      "trades": "257"
    },
    {
      "date": "2023-02-02",
      "bid": "90.80",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.10",
      "low": "89.70",
      "close": "91.00",
      "average": "90.3534",
      "volume": "14025",
      "turnover": "1267500.89",
      "trades": "140"
    },
    {
      "date": "2023-02-03",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.00",
      "high": "91.20",
      "low": "90.40",
      "close": "91.00",
      "average": "91.0442",
      "volume": "15900",
      "turnover": "1447658.2",
      "trades": "175"
    },
    {
      "date": "2023-02-06",
      "bid": "88.80",
      "ask": "89.80",
      "open": "90.50",
      "high": "91.20",
      "low": "88.30",
      "close": "89.80",
      "average": "89.5818",
      "volume": "13585",
      "turnover": "1216969.39",
      "trades": "122"
    },
    {
      "date": "2023-02-07",
      "bid": "89.90",
      "ask": "91.20",
      "open": "88.60",
      "high": "90.20",
      "low": "88.60",
      "close": "90.00",
      "average": "89.7679",
      "volume": "8626",
      "turnover": "774595.8",
      "trades": "87"
    },
    {
      "date": "2023-02-08",
      "bid": "89.40",
      "ask": "89.70",
      "open": "91.10",
      "high": "91.10",
      "low": "89.10",
      "close": "89.40",
      "average": "89.4214",
      "volume": "9407",
      "turnover": "841186.9",
      "trades": "107"
    },
    {
      "date": "2023-02-09",
      "bid": "88.70",
      "ask": "88.90",
      "open": "89.90",
      "high": "90.00",
      "low": "88.60",
      "close": "88.60",
      "average": "89.0649",
      "volume": "15699",
      "turnover": "1398230",
      "trades": "117"
    },
    {
      "date": "2023-02-10",
      "bid": "86.80",
      "ask": "87.00",
      "open": "88.60",
      "high": "89.00",
      "low": "86.10",
      "close": "86.80",
      "average": "87.2938",
      "volume": "9300",
      "turnover": "811755.7",
      "trades": "110"
    },
    {
      "date": "2023-02-13",
      "bid": "87.10",
      "ask": "87.20",
      "open": "88.00",
      "high": "89.10",
      "low": "86.60",
      "close": "87.40",
      "average": "86.9005",
      "volume": "85043",
      "turnover": "7389309.2",
      "trades": "135"
    },
    {
      "date": "2023-02-14",
      "bid": "93.60",
      "ask": "93.80",
      "open": "91.10",
      "high": "94.50",
      "low": "89.00",
      "close": "93.90",
      "average": "92.8411",
      "volume": "154715",
      "turnover": "14367196.5",
      "trades": "513"
    },
    {
      "date": "2023-02-15",
      "bid": "91.60",
      "ask": "91.70",
      "open": "93.60",
      "high": "94.50",
      "low": "91.00",
      "close": "91.80",
      "average": "92.5528",
      "volume": "196896",
      "turnover": "18223280.2",
      "trades": "325"
    },
    {
      "date": "2023-02-16",
      "bid": "91.60",
      "ask": "91.90",
      "open": "92.40",
      "high": "93.90",
      "low": "91.00",
      "close": "91.60",
      "average": "92.2052",
      "volume": "29284",
      "turnover": "2700833",
      "trades": "218"
    },
    {
      "date": "2023-02-17",
      "bid": "91.40",
      "ask": "91.90",
      "open": "92.90",
      "high": "92.90",
      "low": "90.60",
      "close": "91.50",
      "average": "91.682",
      "volume": "62536",
      "turnover": "5706569.7",
      "trades": "162"
    },
    {
      "date": "2023-02-20",
      "bid": "90.80",
      "ask": "91.60",
      "open": "92.10",
      "high": "92.50",
      "low": "90.70",
      "close": "91.00",
      "average": "91.0352",
      "volume": "118948",
      "turnover": "10830658.7",
      "trades": "150"
    },
    {
      "date": "2023-02-21",
      "bid": "91.30",
      "ask": "91.90",
      "open": "91.00",
      "high": "92.00",
      "low": "90.50",
      "close": "91.90",
      "average": "91.035",
      "volume": "147432",
      "turnover": "13422036.1",
      "trades": "174"
    },
    {
      "date": "2023-02-22",
      "bid": "91.20",
      "ask": "91.40",
      "open": "91.20",
      "high": "91.80",
      "low": "90.50",
      "close": "91.40",
      "average": "91.335",
      "volume": "26405",
      "turnover": "2404729.54",
      "trades": "87"
    },
    {
      "date": "2023-02-23",
      "bid": "91.50",
      "ask": "91.90",
      "open": "90.90",
      "high": "92.00",
      "low": "90.90",
      "close": "91.60",
      "average": "91.4963",
      "volume": "263028",
      "turnover": "24091417",
      "trades": "132"
    },
    {
      "date": "2023-02-24",
      "bid": "92.20",
      "ask": "92.30",
      "open": "92.00",
      "high": "92.50",
      "low": "91.80",
      "close": "92.20",
      "average": "92.1051",
      "volume": "20596",
      "turnover": "1896714.5",
      "trades": "206"
    },
    {
      "date": "2023-02-27",
      "bid": "92.30",
      "ask": "92.40",
      "open": "91.50",
      "high": "92.50",
      "low": "91.50",
      "close": "92.50",
      "average": "92.3023",
      "volume": "23068",
      "turnover": "2129615.85",
      "trades": "123"
    },
    {
      "date": "2023-02-28",
      "bid": "93.90",
      "ask": "94.50",
      "open": "93.00",
      "high": "94.90",
      "low": "92.20",
      "close": "94.20",
      "average": "93.6901",
      "volume": "75180",
      "turnover": "7049068.6",
      "trades": "389"
    },
    {
      "date": "2023-03-01",
      "bid": "96.60",
      "ask": "97.00",
      "open": "94.10",
      "high": "97.00",
      "low": "93.00",
      "close": "96.70",
      "average": "95.5696",
      "volume": "38055",
      "turnover": "3631106.4",
      "trades": "239"
    },
    {
      "date": "2023-03-02",
      "bid": "97.10",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.90",
      "low": "95.50",
      "close": "96.90",
      "average": "97.1099",
      "volume": "48421",
      "turnover": "4702160.59",
      "trades": "292"
    },
    {
      "date": "2023-03-03",
      "bid": "96.30",
      "ask": "96.60",
      "open": "97.00",
      "high": "98.50",
      "low": "95.70",
      "close": "96.30",
      "average": "96.8906",
      "volume": "24770",
      "turnover": "2399979.29",
      "trades": "222"
    },
    {
      "date": "2023-03-06",
      "bid": "93.20",
      "ask": "93.40",
      "open": "96.40",
      "high": "96.80",
      "low": "92.60",
      "close": "93.10",
      "average": "93.9762",
      "volume": "17214",
      "turnover": "1617705.6",
      "trades": "231"
    },
    {
      "date": "2023-03-07",
      "bid": "92.40",
      "ask": "92.90",
      "open": "92.20",
      "high": "93.20",
      "low": "92.00",
      "close": "92.80",
      "average": "92.6127",
      "volume": "11875",
      "turnover": "1099816.05",
      "trades": "158"
    },
    {
      "date": "2023-03-08",
      "bid": "89.50",
      "ask": "89.70",
      "open": "93.00",
      "high": "93.00",
      "low": "89.10",
      "close": "89.50",
      "average": "90.1797",
      "volume": "30211",
      "turnover": "2724418",
      "trades": "234"
    },
    {
      "date": "2023-03-09",
      "bid": "89.00",
      "ask": "89.20",
      "open": "89.50",
      "high": "89.90",
      "low": "88.20",
      "close": "89.20",
      "average": "88.8006",
      "volume": "60986",
      "turnover": "5415630.1",
      "trades": "161"
    },
    {
      "date": "2023-03-10",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.00",
      "high": "90.30",
      "low": "84.70",
      "close": "89.60",
      "average": "88.0624",
      "volume": "42354",
      "turnover": "3730026.25",
      "trades": "292"
    },
    {
      "date": "2023-03-13",
      "bid": "86.90",
      "ask": "87.20",
      "open": "90.60",
      "high": "90.60",
      "low": "86.30",
      "close": "86.90",
      "average": "87.6674",
      "volume": "19074",
      "turnover": "1672168.5",
      "trades": "176"
    },
    {
      "date": "2023-03-14",
      "bid": "87.90",
      "ask": "88.30",
      "open": "87.20",
      "high": "88.70",
      "low": "86.90",
      "close": "87.70",
      "average": "87.5647",
      "volume": "20649",
      "turnover": "1808123.3",
      "trades": "155"
    },
    {
      "date": "2023-03-15",
      "bid": "87.30",
      "ask": "87.70",
      "open": "88.00",
      "high": "88.50",
      "low": "86.20",
      "close": "87.10",
      "average": "87.3807",
      "volume": "24139",
      "turnover": "2108878.7",
      "trades": "207"
    },
    {
      "date": "2023-03-16",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.20",
      "high": "89.90",
      "low": "86.20",
      "close": "89.10",
      "average": "88.2918",
      "volume": "14642",
      "turnover": "1292768.7",
      "trades": "181"
    },
    {
      "date": "2023-03-17",
      "bid": "86.60",
      "ask": "89.30",
      "open": "89.10",
      "high": "89.40",
      "low": "85.20",
      "close": "86.50",
      "average": "86.74",
      "volume": "270117",
      "turnover": "23869948",
      "trades": "157"
    },
    {
      "date": "2023-03-20",
      "bid": "86.20",
      "ask": "86.90",
      "open": "86.10",
      "high": "88.00",
      "low": "84.10",
      "close": "86.40",
      "average": "86.1246",
      "volume": "25391",
      "turnover": "2186790.7",
      "trades": "249"
    },
    {
      "date": "2023-03-21",
      "bid": "87.20",
      "ask": "87.40",
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "87.20",
      "average": "87.2748",
      "volume": "3310",
      "turnover": "288879.6",
      "trades": "96"
    },
    {
      "date": "2023-03-22",
      "bid": "86.90",
      "ask": "87.20",
      "open": "88.20",
      "high": "88.30",
      "low": "86.90",
      "close": "87.70",
      "average": "87.9766",
      "volume": "260042",
      "turnover": "22877463.35",
      "trades": "306"
    },
    {
      "date": "2023-03-23",
      "bid": "91.10",
      "ask": "91.70",
      "open": "87.70",
      "high": "92.00",
      "low": "86.40",
      "close": "91.60",
      "average": "90.3178",
      "volume": "31055",
      "turnover": "2802894",
      "trades": "276"
    },
    {
      "date": "2023-03-24",
      "bid": "89.20",
      "ask": "89.40",
      "open": "91.70",
      "high": "91.70",
      "low": "89.10",
      "close": "89.20",
      "average": "89.6858",
      "volume": "15424",
      "turnover": "1383313.2",
      "trades": "148"
    },
    {
      "date": "2023-03-27",
      "bid": "88.20",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.00",
      "low": "87.80",
      "close": "88.30",
      "average": "89.1739",
      "volume": "65063",
      "turnover": "5801897",
      "trades": "134"
    },
    {
      "date": "2023-03-28",
      "bid": "88.90",
      "ask": "89.30",
      "open": "87.00",
      "high": "88.90",
      "low": "87.00",
      "close": "88.60",
      "average": "88.3748",
      "volume": "20801",
      "turnover": "1838283.9",
      "trades": "188"
    },
    {
      "date": "2023-03-29",
      "bid": "89.80",
      "ask": "90.10",
      "open": "88.60",
      "high": "90.50",
      "low": "87.20",
      "close": "90.50",
      "average": "89.734",
      "volume": "11879",
      "turnover": "1065950.3",
      "trades": "147"
    },
    {
      "date": "2023-03-30",
      "bid": "91.70",
      "ask": "92.00",
      "open": "90.90",
      "high": "92.60",
      "low": "90.90",
      "close": "92.00",
      "average": "91.9109",
      "volume": "15774",
      "turnover": "1449802.5",
      "trades": "152"
    },
    {
      "date": "2023-03-31",
      "bid": "93.80",
      "ask": "94.10",
      "open": "92.20",
      "high": "96.00",
      "low": "92.20",
      "close": "93.60",
      "average": "93.5894",
      "volume": "28342",
      "turnover": "2652034.9",
      "trades": "264"
    },
    {
      "date": "2023-04-03",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.70",
      "high": "94.00",
      "low": "91.70",
      "close": "92.50",
      "average": "92.8422",
      "volume": "28794",
      "turnover": "2673299.6",
      "trades": "231"
    },
    {
      "date": "2023-04-04",
      "bid": "93.10",
      "ask": "93.40",
      "open": "94.50",
      "high": "95.50",
      "low": "92.80",
      "close": "93.10",
      "average": "94.2088",
      "volume": "18213",
      "turnover": "1715824.7",
      "trades": "206"
    },
    {
      "date": "2023-04-05",
      "bid": "92.00",
      "ask": "92.40",
      "open": "93.10",
      "high": "93.30",
      "low": "91.70",
      "close": "92.10",
      "average": "92.2163",
      "volume": "10901",
      "turnover": "1005250.3",
      "trades": "125"
    },
    {
      "date": "2023-04-06",
      "bid": "93.10",
      "ask": "93.40",
      "open": "95.80",
      "high": "95.80",
      "low": "92.80",
      "close": "93.10",
      "average": "93.5414",
      "volume": "9616",
      "turnover": "899493.8",
      "trades": "129"
    },
    {
      "date": "2023-04-11",
      "bid": "96.30",
      "ask": "96.50",
      "open": "93.10",
      "high": "97.30",
      "low": "93.10",
      "close": "96.50",
      "average": "95.9784",
      "volume": "24032",
      "turnover": "2306552.29",
      "trades": "231"
    },
    {
      "date": "2023-04-12",
      "bid": "93.60",
      "ask": "93.80",
      "open": "96.50",
      "high": "96.50",
      "low": "92.50",
      "close": "93.80",
      "average": "93.9904",
      "volume": "30541",
      "turnover": "2872438.25",
      "trades": "286"
    },
    {
      "date": "2023-04-13",
      "bid": "95.30",
      "ask": "95.60",
      "open": "93.70",
      "high": "96.10",
      "low": "91.50",
      "close": "95.20",
      "average": "93.9881",
      "volume": "30066",
      "turnover": "2825847.2",
      "trades": "347"
    },
    {
      "date": "2023-04-14",
      "bid": "95.10",
      "ask": "95.30",
      "open": "96.30",
      "high": "96.30",
      "low": "94.50",
      "close": "95.20",
      "average": "95.1977",
      "volume": "9973",
      "turnover": "949824.55",
      "trades": "141"
    },
    {
      "date": "2023-04-17",
      "bid": "96.20",
      "ask": "96.50",
      "open": "95.20",
      "high": "97.90",
      "low": "94.00",
      "close": "96.20",
      "average": "95.8669",
      "volume": "39528",
      "turnover": "3789425",
      "trades": "360"
    },
    {
      "date": "2023-04-18",
      "bid": "94.30",
      "ask": "94.60",
      "open": "96.20",
      "high": "96.30",
      "low": "94.30",
      "close": "94.40",
      "average": "95.3014",
      "volume": "25050",
      "turnover": "2387299.79",
      "trades": "316"
    },
    {
      "date": "2023-04-19",
      "bid": "93.10",
      "ask": "93.80",
      "open": "92.00",
      "high": "96.20",
      "low": "92.00",
      "close": "93.70",
      "average": "94.4276",
      "volume": "47281",
      "turnover": "4465413.09",
      "trades": "495"
    },
    {
      "date": "2023-04-20",
      "bid": "98.10",
      "ask": "98.30",
      "open": "94.00",
      "high": "98.40",
      "low": "93.60",
      "close": "98.10",
      "average": "96.778",
      "volume": "57845",
      "turnover": "5548553.4",
      "trades": "408"
    },
    {
      "date": "2023-04-21",
      "bid": "103.20",
      "ask": "103.80",
      "open": "105.00",
      "high": "108.00",
      "low": "103.60",
      "close": "104.00",
      "average": "105.3514",
      "volume": "191868",
      "turnover": "20212428.5",
      "trades": "1322"
    },
    {
      "date": "2023-04-24",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.80",
      "high": "107.00",
      "low": "104.00",
      "close": "106.00",
      "average": "105.4546",
      "volume": "981125",
      "turnover": "103472481.7",
      "trades": "784"
    },
    {
      "date": "2023-04-25",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.00",
      "high": "109.00",
      "low": "104.40",
      "close": "106.00",
      "average": "106.6801",
      "volume": "80540",
      "turnover": "8592711",
      "trades": "527"
    },
    {
      "date": "2023-04-26",
      "bid": "104.80",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.60",
      "low": "104.00",
      "close": "105.00",
      "average": "105.0597",
      "volume": "50251",
      "turnover": "5279352.8",
      "trades": "457"
    },
    {
      "date": "2023-04-27",
      "bid": "106.00",
      "ask": "106.60",
      "open": "106.00",
      "high": "107.60",
      "low": "104.80",
      "close": "106.00",
      "average": "106.2113",
      "volume": "96315",
      "turnover": "10229732.1",
      "trades": "645"
    },
    {
      "date": "2023-04-28",
      "bid": "111.00",
      "ask": "111.40",
      "open": "106.60",
      "high": "112.00",
      "low": "106.60",
      "close": "112.00",
      "average": "110.684",
      "volume": "160458",
      "turnover": "17760131.39",
      "trades": "478"
    },
    {
      "date": "2023-05-02",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.00",
      "high": "113.00",
      "low": "110.40",
      "close": "111.80",
      "average": "111.6641",
      "volume": "46447",
      "turnover": "5186501",
      "trades": "437"
    },
    {
      "date": "2023-05-03",
      "bid": "110.40",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.00",
      "low": "108.00",
      "close": "110.80",
      "average": "109.8017",
      "volume": "48222",
      "turnover": "5294856.2",
      "trades": "437"
    },
    {
      "date": "2023-05-04",
      "bid": "112.20",
      "ask": "112.60",
      "open": "111.20",
      "high": "112.80",
      "low": "109.20",
      "close": "112.60",
      "average": "110.8383",
      "volume": "35670",
      "turnover": "3953596.4",
      "trades": "357"
    },
    {
      "date": "2023-05-05",
      "bid": "110.60",
      "ask": "111.00",
      "open": "113.00",
      "high": "114.00",
      "low": "110.20",
      "close": "111.20",
      "average": "111.4991",
      "volume": "52012",
      "turnover": "5799509.2",
      "trades": "364"
    },
    {
      "date": "2023-05-08",
      "bid": "110.20",
      "ask": "110.80",
      "open": "111.20",
      "high": "111.20",
      "low": "108.80",
      "close": "110.60",
      "average": "110.2024",
      "volume": "44369",
      "turnover": "4889572.2",
      "trades": "399"
    },
    {
      "date": "2023-05-09",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.60",
      "high": "111.00",
      "low": "108.20",
      "close": "110.40",
      "average": "109.9511",
      "volume": "42608",
      "turnover": "4684774.59",
      "trades": "350"
    },
    {
      "date": "2023-05-10",
      "bid": "107.20",
      "ask": "108.00",
      "open": "109.80",
      "high": "109.80",
      "low": "105.20",
      "close": "107.80",
      "average": "107.2975",
      "volume": "54342",
      "turnover": "5830868.6",
      "trades": "503"
    },
    {
      "date": "2023-05-11",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.60",
      "high": "110.80",
      "low": "107.40",
      "close": "109.00",
      "average": "108.8493",
      "volume": "36238",
      "turnover": "3943633.6",
      "trades": "323"
    },
    {
      "date": "2023-05-12",
      "bid": "111.00",
      "ask": "111.80",
      "open": "109.80",
      "high": "112.20",
      "low": "108.20",
      "close": "111.20",
      "average": "110.3902",
      "volume": "124987",
      "turnover": "13797671.8",
      "trades": "536"
    },
    {
      "date": "2023-05-15",
      "bid": "109.00",
      "ask": "109.80",
      "open": "112.00",
      "high": "112.80",
      "low": "108.40",
      "close": "108.80",
      "average": "109.2242",
      "volume": "57604",
      "turnover": "6291954.5",
      "trades": "463"
    },
    {
      "date": "2023-05-16",
      "bid": "106.60",
      "ask": "107.40",
      "open": "108.80",
      "high": "108.80",
      "low": "106.20",
      "close": "107.40",
      "average": "107.2404",
      "volume": "25819",
      "turnover": "2768840.2",
      "trades": "349"
    },
    {
      "date": "2023-05-17",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.40",
      "high": "106.80",
      "low": "104.40",
      "close": "106.80",
      "average": "106.1811",
      "volume": "20103",
      "turnover": "2134559",
      "trades": "215"
    },
    {
      "date": "2023-05-19",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.20",
      "high": "109.80",
      "low": "104.40",
      "close": "107.60",
      "average": "107.2093",
      "volume": "43382",
      "turnover": "4655039.9",
      "trades": "393"
    },
    {
      "date": "2023-05-22",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.60",
      "high": "107.60",
      "low": "104.60",
      "close": "106.40",
      "average": "105.8334",
      "volume": "63929",
      "turnover": "6750070.6",
      "trades": "395"
    },
    {
      "date": "2023-05-23",
      "bid": "104.00",
      "ask": "104.20",
      "open": "105.00",
      "high": "106.20",
      "low": "103.00",
      "close": "103.60",
      "average": "103.9237",
      "volume": "46289",
      "turnover": "4810522",
      "trades": "438"
    },
    {
      "date": "2023-05-24",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.20",
      "high": "103.20",
      "low": "101.00",
      "close": "101.80",
      "average": "101.845",
      "volume": "42058",
      "turnover": "4283199.3",
      "trades": "361"
    },
    {
      "date": "2023-05-25",
      "bid": "99.50",
      "ask": "100.20",
      "open": "102.20",
      "high": "103.00",
      "low": "99.60",
      "close": "99.60",
      "average": "100.2773",
      "volume": "74358",
      "turnover": "7456423.1",
      "trades": "377"
    },
    {
      "date": "2023-05-26",
      "bid": "99.20",
      "ask": "99.50",
      "open": "99.50",
      "high": "100.40",
      "low": "98.60",
      "close": "99.80",
      "average": "99.442",
      "volume": "38966",
      "turnover": "3874858.3",
      "trades": "445"
    },
    {
      "date": "2023-05-29",
      "bid": "96.20",
      "ask": "97.30",
      "open": "99.80",
      "high": "100.00",
      "low": "95.70",
      "close": "97.00",
      "average": "97.3634",
      "volume": "60699",
      "turnover": "5909861.6",
      "trades": "542"
    },
    {
      "date": "2023-05-30",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.00",
      "high": "97.70",
      "low": "95.10",
      "close": "96.00",
      "average": "95.9591",
      "volume": "57047",
      "turnover": "5474210.8",
      "trades": "480"
    },
    {
      "date": "2023-05-31",
      "bid": "94.50",
      "ask": "94.90",
      "open": "95.00",
      "high": "95.70",
      "low": "92.60",
      "close": "94.00",
      "average": "94.0192",
      "volume": "872879",
      "turnover": "82068779",
      "trades": "916"
    },
    {
      "date": "2023-06-01",
      "bid": "97.90",
      "ask": "98.20",
      "open": "95.00",
      "high": "98.40",
      "low": "94.60",
      "close": "97.60",
      "average": "97.1703",
      "volume": "77288",
      "turnover": "7509824.4",
      "trades": "578"
    },
    {
      "date": "2023-06-02",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.60",
      "high": "100.20",
      "low": "98.30",
      "close": "99.90",
      "average": "99.2199",
      "volume": "29515",
      "turnover": "2928515.8",
      "trades": "313"
    },
    {
      "date": "2023-06-05",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.20",
      "high": "100.80",
      "low": "99.90",
      "close": "100.20",
      "average": "100.3657",
      "volume": "27870",
      "turnover": "2797191.7",
      "trades": "319"
    },
    {
      "date": "2023-06-07",
      "bid": "99.10",
      "ask": "99.50",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "99.30",
      "average": "99.5392",
      "volume": "59458",
      "turnover": "5918401.6",
      "trades": "424"
    },
    {
      "date": "2023-06-08",
      "bid": "98.90",
      "ask": "99.20",
      "open": "99.50",
      "high": "100.00",
      "low": "98.80",
      "close": "98.80",
      "average": "99.5199",
      "volume": "20784",
      "turnover": "2068421.7",
      "trades": "286"
    },
    {
      "date": "2023-06-09",
      "bid": "97.30",
      "ask": "97.60",
      "open": "98.50",
      "high": "98.80",
      "low": "96.60",
      "close": "97.80",
      "average": "97.5676",
      "volume": "94449",
      "turnover": "9214782.69",
      "trades": "1056"
    },
    {
      "date": "2023-06-12",
      "bid": "94.80",
      "ask": "95.40",
      "open": "99.00",
      "high": "99.20",
      "low": "94.00",
      "close": "95.90",
      "average": "95.6944",
      "volume": "183066",
      "turnover": "17518115.25",
      "trades": "1304"
    },
    {
      "date": "2023-06-13",
      "bid": "97.40",
      "ask": "97.90",
      "open": "96.00",
      "high": "98.20",
      "low": "96.00",
      "close": "97.50",
      "average": "97.278",
      "volume": "31177",
      "turnover": "3032837.5",
      "trades": "331"
    },
    {
      "date": "2023-06-14",
      "bid": "97.60",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.60",
      "low": "97.30",
      "close": "97.60",
      "average": "97.8106",
      "volume": "14704",
      "turnover": "1438207.2",
      "trades": "163"
    },
    {
      "date": "2023-06-15",
      "bid": "96.30",
      "ask": "96.50",
      "open": "97.50",
      "high": "97.80",
      "low": "96.20",
      "close": "96.30",
      "average": "96.5355",
      "volume": "15456",
      "turnover": "1492052.4",
      "trades": "207"
    },
    {
      "date": "2023-06-16",
      "bid": "98.70",
      "ask": "98.90",
      "open": "96.20",
      "high": "99.20",
      "low": "96.20",
      "close": "98.80",
      "average": "98.4588",
      "volume": "23585",
      "turnover": "2322151.79",
      "trades": "273"
    },
    {
      "date": "2023-06-19",
      "bid": "97.30",
      "ask": "97.60",
      "open": "98.80",
      "high": "101.20",
      "low": "97.40",
      "close": "97.70",
      "average": "99.5542",
      "volume": "60435",
      "turnover": "6016560.2",
      "trades": "556"
    },
    {
      "date": "2023-06-20",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.60",
      "high": "99.60",
      "low": "97.20",
      "close": "98.80",
      "average": "98.7336",
      "volume": "34723",
      "turnover": "3427992.75",
      "trades": "356"
    },
    {
      "date": "2023-06-21",
      "bid": "98.50",
      "ask": "98.90",
      "open": "98.80",
      "high": "100.20",
      "low": "98.00",
      "close": "98.80",
      "average": "98.8051",
      "volume": "26304",
      "turnover": "2598968.6",
      "trades": "257"
    },
    {
      "date": "2023-06-22",
      "bid": "100.40",
      "ask": "101.00",
      "open": "98.80",
      "high": "100.60",
      "low": "98.20",
      "close": "100.40",
      "average": "99.9658",
      "volume": "37012",
      "turnover": "3698851.5",
      "trades": "310"
    },
    {
      "date": "2023-06-26",
      "bid": "102.60",
      "ask": "103.00",
      "open": "101.40",
      "high": "103.40",
      "low": "101.40",
      "close": "103.00",
      "average": "102.5828",
      "volume": "49542",
      "turnover": "5082132.7",
      "trades": "464"
    },
    {
      "date": "2023-06-27",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.00",
      "low": "100.40",
      "close": "102.00",
      "average": "101.6126",
      "volume": "28891",
      "turnover": "2935690.4",
      "trades": "318"
    },
    {
      "date": "2023-06-28",
      "bid": "104.60",
      "ask": "104.80",
      "open": "102.00",
      "high": "105.00",
      "low": "101.80",
      "close": "104.60",
      "average": "103.5911",
      "volume": "30590",
      "turnover": "3168850.6",
      "trades": "258"
    },
    {
      "date": "2023-06-29",
      "bid": "105.60",
      "ask": "106.20",
      "open": "104.80",
      "high": "107.60",
      "low": "104.60",
      "close": "106.20",
      "average": "106.3155",
      "volume": "26964",
      "turnover": "2866689.8",
      "trades": "358"
    },
    {
      "date": "2023-06-30",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.00",
      "high": "106.60",
      "low": "104.40",
      "close": "106.00",
      "average": "105.6555",
      "volume": "21774",
      "turnover": "2300542.2",
      "trades": "252"
    },
    {
      "date": "2023-07-03",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.00",
      "high": "107.60",
      "low": "106.00",
      "close": "107.40",
      "average": "106.9819",
      "volume": "23340",
      "turnover": "2496957.79",
      "trades": "357"
    },
    {
      "date": "2023-07-04",
      "bid": "106.40",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.00",
      "low": "106.40",
      "close": "106.80",
      "average": "106.5595",
      "volume": "38367",
      "turnover": "4088370.2",
      "trades": "370"
    },
    {
      "date": "2023-07-05",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.20",
      "high": "106.20",
      "low": "105.20",
      "close": "105.60",
      "average": "105.7402",
      "volume": "14573",
      "turnover": "1540952.4",
      "trades": "235"
    },
    {
      "date": "2023-07-06",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.60",
      "high": "105.20",
      "low": "103.00",
      "close": "103.20",
      "average": "104.0479",
      "volume": "32046",
      "turnover": "3334318.8",
      "trades": "358"
    },
    {
      "date": "2023-07-07",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.20",
      "high": "104.80",
      "low": "102.80",
      "close": "104.00",
      "average": "103.7763",
      "volume": "22586",
      "turnover": "2343891.2",
      "trades": "302"
    },
    {
      "date": "2023-07-10",
      "bid": "103.40",
      "ask": "103.80",
      "open": "103.80",
      "high": "104.00",
      "low": "102.20",
      "close": "103.60",
      "average": "103.0455",
      "volume": "31948",
      "turnover": "3291797.6",
      "trades": "362"
    },
    {
      "date": "2023-07-11",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.80",
      "high": "104.00",
      "low": "102.20",
      "close": "103.00",
      "average": "102.8254",
      "volume": "16305",
      "turnover": "1676567.4",
      "trades": "299"
    },
    {
      "date": "2023-07-12",
      "bid": "105.20",
      "ask": "105.60",
      "open": "103.00",
      "high": "105.80",
      "low": "102.40",
      "close": "105.80",
      "average": "104.6295",
      "volume": "32718",
      "turnover": "3423267.4",
      "trades": "243"
    },
    {
      "date": "2023-07-13",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.60",
      "high": "106.80",
      "low": "105.40",
      "close": "105.60",
      "average": "105.905",
      "volume": "44288",
      "turnover": "4691530.8",
      "trades": "366"
    },
    {
      "date": "2023-07-14",
      "bid": "98.60",
      "ask": "99.00",
      "open": "105.20",
      "high": "106.60",
      "low": "96.70",
      "close": "99.00",
      "average": "100.9877",
      "volume": "322314",
      "turnover": "32552157.85",
      "trades": "2617"
    },
    {
      "date": "2023-07-17",
      "bid": "92.40",
      "ask": "92.60",
      "open": "99.00",
      "high": "99.10",
      "low": "91.80",
      "close": "92.30",
      "average": "94.0571",
      "volume": "157050",
      "turnover": "14771660.3",
      "trades": "1312"
    },
    {
      "date": "2023-07-18",
      "bid": "92.70",
      "ask": "92.90",
      "open": "91.20",
      "high": "93.30",
      "low": "90.40",
      "close": "93.00",
      "average": "91.78",
      "volume": "90513",
      "turnover": "8307239.5",
      "trades": "731"
    },
    {
      "date": "2023-07-19",
      "bid": "94.10",
      "ask": "94.30",
      "open": "93.00",
      "high": "94.50",
      "low": "92.70",
      "close": "94.10",
      "average": "93.8708",
      "volume": "47169",
      "turnover": "4427486.5",
      "trades": "435"
    },
    {
      "date": "2023-07-20",
      "bid": "95.00",
      "ask": "95.20",
      "open": "94.10",
      "high": "96.00",
      "low": "93.90",
      "close": "94.80",
      "average": "95.1263",
      "volume": "34084",
      "turnover": "3242285.7",
      "trades": "432"
    },
    {
      "date": "2023-07-21",
      "bid": "93.00",
      "ask": "93.40",
      "open": "94.30",
      "high": "94.30",
      "low": "92.80",
      "close": "93.10",
      "average": "93.3466",
      "volume": "24193",
      "turnover": "2258333.5",
      "trades": "291"
    },
    {
      "date": "2023-07-24",
      "bid": "92.10",
      "ask": "92.40",
      "open": "93.00",
      "high": "93.10",
      "low": "91.60",
      "close": "92.30",
      "average": "92.3561",
      "volume": "37191",
      "turnover": "3434781.05",
      "trades": "395"
    },
    {
      "date": "2023-07-25",
      "bid": "95.00",
      "ask": "95.40",
      "open": "92.30",
      "high": "95.50",
      "low": "91.80",
      "close": "95.00",
      "average": "93.3337",
      "volume": "67121",
      "turnover": "6264653",
      "trades": "419"
    },
    {
      "date": "2023-07-26",
      "bid": "95.00",
      "ask": "95.10",
      "open": "93.80",
      "high": "95.20",
      "low": "92.80",
      "close": "95.20",
      "average": "94.2993",
      "volume": "88472",
      "turnover": "8342813.6",
      "trades": "459"
    },
    {
      "date": "2023-07-27",
      "bid": "96.00",
      "ask": "96.20",
      "open": "95.60",
      "high": "97.00",
      "low": "94.90",
      "close": "96.30",
      "average": "96.252",
      "volume": "46717",
      "turnover": "4496456.7",
      "trades": "339"
    },
    {
      "date": "2023-07-28",
      "bid": "95.10",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.30",
      "low": "94.90",
      "close": "96.00",
      "average": "95.7045",
      "volume": "20357",
      "turnover": "1948256.9",
      "trades": "180"
    },
    {
      "date": "2023-07-31",
      "bid": "94.60",
      "ask": "94.70",
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.30",
      "average": "94.7415",
      "volume": "139970",
      "turnover": "13260870.8",
      "trades": "301"
    },
    {
      "date": "2023-08-01",
      "bid": "95.80",
      "ask": "96.00",
      "open": "94.40",
      "high": "96.80",
      "low": "94.40",
      "close": "95.80",
      "average": "95.819",
      "volume": "51767",
      "turnover": "4960262",
      "trades": "481"
    },
    {
      "date": "2023-08-02",
      "bid": "94.40",
      "ask": "94.50",
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.20",
      "average": "94.6895",
      "volume": "46952",
      "turnover": "4445910.09",
      "trades": "500"
    },
    {
      "date": "2023-08-03",
      "bid": "94.00",
      "ask": "94.10",
      "open": "94.30",
      "high": "95.10",
      "low": "93.90",
      "close": "94.10",
      "average": "94.245",
      "volume": "31944",
      "turnover": "3010562.2",
      "trades": "332"
    },
    {
      "date": "2023-08-04",
      "bid": "94.20",
      "ask": "94.40",
      "open": "94.40",
      "high": "95.00",
      "low": "93.00",
      "close": "94.10",
      "average": "94.2611",
      "volume": "40553",
      "turnover": "3822571.1",
      "trades": "420"
    },
    {
      "date": "2023-08-07",
      "bid": "94.90",
      "ask": "95.20",
      "open": "94.00",
      "high": "95.80",
      "low": "93.90",
      "close": "95.00",
      "average": "94.3841",
      "volume": "194941",
      "turnover": "18399338",
      "trades": "339"
    },
    {
      "date": "2023-08-08",
      "bid": "98.20",
      "ask": "99.00",
      "open": "95.00",
      "high": "98.70",
      "low": "94.60",
      "close": "98.10",
      "average": "97.6222",
      "volume": "114241",
      "turnover": "11152451.5",
      "trades": "610"
    },
    {
      "date": "2023-08-09",
      "bid": "97.10",
      "ask": "97.40",
      "open": "98.10",
      "high": "99.00",
      "low": "96.60",
      "close": "97.10",
      "average": "97.7752",
      "volume": "39219",
      "turnover": "3834651.4",
      "trades": "292"
    },
    {
      "date": "2023-08-10",
      "bid": "96.60",
      "ask": "96.70",
      "open": "97.70",
      "high": "97.90",
      "low": "96.40",
      "close": "96.50",
      "average": "96.795",
      "volume": "22545",
      "turnover": "2182242.7",
      "trades": "251"
    },
    {
      "date": "2023-08-11",
      "bid": "96.40",
      "ask": "96.50",
      "open": "96.50",
      "high": "98.20",
      "low": "96.30",
      "close": "96.40",
      "average": "96.8107",
      "volume": "17781",
      "turnover": "1721390.2",
      "trades": "227"
    },
    {
      "date": "2023-08-14",
      "bid": "99.20",
      "ask": "99.70",
      "open": "96.40",
      "high": "105.60",
      "low": "96.20",
      "close": "99.50",
      "average": "99.1083",
      "volume": "133313",
      "turnover": "13213482.8",
      "trades": "677"
    },
    {
      "date": "2023-08-15",
      "bid": "97.70",
      "ask": "97.90",
      "open": "99.50",
      "high": "100.40",
      "low": "96.80",
      "close": "97.80",
      "average": "97.9908",
      "volume": "43490",
      "turnover": "4261617.9",
      "trades": "473"
    },
    {
      "date": "2023-08-16",
      "bid": "99.00",
      "ask": "99.10",
      "open": "99.00",
      "high": "99.60",
      "low": "97.80",
      "close": "99.50",
      "average": "98.8325",
      "volume": "41002",
      "turnover": "4052265.5",
      "trades": "418"
    },
    {
      "date": "2023-08-17",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.90",
      "high": "99.50",
      "low": "98.50",
      "close": "98.80",
      "average": "98.9407",
      "volume": "46832",
      "turnover": "4633592.4",
      "trades": "295"
    },
    {
      "date": "2023-08-18",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.30",
      "high": "101.60",
      "low": "99.20",
      "close": "100.00",
      "average": "100.3387",
      "volume": "86432",
      "turnover": "8672239.44",
      "trades": "825"
    },
    {
      "date": "2023-08-21",
      "bid": "99.80",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.40",
      "low": "99.80",
      "close": "99.80",
      "average": "101.2001",
      "volume": "93690",
      "turnover": "9482470.5",
      "trades": "740"
    },
    {
      "date": "2023-08-22",
      "bid": "98.90",
      "ask": "99.00",
      "open": "99.80",
      "high": "101.00",
      "low": "98.60",
      "close": "99.00",
      "average": "99.5853",
      "volume": "36710",
      "turnover": "3656278.75",
      "trades": "400"
    },
    {
      "date": "2023-08-23",
      "bid": "99.90",
      "ask": "100.20",
      "open": "100.00",
      "high": "100.80",
      "low": "99.10",
      "close": "100.40",
      "average": "100.0461",
      "volume": "28442",
      "turnover": "2845529.9",
      "trades": "323"
    },
    {
      "date": "2023-08-24",
      "bid": "97.60",
      "ask": "97.70",
      "open": "101.00",
      "high": "101.80",
      "low": "97.40",
      "close": "97.40",
      "average": "98.9741",
      "volume": "76731",
      "turnover": "7594517.6",
      "trades": "614"
    },
    {
      "date": "2023-08-25",
      "bid": "98.10",
      "ask": "98.30",
      "open": "97.20",
      "high": "99.20",
      "low": "96.20",
      "close": "98.20",
      "average": "98.1531",
      "volume": "30019",
      "turnover": "2946457.9",
      "trades": "394"
    },
    {
      "date": "2023-08-28",
      "bid": "100.20",
      "ask": "100.40",
      "open": "98.60",
      "high": "100.40",
      "low": "98.60",
      "close": "100.00",
      "average": "99.7559",
      "volume": "27850",
      "turnover": "2778202.9",
      "trades": "256"
    },
    {
      "date": "2023-08-29",
      "bid": "99.80",
      "ask": "99.90",
      "open": "100.60",
      "high": "100.60",
      "low": "99.10",
      "close": "100.00",
      "average": "99.8199",
      "volume": "18536",
      "turnover": "1850261.4",
      "trades": "274"
    },
    {
      "date": "2023-08-30",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.90",
      "high": "100.80",
      "low": "99.40",
      "close": "100.60",
      "average": "100.3296",
      "volume": "25867",
      "turnover": "2595226.9",
      "trades": "175"
    },
    {
      "date": "2023-08-31",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.60",
      "high": "100.80",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0843",
      "volume": "45307",
      "turnover": "4534517.3",
      "trades": "307"
    },
    {
      "date": "2023-09-01",
      "bid": "99.70",
      "ask": "99.90",
      "open": "100.00",
      "high": "100.80",
      "low": "98.90",
      "close": "99.20",
      "average": "99.3405",
      "volume": "78094",
      "turnover": "7763835.55",
      "trades": "364"
    },
    {
      "date": "2023-09-04",
      "bid": "99.20",
      "ask": "99.40",
      "open": "99.20",
      "high": "100.40",
      "low": "99.10",
      "close": "99.10",
      "average": "99.6976",
      "volume": "16293",
      "turnover": "1624372.3",
      "trades": "194"
    },
    {
      "date": "2023-09-05",
      "bid": "98.60",
      "ask": "99.00",
      "open": "98.60",
      "high": "99.10",
      "low": "98.50",
      "close": "98.70",
      "average": "98.7096",
      "volume": "22290",
      "turnover": "2200238",
      "trades": "259"
    },
    {
      "date": "2023-09-06",
      "bid": "97.20",
      "ask": "97.60",
      "open": "98.30",
      "high": "98.80",
      "low": "97.20",
      "close": "97.30",
      "average": "98.0389",
      "volume": "37471",
      "turnover": "3673614.5",
      "trades": "258"
    },
    {
      "date": "2023-09-07",
      "bid": "96.70",
      "ask": "97.00",
      "open": "97.60",
      "high": "97.60",
      "low": "96.50",
      "close": "96.80",
      "average": "96.8717",
      "volume": "50317",
      "turnover": "4874540.5",
      "trades": "374"
    },
    {
      "date": "2023-09-08",
      "bid": "99.40",
      "ask": "99.60",
      "open": "97.40",
      "high": "100.40",
      "low": "97.00",
      "close": "99.60",
      "average": "97.6762",
      "volume": "1315411",
      "turnover": "128513181.55",
      "trades": "941"
    },
    {
      "date": "2023-09-11",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.00",
      "low": "98.80",
      "close": "100.00",
      "average": "99.4566",
      "volume": "58746",
      "turnover": "5842679.3",
      "trades": "425"
    },
    {
      "date": "2023-09-12",
      "bid": "98.50",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.20",
      "low": "98.30",
      "close": "98.80",
      "average": "98.6889",
      "volume": "99616",
      "turnover": "9831507.75",
      "trades": "494"
    },
    {
      "date": "2023-09-13",
      "bid": "97.70",
      "ask": "98.90",
      "open": "98.60",
      "high": "99.30",
      "low": "97.40",
      "close": "99.00",
      "average": "97.9825",
      "volume": "230339",
      "turnover": "22569263.1",
      "trades": "449"
    },
    {
      "date": "2023-09-14",
      "bid": "98.40",
      "ask": "98.50",
      "open": "98.10",
      "high": "98.50",
      "low": "97.60",
      "close": "98.50",
      "average": "98.093",
      "volume": "69639",
      "turnover": "6831105.3",
      "trades": "360"
    },
    {
      "date": "2023-09-15",
      "bid": "98.00",
      "ask": "98.20",
      "open": "98.00",
      "high": "98.90",
      "low": "97.90",
      "close": "98.20",
      "average": "98.1603",
      "volume": "55793",
      "turnover": "5476557.3",
      "trades": "301"
    },
    {
      "date": "2023-09-18",
      "bid": "97.80",
      "ask": "97.90",
      "open": "97.70",
      "high": "98.00",
      "low": "97.70",
      "close": "97.90",
      "average": "97.7897",
      "volume": "53571",
      "turnover": "5238653.7",
      "trades": "226"
    },
    {
      "date": "2023-09-19",
      "bid": "97.90",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.40",
      "low": "97.10",
      "close": "97.90",
      "average": "97.8208",
      "volume": "52300",
      "turnover": "5116025.8",
      "trades": "251"
    },
    {
      "date": "2023-09-20",
      "bid": "97.50",
      "ask": "97.70",
      "open": "97.50",
      "high": "98.10",
      "low": "97.50",
      "close": "97.70",
      "average": "97.7595",
      "volume": "58019",
      "turnover": "5671247.4",
      "trades": "291"
    },
    {
      "date": "2023-09-21",
      "bid": "98.30",
      "ask": "98.50",
      "open": "97.70",
      "high": "99.30",
      "low": "97.30",
      "close": "98.30",
      "average": "97.7614",
      "volume": "200651",
      "turnover": "19615239.5",
      "trades": "417"
    },
    {
      "date": "2023-09-22",
      "bid": "97.60",
      "ask": "97.70",
      "open": "97.50",
      "high": "98.00",
      "low": "97.00",
      "close": "97.60",
      "average": "97.7212",
      "volume": "32622",
      "turnover": "3187791.3",
      "trades": "249"
    },
    {
      "date": "2023-09-25",
      "bid": "97.50",
      "ask": "97.80",
      "open": "97.50",
      "high": "97.80",
      "low": "97.20",
      "close": "97.50",
      "average": "97.4674",
      "volume": "27820",
      "turnover": "2711949.6",
      "trades": "255"
    },
    {
      "date": "2023-09-26",
      "bid": "97.70",
      "ask": "98.20",
      "open": "97.50",
      "high": "98.20",
      "low": "97.00",
      "close": "98.20",
      "average": "97.6216",
      "volume": "58591",
      "turnover": "5719665.9",
      "trades": "286"
    },
    {
      "date": "2023-09-27",
      "bid": "97.60",
      "ask": "97.70",
      "open": "97.20",
      "high": "98.00",
      "low": "97.20",
      "close": "97.60",
      "average": "97.5848",
      "volume": "18716",
      "turnover": "1826396.9",
      "trades": "109"
    },
    {
      "date": "2023-09-28",
      "bid": "97.30",
      "ask": "97.50",
      "open": "97.50",
      "high": "97.70",
      "low": "97.20",
      "close": "97.70",
      "average": "97.409",
      "volume": "32857",
      "turnover": "3200568.8",
      "trades": "146"
    },
    {
      "date": "2023-09-29",
      "bid": "96.90",
      "ask": "97.10",
      "open": "97.50",
      "high": "97.80",
      "low": "96.80",
      "close": "96.90",
      "average": "97.1084",
      "volume": "57155",
      "turnover": "5550229.8",
      "trades": "242"
    },
    {
      "date": "2023-10-02",
      "bid": "96.90",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.40",
      "low": "96.90",
      "close": "96.90",
      "average": "97.1071",
      "volume": "57998",
      "turnover": "5632028.1",
      "trades": "219"
    },
    {
      "date": "2023-10-03",
      "bid": "96.80",
      "ask": "96.90",
      "open": "96.90",
      "high": "97.00",
      "low": "96.60",
      "close": "96.80",
      "average": "96.8023",
      "volume": "204014",
      "turnover": "19749026.6",
      "trades": "270"
    },
    {
      "date": "2023-10-04",
      "bid": "96.60",
      "ask": "96.70",
      "open": "96.70",
      "high": "96.90",
      "low": "96.60",
      "close": "96.60",
      "average": "96.741",
      "volume": "117754",
      "turnover": "11391643.6",
      "trades": "264"
    },
    {
      "date": "2023-10-05",
      "bid": "96.50",
      "ask": "96.60",
      "open": "96.70",
      "high": "96.70",
      "low": "96.50",
      "close": "96.60",
      "average": "96.598",
      "volume": "59772",
      "turnover": "5773853.4",
      "trades": "182"
    },
    {
      "date": "2023-10-06",
      "bid": "96.50",
      "ask": "96.60",
      "open": "96.60",
      "high": "96.70",
      "low": "96.50",
      "close": "96.60",
      "average": "96.571",
      "volume": "40544",
      "turnover": "3915376.1",
      "trades": "135"
    },
    {
      "date": "2023-10-09",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.50",
      "high": "96.60",
      "low": "96.00",
      "close": "96.20",
      "average": "96.3355",
      "volume": "76077",
      "turnover": "7328915.3",
      "trades": "331"
    },
    {
      "date": "2023-10-10",
      "bid": "95.90",
      "ask": "96.50",
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "95.80",
      "average": "94.9249",
      "volume": "34201",
      "turnover": "3246527.2",
      "trades": "264"
    },
    {
      "date": "2023-10-11",
      "bid": "96.60",
      "ask": "97.10",
      "open": "96.00",
      "high": "98.50",
      "low": "95.80",
      "close": "96.60",
      "average": "96.9869",
      "volume": "29934",
      "turnover": "2903205.1",
      "trades": "153"
    },
    {
      "date": "2023-10-12",
      "bid": "97.70",
      "ask": "98.10",
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "98.30",
      "average": "98.2525",
      "volume": "40479",
      "turnover": "3977169.65",
      "trades": "284"
    },
    {
      "date": "2023-10-13",
      "bid": "96.00",
      "ask": "96.10",
      "open": "98.80",
      "high": "98.80",
      "low": "95.90",
      "close": "96.20",
      "average": "96.5877",
      "volume": "19730",
      "turnover": "1905588.1",
      "trades": "136"
    },
    {
      "date": "2023-10-16",
      "bid": "97.80",
      "ask": "98.20",
      "open": "96.50",
      "high": "98.50",
      "low": "96.50",
      "close": "98.30",
      "average": "97.5172",
      "volume": "10534",
      "turnover": "1027246.7",
      "trades": "134"
    },
    {
      "date": "2023-10-17",
      "bid": "99.00",
      "ask": "99.50",
      "open": "98.10",
      "high": "100.40",
      "low": "98.10",
      "close": "99.00",
      "average": "99.3345",
      "volume": "26194",
      "turnover": "2601967",
      "trades": "194"
    },
    {
      "date": "2023-10-18",
      "bid": "99.50",
      "ask": "99.90",
      "open": "98.80",
      "high": "100.20",
      "low": "98.20",
      "close": "100.20",
      "average": "99.3697",
      "volume": "28294",
      "turnover": "2811566.8",
      "trades": "171"
    },
    {
      "date": "2023-10-19",
      "bid": "99.90",
      "ask": "100.20",
      "open": "99.50",
      "high": "100.80",
      "low": "99.00",
      "close": "100.20",
      "average": "99.9475",
      "volume": "23690",
      "turnover": "2367756.5",
      "trades": "159"
    },
    {
      "date": "2023-10-20",
      "bid": "98.90",
      "ask": "99.40",
      "open": "100.20",
      "high": "100.20",
      "low": "98.30",
      "close": "99.00",
      "average": "99.3524",
      "volume": "51369",
      "turnover": "5103632.4",
      "trades": "324"
    },
    {
      "date": "2023-10-23",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.40",
      "high": "100.40",
      "low": "99.00",
      "close": "99.30",
      "average": "99.4979",
      "volume": "26292",
      "turnover": "2615997.6",
      "trades": "189"
    },
    {
      "date": "2023-10-24",
      "bid": "105.20",
      "ask": "105.80",
      "open": "100.00",
      "high": "108.00",
      "low": "100.00",
      "close": "105.80",
      "average": "103.0229",
      "volume": "122912",
      "turnover": "12672093.5",
      "trades": "705"
    },
    {
      "date": "2023-10-25",
      "bid": "100.80",
      "ask": "102.40",
      "open": "106.80",
      "high": "109.00",
      "low": "100.60",
      "close": "101.00",
      "average": "103.6249",
      "volume": "63092",
      "turnover": "6529829.9",
      "trades": "444"
    },
    {
      "date": "2023-10-26",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.80",
      "high": "102.40",
      "low": "97.70",
      "close": "101.20",
      "average": "99.6571",
      "volume": "69891",
      "turnover": "6964107.45",
      "trades": "549"
    },
    {
      "date": "2023-10-27",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.00",
      "high": "103.80",
      "low": "99.70",
      "close": "102.80",
      "average": "102.2904",
      "volume": "90320",
      "turnover": "9238872.4",
      "trades": "346"
    },
    {
      "date": "2023-10-30",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.40",
      "high": "107.60",
      "low": "104.60",
      "close": "105.80",
      "average": "105.9885",
      "volume": "171866",
      "turnover": "18207013.7",
      "trades": "1107"
    },
    {
      "date": "2023-10-31",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.60",
      "high": "106.60",
      "low": "104.00",
      "close": "105.80",
      "average": "105.3951",
      "volume": "71725",
      "turnover": "7559289.8",
      "trades": "486"
    },
    {
      "date": "2023-11-01",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.00",
      "high": "108.00",
      "low": "105.20",
      "close": "105.20",
      "average": "106.1927",
      "volume": "33173",
      "turnover": "3522575.5",
      "trades": "338"
    },
    {
      "date": "2023-11-02",
      "bid": "103.00",
      "ask": "104.00",
      "open": "106.40",
      "high": "107.00",
      "low": "103.00",
      "close": "103.60",
      "average": "104.8304",
      "volume": "41390",
      "turnover": "4338915.8",
      "trades": "402"
    },
    {
      "date": "2023-11-03",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.60",
      "high": "105.40",
      "low": "103.60",
      "close": "103.60",
      "average": "104.0785",
      "volume": "15890",
      "turnover": "1653807.2",
      "trades": "127"
    },
    {
      "date": "2023-11-06",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "105.40",
      "average": "105.0543",
      "volume": "40343",
      "turnover": "4238186",
      "trades": "335"
    },
    {
      "date": "2023-11-07",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.40",
      "high": "106.60",
      "low": "104.20",
      "close": "105.00",
      "average": "105.4508",
      "volume": "24346",
      "turnover": "2567304.6",
      "trades": "232"
    },
    {
      "date": "2023-11-08",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.20",
      "high": "106.00",
      "low": "104.80",
      "close": "106.00",
      "average": "105.9162",
      "volume": "121902",
      "turnover": "12911397.2",
      "trades": "210"
    },
    {
      "date": "2023-11-09",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.60",
      "high": "106.40",
      "low": "103.80",
      "close": "104.00",
      "average": "104.8194",
      "volume": "19563",
      "turnover": "2050579.6",
      "trades": "199"
    },
    {
      "date": "2023-11-10",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.00",
      "high": "108.20",
      "low": "101.60",
      "close": "105.80",
      "average": "104.9932",
      "volume": "33688",
      "turnover": "3537010",
      "trades": "298"
    },
    {
      "date": "2023-11-13",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.60",
      "average": "104.514",
      "volume": "12791",
      "turnover": "1336838.39",
      "trades": "176"
    },
    {
      "date": "2023-11-14",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.00",
      "high": "106.00",
      "low": "102.80",
      "close": "105.00",
      "average": "104.9759",
      "volume": "28397",
      "turnover": "2981001",
      "trades": "298"
    },
    {
      "date": "2023-11-15",
      "bid": "103.60",
      "ask": "104.60",
      "open": "106.60",
      "high": "106.60",
      "low": "103.80",
      "close": "103.80",
      "average": "104.9164",
      "volume": "17654",
      "turnover": "1852194.8",
      "trades": "164"
    },
    {
      "date": "2023-11-16",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.80",
      "high": "104.00",
      "low": "101.20",
      "close": "103.00",
      "average": "102.2886",
      "volume": "49111",
      "turnover": "5023493.8",
      "trades": "246"
    },
    {
      "date": "2023-11-17",
      "bid": "105.80",
      "ask": "106.40",
      "open": "103.80",
      "high": "106.80",
      "low": "103.00",
      "close": "106.40",
      "average": "104.9518",
      "volume": "46573",
      "turnover": "4888690.59",
      "trades": "326"
    },
    {
      "date": "2023-11-20",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.20",
      "high": "106.60",
      "low": "104.20",
      "close": "106.00",
      "average": "106.1683",
      "volume": "31304",
      "turnover": "3323492.6",
      "trades": "225"
    },
    {
      "date": "2023-11-21",
      "bid": "103.60",
      "ask": "104.40",
      "open": "105.60",
      "high": "105.80",
      "low": "103.00",
      "close": "104.40",
      "average": "104.3966",
      "volume": "28499",
      "turnover": "2975198.2",
      "trades": "430"
    },
    {
      "date": "2023-11-22",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.00",
      "high": "105.00",
      "low": "103.40",
      "close": "104.20",
      "average": "104.2934",
      "volume": "18071",
      "turnover": "1884686.4",
      "trades": "151"
    },
    {
      "date": "2023-11-23",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.20",
      "high": "106.80",
      "low": "104.20",
      "close": "106.20",
      "average": "105.5466",
      "volume": "33406",
      "turnover": "3525888.2",
      "trades": "266"
    },
    {
      "date": "2023-11-24",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.20",
      "high": "108.40",
      "low": "105.20",
      "close": "107.00",
      "average": "106.9892",
      "volume": "35602",
      "turnover": "3809030.2",
      "trades": "204"
    },
    {
      "date": "2023-11-27",
      "bid": "104.40",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.00",
      "close": "104.20",
      "average": "106.1907",
      "volume": "52403",
      "turnover": "5564709.3",
      "trades": "181"
    },
    {
      "date": "2023-11-28",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.20",
      "high": "105.60",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7874",
      "volume": "7393",
      "turnover": "774693",
      "trades": "100"
    },
    {
      "date": "2023-11-29",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.20",
      "high": "105.40",
      "low": "103.80",
      "close": "104.00",
      "average": "104.3004",
      "volume": "12517",
      "turnover": "1305555.8",
      "trades": "136"
    },
    {
      "date": "2023-11-30",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.00",
      "high": "105.60",
      "low": "103.20",
      "close": "105.40",
      "average": "104.555",
      "volume": "14810",
      "turnover": "1548459.2",
      "trades": "147"
    },
    {
      "date": "2023-12-01",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.40",
      "high": "105.80",
      "low": "104.20",
      "close": "105.80",
      "average": "105.112",
      "volume": "17250",
      "turnover": "1813182.6",
      "trades": "202"
    },
    {
      "date": "2023-12-04",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.60",
      "high": "105.60",
      "low": "103.40",
      "close": "104.40",
      "average": "104.2409",
      "volume": "22044",
      "turnover": "2297918.2",
      "trades": "197"
    },
    {
      "date": "2023-12-05",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.00",
      "high": "104.20",
      "low": "100.40",
      "close": "102.60",
      "average": "101.7353",
      "volume": "60454",
      "turnover": "6149715.6",
      "trades": "473"
    },
    {
      "date": "2023-12-06",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.00",
      "high": "102.60",
      "low": "100.80",
      "close": "102.40",
      "average": "101.7663",
      "volume": "45681",
      "turnover": "4648608.8",
      "trades": "273"
    },
    {
      "date": "2023-12-07",
      "bid": "100.40",
      "ask": "100.60",
      "open": "102.00",
      "high": "102.00",
      "low": "99.80",
      "close": "100.60",
      "average": "100.5163",
      "volume": "103007",
      "turnover": "10353350",
      "trades": "405"
    },
    {
      "date": "2023-12-08",
      "bid": "100.80",
      "ask": "102.00",
      "open": "100.80",
      "high": "101.40",
      "low": "99.50",
      "close": "101.00",
      "average": "100.694",
      "volume": "43761",
      "turnover": "4405756.4",
      "trades": "227"
    },
    {
      "date": "2023-12-11",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.60",
      "high": "102.20",
      "low": "100.60",
      "close": "101.20",
      "average": "101.366",
      "volume": "100867",
      "turnover": "10214234",
      "trades": "271"
    },
    {
      "date": "2023-12-12",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.20",
      "high": "102.40",
      "low": "100.00",
      "close": "100.60",
      "average": "100.812",
      "volume": "82351",
      "turnover": "8302485.2",
      "trades": "241"
    },
    {
      "date": "2023-12-13",
      "bid": "99.80",
      "ask": "100.60",
      "open": "100.60",
      "high": "102.00",
      "low": "99.50",
      "close": "99.80",
      "average": "100.6094",
      "volume": "50174",
      "turnover": "5047977.5",
      "trades": "239"
    },
    {
      "date": "2023-12-14",
      "bid": "102.20",
      "ask": "102.60",
      "open": "101.20",
      "high": "102.40",
      "low": "100.80",
      "close": "102.40",
      "average": "101.4605",
      "volume": "29736",
      "turnover": "3016946.8",
      "trades": "216"
    },
    {
      "date": "2023-12-15",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.40",
      "high": "103.00",
      "low": "101.80",
      "close": "102.40",
      "average": "102.3681",
      "volume": "19453",
      "turnover": "1991366.6",
      "trades": "194"
    },
    {
      "date": "2023-12-18",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.40",
      "low": "101.80",
      "close": "102.80",
      "average": "102.3389",
      "volume": "16280",
      "turnover": "1666077.6",
      "trades": "137"
    },
    {
      "date": "2023-12-19",
      "bid": "104.00",
      "ask": "104.20",
      "open": "102.80",
      "high": "104.20",
      "low": "102.20",
      "close": "104.00",
      "average": "103.0211",
      "volume": "34084",
      "turnover": "3509406.1",
      "trades": "134"
    },
    {
      "date": "2023-12-20",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.20",
      "average": "103.3457",
      "volume": "8258",
      "turnover": "853631",
      "trades": "83"
    },
    {
      "date": "2023-12-21",
      "bid": "102.60",
      "ask": "103.20",
      "open": "103.00",
      "high": "103.40",
      "low": "102.60",
      "close": "103.20",
      "average": "102.8663",
      "volume": "14584",
      "turnover": "1500469.8",
      "trades": "116"
    },
    {
      "date": "2023-12-22",
      "bid": "104.00",
      "ask": "104.20",
      "open": "102.60",
      "high": "104.20",
      "low": "102.60",
      "close": "104.20",
      "average": "103.4912",
      "volume": "22424",
      "turnover": "2320664",
      "trades": "130"
    },
    {
      "date": "2023-12-27",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.20",
      "high": "105.40",
      "low": "103.20",
      "close": "104.00",
      "average": "104.4139",
      "volume": "15296",
      "turnover": "1597114.6",
      "trades": "154"
    },
    {
      "date": "2023-12-28",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.40",
      "low": "103.00",
      "close": "103.80",
      "average": "103.4739",
      "volume": "31662",
      "turnover": "3275852.6",
      "trades": "159"
    },
    {
      "date": "2023-12-29",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.00",
      "low": "103.40",
      "close": "103.80",
      "average": "103.8219",
      "volume": "38091",
      "turnover": "3954679",
      "trades": "111"
    },
    {
      "date": "2024-01-02",
      "bid": "103.80",
      "ask": "104.40",
      "open": "103.80",
      "high": "104.60",
      "low": "102.80",
      "close": "104.20",
      "average": "103.4231",
      "volume": "42752",
      "turnover": "4421532.4",
      "trades": "239"
    },
    {
      "date": "2024-01-03",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.20",
      "high": "104.40",
      "low": "103.20",
      "close": "103.20",
      "average": "103.5883",
      "volume": "16199",
      "turnover": "1677938.4",
      "trades": "84"
    },
    {
      "date": "2024-01-04",
      "bid": "105.20",
      "ask": "106.20",
      "open": "103.20",
      "high": "106.00",
      "low": "102.80",
      "close": "106.00",
      "average": "104.4538",
      "volume": "13450",
      "turnover": "1404903.2",
      "trades": "145"
    },
    {
      "date": "2024-01-05",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.80",
      "high": "105.80",
      "low": "103.40",
      "close": "104.80",
      "average": "104.4612",
      "volume": "8806",
      "turnover": "919885.4",
      "trades": "104"
    },
    {
      "date": "2024-01-08",
      "bid": "106.60",
      "ask": "106.80",
      "open": "104.60",
      "high": "108.00",
      "low": "104.20",
      "close": "106.80",
      "average": "106.3749",
      "volume": "25977",
      "turnover": "2763300.6",
      "trades": "259"
    },
    {
      "date": "2024-01-09",
      "bid": "106.40",
      "ask": "107.00",
      "open": "106.60",
      "high": "107.40",
      "low": "106.00",
      "close": "107.00",
      "average": "106.879",
      "volume": "19461",
      "turnover": "2079434.5",
      "trades": "152"
    },
    {
      "date": "2024-01-10",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.00",
      "high": "109.00",
      "low": "106.80",
      "close": "107.80",
      "average": "108.0865",
      "volume": "16870",
      "turnover": "1824886.3",
      "trades": "184"
    },
    {
      "date": "2024-01-11",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.80",
      "high": "108.20",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6633",
      "volume": "39341",
      "turnover": "4235517.4",
      "trades": "262"
    },
    {
      "date": "2024-01-12",
      "bid": "110.00",
      "ask": "110.40",
      "open": "108.00",
      "high": "112.00",
      "low": "108.00",
      "close": "110.60",
      "average": "110.1016",
      "volume": "67624",
      "turnover": "7440719.8",
      "trades": "170"
    },
    {
      "date": "2024-01-15",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.00",
      "high": "110.80",
      "low": "109.40",
      "close": "110.60",
      "average": "110.3741",
      "volume": "38811",
      "turnover": "4283728.4",
      "trades": "142"
    },
    {
      "date": "2024-01-16",
      "bid": "108.20",
      "ask": "108.40",
      "open": "110.40",
      "high": "110.40",
      "low": "108.00",
      "close": "108.20",
      "average": "108.5838",
      "volume": "20776",
      "turnover": "2255937.2",
      "trades": "164"
    },
    {
      "date": "2024-01-17",
      "bid": "107.60",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.20",
      "low": "107.00",
      "close": "108.20",
      "average": "107.5334",
      "volume": "7563",
      "turnover": "813275.2",
      "trades": "100"
    },
    {
      "date": "2024-01-18",
      "bid": "107.60",
      "ask": "108.20",
      "open": "108.00",
      "high": "108.20",
      "low": "107.00",
      "close": "108.00",
      "average": "107.7366",
      "volume": "5734",
      "turnover": "617761.4",
      "trades": "79"
    },
    {
      "date": "2024-01-19",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.20",
      "high": "108.60",
      "low": "107.60",
      "close": "108.40",
      "average": "108.1486",
      "volume": "6858",
      "turnover": "741683.2",
      "trades": "79"
    },
    {
      "date": "2024-01-22",
      "bid": "110.60",
      "ask": "111.40",
      "open": "109.20",
      "high": "112.00",
      "low": "109.00",
      "close": "110.80",
      "average": "110.4519",
      "volume": "24256",
      "turnover": "2679121.4",
      "trades": "227"
    },
    {
      "date": "2024-01-23",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.00",
      "high": "112.60",
      "low": "110.80",
      "close": "112.40",
      "average": "111.9843",
      "volume": "20747",
      "turnover": "2323339.2",
      "trades": "172"
    },
    {
      "date": "2024-01-24",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.40",
      "high": "113.80",
      "low": "111.00",
      "close": "113.40",
      "average": "112.6651",
      "volume": "29405",
      "turnover": "3312918",
      "trades": "204"
    },
    {
      "date": "2024-01-25",
      "bid": "112.20",
      "ask": "112.80",
      "open": "113.00",
      "high": "113.80",
      "low": "110.20",
      "close": "112.20",
      "average": "111.80",
      "volume": "26339",
      "turnover": "2944773.9",
      "trades": "196"
    },
    {
      "date": "2024-01-26",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.40",
      "high": "113.80",
      "low": "111.40",
      "close": "113.00",
      "average": "112.5032",
      "volume": "22049",
      "turnover": "2480645.4",
      "trades": "201"
    },
    {
      "date": "2024-01-29",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.60",
      "high": "114.80",
      "low": "112.60",
      "close": "113.00",
      "average": "113.6736",
      "volume": "21595",
      "turnover": "2454781",
      "trades": "256"
    },
    {
      "date": "2024-01-30",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.20",
      "high": "113.40",
      "low": "112.80",
      "close": "113.40",
      "average": "113.1747",
      "volume": "10848",
      "turnover": "1227719.39",
      "trades": "123"
    },
    {
      "date": "2024-01-31",
      "bid": "109.60",
      "ask": "110.20",
      "open": "113.40",
      "high": "114.60",
      "low": "109.40",
      "close": "109.40",
      "average": "110.948",
      "volume": "60915",
      "turnover": "6743604.5",
      "trades": "281"
    },
    {
      "date": "2024-02-01",
      "bid": "110.00",
      "ask": "110.40",
      "open": "109.40",
      "high": "112.00",
      "low": "109.20",
      "close": "110.20",
      "average": "110.0717",
      "volume": "20781",
      "turnover": "2287399.4",
      "trades": "174"
    },
    {
      "date": "2024-02-02",
      "bid": "109.80",
      "ask": "110.20",
      "open": "110.20",
      "high": "110.40",
      "low": "108.00",
      "close": "110.40",
      "average": "109.6427",
      "volume": "32109",
      "turnover": "3520518.6",
      "trades": "300"
    },
    {
      "date": "2024-02-05",
      "bid": "107.80",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.80",
      "close": "107.80",
      "average": "108.3432",
      "volume": "32704",
      "turnover": "3543254.6",
      "trades": "200"
    },
    {
      "date": "2024-02-06",
      "bid": "107.80",
      "ask": "108.20",
      "open": "108.60",
      "high": "108.80",
      "low": "107.00",
      "close": "107.80",
      "average": "107.9378",
      "volume": "33847",
      "turnover": "3653370.6",
      "trades": "236"
    },
    {
      "date": "2024-02-07",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.80",
      "high": "108.80",
      "low": "105.00",
      "close": "107.00",
      "average": "107.0212",
      "volume": "22269",
      "turnover": "2383986.6",
      "trades": "215"
    },
    {
      "date": "2024-02-08",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.60",
      "low": "107.00",
      "close": "108.40",
      "average": "108.1772",
      "volume": "46967",
      "turnover": "5080757",
      "trades": "316"
    },
    {
      "date": "2024-02-09",
      "bid": "102.60",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "99.60",
      "close": "102.80",
      "average": "101.8914",
      "volume": "197048",
      "turnover": "20095746.89",
      "trades": "1066"
    },
    {
      "date": "2024-02-12",
      "bid": "103.80",
      "ask": "104.00",
      "open": "102.40",
      "high": "104.20",
      "low": "100.80",
      "close": "103.80",
      "average": "103.7571",
      "volume": "187307",
      "turnover": "19427326",
      "trades": "355"
    },
    {
      "date": "2024-02-13",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.20",
      "high": "103.60",
      "low": "102.20",
      "close": "102.40",
      "average": "102.7863",
      "volume": "43067",
      "turnover": "4429269.7",
      "trades": "312"
    },
    {
      "date": "2024-02-14",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.80",
      "high": "104.00",
      "low": "102.80",
      "close": "103.40",
      "average": "103.411",
      "volume": "49069",
      "turnover": "5074275.8",
      "trades": "221"
    },
    {
      "date": "2024-02-15",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.40",
      "high": "103.80",
      "low": "102.00",
      "close": "102.80",
      "average": "102.9691",
      "volume": "47998",
      "turnover": "4942312.59",
      "trades": "334"
    },
    {
      "date": "2024-02-16",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.20",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.7902",
      "volume": "26174",
      "turnover": "2716606",
      "trades": "216"
    },
    {
      "date": "2024-02-19",
      "bid": "104.40",
      "ask": "104.60",
      "open": "103.80",
      "high": "104.80",
      "low": "102.80",
      "close": "104.60",
      "average": "103.8599",
      "volume": "27132",
      "turnover": "2817928.8",
      "trades": "238"
    },
    {
      "date": "2024-02-20",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.60",
      "high": "105.00",
      "low": "103.60",
      "close": "104.40",
      "average": "104.2398",
      "volume": "16946",
      "turnover": "1767712.3",
      "trades": "163"
    },
    {
      "date": "2024-02-21",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.40",
      "high": "105.00",
      "low": "103.00",
      "close": "103.80",
      "average": "103.6247",
      "volume": "22507",
      "turnover": "2332279.7",
      "trades": "127"
    },
    {
      "date": "2024-02-22",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.80",
      "high": "104.00",
      "low": "103.20",
      "close": "103.60",
      "average": "103.6685",
      "volume": "13536",
      "turnover": "1403256.4",
      "trades": "112"
    },
    {
      "date": "2024-02-23",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.20",
      "low": "102.60",
      "close": "104.20",
      "average": "103.7813",
      "volume": "35355",
      "turnover": "3669371",
      "trades": "238"
    },
    {
      "date": "2024-02-26",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.80",
      "high": "104.00",
      "low": "102.80",
      "close": "103.60",
      "average": "103.2271",
      "volume": "17461",
      "turnover": "1802447.6",
      "trades": "158"
    },
    {
      "date": "2024-02-27",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.20",
      "high": "103.80",
      "low": "102.80",
      "close": "103.60",
      "average": "103.3271",
      "volume": "16321",
      "turnover": "1686402.2",
      "trades": "127"
    },
    {
      "date": "2024-02-28",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.40",
      "high": "104.00",
      "low": "103.00",
      "close": "103.80",
      "average": "103.6673",
      "volume": "12442",
      "turnover": "1289828.39",
      "trades": "121"
    },
    {
      "date": "2024-02-29",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.80",
      "high": "104.00",
      "low": "102.80",
      "close": "104.00",
      "average": "103.5596",
      "volume": "11909",
      "turnover": "1233291.2",
      "trades": "146"
    },
    {
      "date": "2024-03-01",
      "bid": "102.40",
      "ask": "102.60",
      "open": "104.00",
      "high": "104.20",
      "low": "102.00",
      "close": "102.60",
      "average": "102.5896",
      "volume": "43008",
      "turnover": "4412174.59",
      "trades": "310"
    },
    {
      "date": "2024-03-04",
      "bid": "103.00",
      "ask": "103.20",
      "open": "102.60",
      "high": "103.20",
      "low": "101.00",
      "close": "103.00",
      "average": "102.2052",
      "volume": "29410",
      "turnover": "3005851.7",
      "trades": "244"
    },
    {
      "date": "2024-03-05",
      "bid": "102.60",
      "ask": "102.80",
      "open": "102.60",
      "high": "103.00",
      "low": "102.40",
      "close": "102.60",
      "average": "102.5845",
      "volume": "9426",
      "turnover": "966961.4",
      "trades": "106"
    },
    {
      "date": "2024-03-06",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.60",
      "high": "103.00",
      "low": "101.20",
      "close": "102.60",
      "average": "102.4614",
      "volume": "21796",
      "turnover": "2233262.2",
      "trades": "146"
    },
    {
      "date": "2024-03-07",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.60",
      "high": "103.00",
      "low": "101.60",
      "close": "102.40",
      "average": "102.2816",
      "volume": "20462",
      "turnover": "2093007.6",
      "trades": "151"
    },
    {
      "date": "2024-03-08",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.80",
      "high": "103.00",
      "low": "101.20",
      "close": "102.40",
      "average": "102.1385",
      "volume": "28113",
      "turnover": "2871466.4",
      "trades": "196"
    },
    {
      "date": "2024-03-11",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.40",
      "high": "103.20",
      "low": "101.80",
      "close": "102.60",
      "average": "102.3021",
      "volume": "20377",
      "turnover": "2084604.1",
      "trades": "188"
    },
    {
      "date": "2024-03-12",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.20",
      "high": "104.40",
      "low": "102.20",
      "close": "103.40",
      "average": "103.6383",
      "volume": "24095",
      "turnover": "2496273.2",
      "trades": "148"
    },
    {
      "date": "2024-03-13",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.40",
      "high": "104.00",
      "low": "103.00",
      "close": "103.20",
      "average": "103.3535",
      "volume": "8614",
      "turnover": "890438.6",
      "trades": "99"
    },
    {
      "date": "2024-03-14",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.40",
      "high": "104.00",
      "low": "102.20",
      "close": "102.20",
      "average": "102.686",
      "volume": "75714",
      "turnover": "7774766.6",
      "trades": "196"
    },
    {
      "date": "2024-03-15",
      "bid": "102.40",
      "ask": "102.60",
      "open": "102.20",
      "high": "103.00",
      "low": "101.80",
      "close": "102.60",
      "average": "102.5826",
      "volume": "35484",
      "turnover": "3640041.6",
      "trades": "145"
    },
    {
      "date": "2024-03-18",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.40",
      "high": "103.60",
      "low": "101.80",
      "close": "103.20",
      "average": "102.7132",
      "volume": "14076",
      "turnover": "1445787.5",
      "trades": "120"
    },
    {
      "date": "2024-03-19",
      "bid": "105.20",
      "ask": "105.60",
      "open": "103.20",
      "high": "105.40",
      "low": "102.80",
      "close": "105.20",
      "average": "104.5344",
      "volume": "25356",
      "turnover": "2650574",
      "trades": "151"
    },
    {
      "date": "2024-03-20",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.60",
      "high": "105.80",
      "low": "104.60",
      "close": "105.40",
      "average": "105.4756",
      "volume": "23454",
      "turnover": "2473643.29",
      "trades": "147"
    },
    {
      "date": "2024-03-21",
      "bid": "107.40",
      "ask": "108.00",
      "open": "105.40",
      "high": "108.00",
      "low": "105.00",
      "close": "107.80",
      "average": "106.5047",
      "volume": "38952",
      "turnover": "4149900.4",
      "trades": "260"
    },
    {
      "date": "2024-03-22",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.80",
      "high": "109.60",
      "low": "107.40",
      "close": "108.80",
      "average": "108.7272",
      "volume": "18171",
      "turnover": "1975585.7",
      "trades": "183"
    },
    {
      "date": "2024-03-25",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.20",
      "low": "109.00",
      "close": "109.00",
      "average": "109.4917",
      "volume": "23040",
      "turnover": "2522705.6",
      "trades": "302"
    },
    {
      "date": "2024-03-26",
      "bid": "111.00",
      "ask": "111.60",
      "open": "109.20",
      "high": "112.00",
      "low": "109.20",
      "close": "111.60",
      "average": "110.8675",
      "volume": "20011",
      "turnover": "2218571.9",
      "trades": "198"
    },
    {
      "date": "2024-03-27",
      "bid": "112.40",
      "ask": "112.80",
      "open": "111.60",
      "high": "113.60",
      "low": "111.20",
      "close": "112.60",
      "average": "112.6038",
      "volume": "14184",
      "turnover": "1597172",
      "trades": "221"
    },
    {
      "date": "2024-03-28",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.60",
      "high": "112.60",
      "low": "110.60",
      "close": "110.60",
      "average": "111.2616",
      "volume": "8646",
      "turnover": "961985.4",
      "trades": "140"
    },
    {
      "date": "2024-04-02",
      "bid": "111.20",
      "ask": "111.60",
      "open": "110.60",
      "high": "112.00",
      "low": "110.20",
      "close": "111.20",
      "average": "111.179",
      "volume": "14502",
      "turnover": "1612317.6",
      "trades": "192"
    },
    {
      "date": "2024-04-03",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.60",
      "low": "110.20",
      "close": "111.40",
      "average": "111.1926",
      "volume": "18900",
      "turnover": "2101540.2",
      "trades": "179"
    },
    {
      "date": "2024-04-04",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.20",
      "high": "112.80",
      "low": "110.80",
      "close": "112.20",
      "average": "112.0561",
      "volume": "20130",
      "turnover": "2255683",
      "trades": "202"
    },
    {
      "date": "2024-04-05",
      "bid": "111.40",
      "ask": "111.80",
      "open": "111.60",
      "high": "112.00",
      "low": "110.80",
      "close": "111.80",
      "average": "111.4647",
      "volume": "18131",
      "turnover": "2020965.8",
      "trades": "171"
    },
    {
      "date": "2024-04-08",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.80",
      "high": "113.40",
      "low": "111.40",
      "close": "113.00",
      "average": "112.6813",
      "volume": "18941",
      "turnover": "2134296.4",
      "trades": "156"
    },
    {
      "date": "2024-04-09",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.80",
      "high": "113.20",
      "low": "111.00",
      "close": "111.60",
      "average": "111.7925",
      "volume": "16107",
      "turnover": "1800769.6",
      "trades": "166"
    },
    {
      "date": "2024-04-10",
      "bid": "112.00",
      "ask": "112.60",
      "open": "111.60",
      "high": "113.20",
      "low": "111.60",
      "close": "112.20",
      "average": "112.602",
      "volume": "23513",
      "turnover": "2648270.9",
      "trades": "149"
    },
    {
      "date": "2024-04-11",
      "bid": "111.40",
      "ask": "112.00",
      "open": "112.20",
      "high": "112.60",
      "low": "111.00",
      "close": "111.60",
      "average": "111.4731",
      "volume": "11620",
      "turnover": "1295318",
      "trades": "102"
    },
    {
      "date": "2024-04-12",
      "bid": "110.00",
      "ask": "110.40",
      "open": "112.80",
      "high": "112.80",
      "low": "110.00",
      "close": "110.20",
      "average": "111.2944",
      "volume": "22643",
      "turnover": "2520082.6",
      "trades": "170"
    },
    {
      "date": "2024-04-15",
      "bid": "108.40",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.00",
      "low": "108.40",
      "close": "108.40",
      "average": "108.8722",
      "volume": "23847",
      "turnover": "2596274.4",
      "trades": "236"
    },
    {
      "date": "2024-04-16",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.40",
      "high": "109.40",
      "low": "107.40",
      "close": "107.60",
      "average": "107.7225",
      "volume": "13940",
      "turnover": "1501399.6",
      "trades": "136"
    },
    {
      "date": "2024-04-17",
      "bid": "108.00",
      "ask": "108.40",
      "open": "105.80",
      "high": "108.80",
      "low": "105.00",
      "close": "108.40",
      "average": "107.9462",
      "volume": "12209",
      "turnover": "1318008.1",
      "trades": "144"
    },
    {
      "date": "2024-04-18",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.40",
      "high": "109.00",
      "low": "108.00",
      "close": "108.80",
      "average": "108.4177",
      "volume": "4882",
      "turnover": "529100.3",
      "trades": "76"
    },
    {
      "date": "2024-04-19",
      "bid": "108.80",
      "ask": "109.20",
      "open": "108.40",
      "high": "109.20",
      "low": "107.80",
      "close": "109.20",
      "average": "108.1659",
      "volume": "12178",
      "turnover": "1317244",
      "trades": "125"
    },
    {
      "date": "2024-04-22",
      "bid": "109.80",
      "ask": "110.60",
      "open": "109.20",
      "high": "110.60",
      "low": "108.00",
      "close": "110.40",
      "average": "109.1862",
      "volume": "9819",
      "turnover": "1072010.7",
      "trades": "122"
    },
    {
      "date": "2024-04-23",
      "bid": "109.80",
      "ask": "110.40",
      "open": "110.40",
      "high": "110.60",
      "low": "108.60",
      "close": "109.80",
      "average": "110.0125",
      "volume": "19559",
      "turnover": "2152030",
      "trades": "148"
    },
    {
      "date": "2024-04-24",
      "bid": "101.80",
      "ask": "102.40",
      "open": "104.00",
      "high": "104.00",
      "low": "100.80",
      "close": "102.40",
      "average": "102.3135",
      "volume": "149474",
      "turnover": "15292539.9",
      "trades": "1095"
    },
    {
      "date": "2024-04-25",
      "bid": "102.00",
      "ask": "102.20",
      "open": "102.60",
      "high": "103.20",
      "low": "101.40",
      "close": "102.00",
      "average": "102.3318",
      "volume": "34099",
      "turnover": "3489217",
      "trades": "286"
    },
    {
      "date": "2024-04-26",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.60",
      "close": "102.40",
      "average": "102.3682",
      "volume": "22400",
      "turnover": "2293047.2",
      "trades": "241"
    },
    {
      "date": "2024-04-29",
      "bid": "103.40",
      "ask": "103.60",
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.40",
      "average": "103.3596",
      "volume": "15297",
      "turnover": "1581092",
      "trades": "176"
    },
    {
      "date": "2024-04-30",
      "bid": "101.80",
      "ask": "102.20",
      "open": "104.20",
      "high": "104.20",
      "low": "101.40",
      "close": "102.20",
      "average": "102.1953",
      "volume": "15459",
      "turnover": "1579836.6",
      "trades": "149"
    },
    {
      "date": "2024-05-02",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.20",
      "high": "103.20",
      "low": "101.20",
      "close": "102.00",
      "average": "102.2709",
      "volume": "18487",
      "turnover": "1890684.6",
      "trades": "215"
    },
    {
      "date": "2024-05-03",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.20",
      "high": "103.40",
      "low": "102.20",
      "close": "103.20",
      "average": "103.0628",
      "volume": "18797",
      "turnover": "1937445.7",
      "trades": "149"
    },
    {
      "date": "2024-05-06",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.20",
      "high": "103.80",
      "low": "102.60",
      "close": "103.40",
      "average": "103.2385",
      "volume": "22898",
      "turnover": "2363955.79",
      "trades": "186"
    },
    {
      "date": "2024-05-07",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.20",
      "high": "103.80",
      "low": "102.80",
      "close": "102.80",
      "average": "103.1282",
      "volume": "25459",
      "turnover": "2625540",
      "trades": "167"
    },
    {
      "date": "2024-05-08",
      "bid": "103.80",
      "ask": "104.20",
      "open": "103.60",
      "high": "104.60",
      "low": "103.40",
      "close": "104.00",
      "average": "103.9303",
      "volume": "4707594",
      "turnover": "555389246.4",
      "trades": "88"
    },
    {
      "date": "2024-05-10",
      "bid": "106.80",
      "ask": "107.20",
      "open": "109.80",
      "high": "109.80",
      "low": "106.00",
      "close": "107.40",
      "average": "108.2111",
      "volume": "168009",
      "turnover": "18171685.39",
      "trades": "791"
    },
    {
      "date": "2024-05-13",
      "bid": "109.60",
      "ask": "109.80",
      "open": "107.40",
      "high": "110.00",
      "low": "107.40",
      "close": "109.80",
      "average": "109.1805",
      "volume": "53560",
      "turnover": "5847733.4",
      "trades": "278"
    },
    {
      "date": "2024-05-14",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.80",
      "high": "110.60",
      "low": "108.00",
      "close": "108.60",
      "average": "109.4643",
      "volume": "26289",
      "turnover": "2877722.7",
      "trades": "247"
    },
    {
      "date": "2024-05-15",
      "bid": "110.80",
      "ask": "111.00",
      "open": "108.60",
      "high": "111.00",
      "low": "107.80",
      "close": "110.80",
      "average": "109.932",
      "volume": "92148",
      "turnover": "10128615.3",
      "trades": "594"
    },
    {
      "date": "2024-05-16",
      "bid": "113.40",
      "ask": "113.60",
      "open": "111.20",
      "high": "113.80",
      "low": "111.00",
      "close": "113.40",
      "average": "112.6242",
      "volume": "76030",
      "turnover": "8565975.19",
      "trades": "691"
    },
    {
      "date": "2024-05-17",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.40",
      "high": "114.60",
      "low": "113.20",
      "close": "113.40",
      "average": "113.8036",
      "volume": "23081",
      "turnover": "2626704.4",
      "trades": "275"
    },
    {
      "date": "2024-05-20",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.60",
      "high": "115.00",
      "low": "112.40",
      "close": "113.20",
      "average": "113.4683",
      "volume": "54178",
      "turnover": "6151798.6",
      "trades": "446"
    },
    {
      "date": "2024-05-21",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.00",
      "high": "114.20",
      "low": "112.40",
      "close": "114.00",
      "average": "113.0221",
      "volume": "33047",
      "turnover": "3735938.1",
      "trades": "307"
    },
    {
      "date": "2024-05-22",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.80",
      "high": "112.60",
      "low": "110.40",
      "close": "110.80",
      "average": "111.1789",
      "volume": "44554",
      "turnover": "4957894.3",
      "trades": "291"
    },
    {
      "date": "2024-05-23",
      "bid": "109.00",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.00",
      "low": "108.80",
      "close": "109.00",
      "average": "109.5463",
      "volume": "48084",
      "turnover": "5267677.7",
      "trades": "374"
    },
    {
      "date": "2024-05-24",
      "bid": "108.20",
      "ask": "108.60",
      "open": "109.40",
      "high": "109.40",
      "low": "107.40",
      "close": "108.60",
      "average": "108.23",
      "volume": "38135",
      "turnover": "4125948.6",
      "trades": "239"
    },
    {
      "date": "2024-05-27",
      "bid": "108.20",
      "ask": "108.40",
      "open": "108.60",
      "high": "108.60",
      "low": "106.80",
      "close": "108.20",
      "average": "107.4484",
      "volume": "49028",
      "turnover": "5268048",
      "trades": "317"
    },
    {
      "date": "2024-05-28",
      "bid": "111.40",
      "ask": "111.80",
      "open": "108.00",
      "high": "113.60",
      "low": "107.40",
      "close": "111.40",
      "average": "110.6758",
      "volume": "87541",
      "turnover": "9685808",
      "trades": "340"
    },
    {
      "date": "2024-05-29",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.20",
      "high": "112.40",
      "low": "110.60",
      "close": "111.00",
      "average": "111.297",
      "volume": "15159",
      "turnover": "1687147.6",
      "trades": "180"
    },
    {
      "date": "2024-05-30",
      "bid": "109.20",
      "ask": "109.80",
      "open": "110.80",
      "high": "110.80",
      "low": "108.80",
      "close": "109.20",
      "average": "109.4534",
      "volume": "25836",
      "turnover": "2827838.2",
      "trades": "241"
    },
    {
      "date": "2024-05-31",
      "bid": "112.40",
      "ask": "112.60",
      "open": "109.20",
      "high": "112.60",
      "low": "108.40",
      "close": "112.40",
      "average": "111.5347",
      "volume": "42382",
      "turnover": "4730308",
      "trades": "415"
    },
    {
      "date": "2024-06-03",
      "bid": "110.40",
      "ask": "111.20",
      "open": "112.60",
      "high": "113.00",
      "low": "110.40",
      "close": "110.40",
      "average": "111.4002",
      "volume": "26555",
      "turnover": "2958231.6",
      "trades": "179"
    },
    {
      "date": "2024-06-04",
      "bid": "109.40",
      "ask": "110.00",
      "open": "110.40",
      "high": "111.00",
      "low": "109.20",
      "close": "109.60",
      "average": "110.1803",
      "volume": "22173",
      "turnover": "2443028.4",
      "trades": "148"
    },
    {
      "date": "2024-06-05",
      "bid": "108.60",
      "ask": "109.00",
      "open": "110.20",
      "high": "110.80",
      "low": "108.00",
      "close": "108.60",
      "average": "108.6463",
      "volume": "23777",
      "turnover": "2583294",
      "trades": "189"
    },
    {
      "date": "2024-06-07",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.60",
      "low": "107.80",
      "close": "108.40",
      "average": "108.6824",
      "volume": "30267",
      "turnover": "3291470.2",
      "trades": "174"
    },
    {
      "date": "2024-06-10",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.60",
      "high": "108.20",
      "low": "106.40",
      "close": "106.40",
      "average": "107.031",
      "volume": "15950",
      "turnover": "1707141.4",
      "trades": "176"
    },
    {
      "date": "2024-06-11",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.40",
      "high": "107.00",
      "low": "105.60",
      "close": "106.20",
      "average": "106.0203",
      "volume": "10780",
      "turnover": "1142819.89",
      "trades": "190"
    },
    {
      "date": "2024-06-12",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.60",
      "low": "105.60",
      "close": "106.00",
      "average": "106.0441",
      "volume": "17370",
      "turnover": "1842204.4",
      "trades": "192"
    },
    {
      "date": "2024-06-13",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "104.60",
      "close": "104.80",
      "average": "105.0541",
      "volume": "20539",
      "turnover": "2157780",
      "trades": "206"
    },
    {
      "date": "2024-06-14",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.60",
      "high": "104.80",
      "low": "103.20",
      "close": "103.20",
      "average": "104.066",
      "volume": "20680",
      "turnover": "2152205.9",
      "trades": "200"
    },
    {
      "date": "2024-06-17",
      "bid": "103.00",
      "ask": "103.60",
      "open": "103.20",
      "high": "104.20",
      "low": "102.60",
      "close": "103.20",
      "average": "103.1798",
      "volume": "44917",
      "turnover": "4635351.59",
      "trades": "315"
    },
    {
      "date": "2024-06-18",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.20",
      "high": "104.00",
      "low": "102.60",
      "close": "104.00",
      "average": "103.257",
      "volume": "59394",
      "turnover": "6132848.6",
      "trades": "204"
    },
    {
      "date": "2024-06-19",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.20",
      "high": "104.60",
      "low": "103.20",
      "close": "104.20",
      "average": "104.0158",
      "volume": "14387",
      "turnover": "1496475",
      "trades": "109"
    },
    {
      "date": "2024-06-20",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.40",
      "high": "106.60",
      "low": "103.20",
      "close": "103.60",
      "average": "104.6901",
      "volume": "46691",
      "turnover": "4887825.8",
      "trades": "303"
    },
    {
      "date": "2024-06-24",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.20",
      "low": "103.00",
      "close": "103.40",
      "average": "103.6466",
      "volume": "14857",
      "turnover": "1539877.9",
      "trades": "201"
    },
    {
      "date": "2024-06-25",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.40",
      "high": "104.00",
      "low": "102.40",
      "close": "102.40",
      "average": "103.0306",
      "volume": "12730",
      "turnover": "1311580",
      "trades": "193"
    },
    {
      "date": "2024-06-26",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.40",
      "high": "103.20",
      "low": "100.20",
      "close": "100.60",
      "average": "101.2146",
      "volume": "93908",
      "turnover": "9508720.4",
      "trades": "534"
    },
    {
      "date": "2024-06-27",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.20",
      "high": "101.20",
      "low": "99.80",
      "close": "100.00",
      "average": "100.0615",
      "volume": "49911",
      "turnover": "4996448.59",
      "trades": "323"
    },
    {
      "date": "2024-06-28",
      "bid": "101.60",
      "ask": "101.80",
      "open": "100.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.60",
      "average": "100.8543",
      "volume": "40113",
      "turnover": "4045678.3",
      "trades": "452"
    },
    {
      "date": "2024-07-01",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.60",
      "high": "102.40",
      "low": "100.20",
      "close": "100.60",
      "average": "100.9253",
      "volume": "33931",
      "turnover": "3424472.5",
      "trades": "337"
    },
    {
      "date": "2024-07-02",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.20",
      "high": "102.60",
      "low": "100.20",
      "close": "101.40",
      "average": "101.668",
      "volume": "13564",
      "turnover": "1379025.4",
      "trades": "147"
    },
    {
      "date": "2024-07-03",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.00",
      "low": "100.80",
      "close": "100.80",
      "average": "101.2945",
      "volume": "15397",
      "turnover": "1559669.1",
      "trades": "229"
    },
    {
      "date": "2024-07-04",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.60",
      "close": "100.20",
      "average": "100.3217",
      "volume": "50338",
      "turnover": "5049310.15",
      "trades": "457"
    },
    {
      "date": "2024-07-05",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.20",
      "high": "101.40",
      "low": "99.70",
      "close": "100.40",
      "average": "100.3873",
      "volume": "64534",
      "turnover": "6478424.3",
      "trades": "406"
    },
    {
      "date": "2024-07-08",
      "bid": "101.80",
      "ask": "102.60",
      "open": "100.40",
      "high": "102.60",
      "low": "100.40",
      "close": "101.60",
      "average": "101.5149",
      "volume": "29954",
      "turnover": "3038200.3",
      "trades": "269"
    },
    {
      "date": "2024-07-09",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.60",
      "high": "102.40",
      "low": "99.90",
      "close": "100.20",
      "average": "100.8469",
      "volume": "26285",
      "turnover": "2649812.5",
      "trades": "267"
    },
    {
      "date": "2024-07-10",
      "bid": "101.40",
      "ask": "101.60",
      "open": "100.20",
      "high": "101.60",
      "low": "100.20",
      "close": "101.20",
      "average": "101.1899",
      "volume": "13233",
      "turnover": "1339282.8",
      "trades": "143"
    },
    {
      "date": "2024-07-11",
      "bid": "102.80",
      "ask": "103.60",
      "open": "101.20",
      "high": "104.00",
      "low": "101.00",
      "close": "102.80",
      "average": "103.0662",
      "volume": "29975",
      "turnover": "3088579.5",
      "trades": "247"
    },
    {
      "date": "2024-07-12",
      "bid": "104.80",
      "ask": "105.60",
      "open": "102.80",
      "high": "105.80",
      "low": "101.00",
      "close": "105.80",
      "average": "103.0769",
      "volume": "329626",
      "turnover": "34037913.6",
      "trades": "1487"
    },
    {
      "date": "2024-07-15",
      "bid": "102.80",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.60",
      "low": "102.20",
      "close": "103.00",
      "average": "103.1548",
      "volume": "264889",
      "turnover": "27738916",
      "trades": "384"
    },
    {
      "date": "2024-07-16",
      "bid": "102.60",
      "ask": "102.80",
      "open": "102.00",
      "high": "103.20",
      "low": "100.40",
      "close": "102.20",
      "average": "101.9484",
      "volume": "47693",
      "turnover": "4862375.4",
      "trades": "322"
    },
    {
      "date": "2024-07-17",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.20",
      "high": "103.00",
      "low": "101.20",
      "close": "102.20",
      "average": "102.0277",
      "volume": "19912",
      "turnover": "2031689.5",
      "trades": "249"
    },
    {
      "date": "2024-07-18",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.00",
      "low": "102.20",
      "close": "103.40",
      "average": "103.0817",
      "volume": "25763",
      "turnover": "2655694.6",
      "trades": "222"
    },
    {
      "date": "2024-07-19",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.00",
      "high": "103.40",
      "low": "101.80",
      "close": "102.00",
      "average": "102.3588",
      "volume": "15982",
      "turnover": "1635931.8",
      "trades": "143"
    },
    {
      "date": "2024-07-22",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.60",
      "low": "101.00",
      "close": "101.80",
      "average": "101.8979",
      "volume": "21098",
      "turnover": "2149841.2",
      "trades": "171"
    },
    {
      "date": "2024-07-23",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.20",
      "average": "101.443",
      "volume": "21005",
      "turnover": "2130816.9",
      "trades": "227"
    },
    {
      "date": "2024-07-24",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.20",
      "high": "101.80",
      "low": "100.60",
      "close": "100.80",
      "average": "101.0945",
      "volume": "16921",
      "turnover": "1710629.4",
      "trades": "169"
    },
    {
      "date": "2024-07-25",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.80",
      "high": "101.80",
      "low": "100.00",
      "close": "101.80",
      "average": "101.0168",
      "volume": "34530",
      "turnover": "3488096.4",
      "trades": "313"
    },
    {
      "date": "2024-07-26",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.80",
      "high": "102.80",
      "low": "100.80",
      "close": "102.80",
      "average": "101.8234",
      "volume": "11542",
      "turnover": "1175245.39",
      "trades": "200"
    },
    {
      "date": "2024-07-29",
      "bid": "101.40",
      "ask": "101.80",
      "open": "103.20",
      "high": "103.20",
      "low": "101.00",
      "close": "101.40",
      "average": "101.5929",
      "volume": "18667",
      "turnover": "1896509.4",
      "trades": "218"
    },
    {
      "date": "2024-07-30",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.80",
      "low": "101.40",
      "close": "101.60",
      "average": "101.8326",
      "volume": "10813",
      "turnover": "1101101.6",
      "trades": "148"
    },
    {
      "date": "2024-07-31",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.40",
      "high": "102.60",
      "low": "100.40",
      "close": "100.60",
      "average": "101.2876",
      "volume": "16040",
      "turnover": "1624705.8",
      "trades": "214"
    },
    {
      "date": "2024-08-01",
      "bid": "100.20",
      "ask": "100.60",
      "open": "101.20",
      "high": "101.60",
      "low": "100.20",
      "close": "100.20",
      "average": "100.733",
      "volume": "13272",
      "turnover": "1336939.2",
      "trades": "172"
    },
    {
      "date": "2024-08-02",
      "bid": "99.20",
      "ask": "99.40",
      "open": "100.40",
      "high": "100.40",
      "low": "99.10",
      "close": "99.40",
      "average": "99.5942",
      "volume": "25857",
      "turnover": "2575199.9",
      "trades": "301"
    },
    {
      "date": "2024-08-05",
      "bid": "96.30",
      "ask": "96.70",
      "open": "97.30",
      "high": "97.90",
      "low": "95.20",
      "close": "96.20",
      "average": "96.4551",
      "volume": "69233",
      "turnover": "6677360.2",
      "trades": "513"
    },
    {
      "date": "2024-08-06",
      "bid": "98.20",
      "ask": "98.70",
      "open": "96.20",
      "high": "99.00",
      "low": "96.20",
      "close": "98.20",
      "average": "97.9983",
      "volume": "27525",
      "turnover": "2697019.25",
      "trades": "267"
    },
    {
      "date": "2024-08-07",
      "bid": "100.00",
      "ask": "100.80",
      "open": "98.30",
      "high": "100.80",
      "low": "98.30",
      "close": "100.60",
      "average": "99.8246",
      "volume": "24861",
      "turnover": "2481739.1",
      "trades": "186"
    },
    {
      "date": "2024-08-08",
      "bid": "100.40",
      "ask": "101.40",
      "open": "100.60",
      "high": "101.60",
      "low": "99.60",
      "close": "100.60",
      "average": "100.5103",
      "volume": "18973",
      "turnover": "1907084.4",
      "trades": "213"
    },
    {
      "date": "2024-08-09",
      "bid": "99.70",
      "ask": "100.20",
      "open": "100.60",
      "high": "101.00",
      "low": "99.70",
      "close": "99.70",
      "average": "100.0688",
      "volume": "15889",
      "turnover": "1589984.85",
      "trades": "181"
    },
    {
      "date": "2024-08-12",
      "bid": "99.50",
      "ask": "100.00",
      "open": "100.20",
      "high": "101.60",
      "low": "99.20",
      "close": "99.20",
      "average": "100.2804",
      "volume": "15103",
      "turnover": "1514805.9",
      "trades": "165"
    },
    {
      "date": "2024-08-13",
      "bid": "99.60",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.60",
      "low": "99.30",
      "close": "99.60",
      "average": "99.7717",
      "volume": "5514",
      "turnover": "550141.45",
      "trades": "91"
    },
    {
      "date": "2024-08-14",
      "bid": "100.40",
      "ask": "100.80",
      "open": "99.60",
      "high": "100.60",
      "low": "99.60",
      "close": "100.40",
      "average": "100.1693",
      "volume": "9190",
      "turnover": "920556.6",
      "trades": "90"
    },
    {
      "date": "2024-08-15",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.80",
      "close": "100.80",
      "average": "101.1077",
      "volume": "19794",
      "turnover": "2001315.9",
      "trades": "176"
    },
    {
      "date": "2024-08-16",
      "bid": "100.60",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.80",
      "low": "100.80",
      "close": "100.80",
      "average": "101.2151",
      "volume": "7902",
      "turnover": "799816.2",
      "trades": "116"
    },
    {
      "date": "2024-08-19",
      "bid": "101.20",
      "ask": "101.80",
      "open": "100.60",
      "high": "102.20",
      "low": "100.00",
      "close": "101.60",
      "average": "101.2266",
      "volume": "11725",
      "turnover": "1186883.89",
      "trades": "110"
    },
    {
      "date": "2024-08-20",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.60",
      "high": "101.80",
      "low": "101.00",
      "close": "101.00",
      "average": "101.2369",
      "volume": "5556",
      "turnover": "562472.2",
      "trades": "81"
    },
    {
      "date": "2024-08-21",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.60",
      "low": "100.20",
      "close": "100.20",
      "average": "100.5937",
      "volume": "11107",
      "turnover": "1117597.1",
      "trades": "162"
    },
    {
      "date": "2024-08-22",
      "bid": "100.40",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.20",
      "low": "99.60",
      "close": "101.00",
      "average": "100.3486",
      "volume": "18696",
      "turnover": "1873097.45",
      "trades": "159"
    },
    {
      "date": "2024-08-23",
      "bid": "101.40",
      "ask": "101.60",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.60",
      "average": "100.7469",
      "volume": "11681",
      "turnover": "1176766.3",
      "trades": "132"
    },
    {
      "date": "2024-08-26",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.60",
      "high": "101.80",
      "low": "100.60",
      "close": "101.40",
      "average": "101.4022",
      "volume": "7449",
      "turnover": "755344.8",
      "trades": "116"
    },
    {
      "date": "2024-08-27",
      "bid": "100.20",
      "ask": "100.60",
      "open": "102.00",
      "high": "102.20",
      "low": "100.20",
      "close": "100.20",
      "average": "100.8481",
      "volume": "20057",
      "turnover": "2022710.6",
      "trades": "205"
    },
    {
      "date": "2024-08-28",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.2961",
      "volume": "7962",
      "turnover": "798557.2",
      "trades": "111"
    },
    {
      "date": "2024-08-29",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.80",
      "high": "100.80",
      "low": "100.00",
      "close": "100.40",
      "average": "100.3735",
      "volume": "17944",
      "turnover": "1800249.7",
      "trades": "133"
    },
    {
      "date": "2024-08-30",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.60",
      "high": "100.80",
      "low": "100.00",
      "close": "100.20",
      "average": "100.3558",
      "volume": "30197",
      "turnover": "3029097.2",
      "trades": "224"
    },
    {
      "date": "2024-09-02",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.00",
      "high": "100.60",
      "low": "99.90",
      "close": "100.20",
      "average": "100.1484",
      "volume": "11816",
      "turnover": "1183377",
      "trades": "166"
    },
    {
      "date": "2024-09-03",
      "bid": "100.60",
      "ask": "101.40",
      "open": "101.00",
      "high": "101.40",
      "low": "100.00",
      "close": "101.40",
      "average": "100.7468",
      "volume": "35963",
      "turnover": "3623177.3",
      "trades": "247"
    },
    {
      "date": "2024-09-04",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.40",
      "high": "101.20",
      "low": "100.00",
      "close": "100.60",
      "average": "100.6397",
      "volume": "10341",
      "turnover": "1040561.2",
      "trades": "133"
    },
    {
      "date": "2024-09-05",
      "bid": "99.70",
      "ask": "100.00",
      "open": "100.60",
      "high": "100.60",
      "low": "99.50",
      "close": "99.60",
      "average": "99.9684",
      "volume": "12273",
      "turnover": "1226917.39",
      "trades": "217"
    },
    {
      "date": "2024-09-06",
      "bid": "99.30",
      "ask": "99.70",
      "open": "99.80",
      "high": "100.20",
      "low": "99.10",
      "close": "99.10",
      "average": "99.4742",
      "volume": "12845",
      "turnover": "1277746.3",
      "trades": "241"
    },
    {
      "date": "2024-09-09",
      "bid": "98.70",
      "ask": "98.90",
      "open": "99.10",
      "high": "99.80",
      "low": "98.40",
      "close": "98.50",
      "average": "98.9642",
      "volume": "21935",
      "turnover": "2170790.2",
      "trades": "217"
    },
    {
      "date": "2024-09-10",
      "bid": "99.20",
      "ask": "99.50",
      "open": "98.60",
      "high": "100.20",
      "low": "98.60",
      "close": "99.60",
      "average": "99.5639",
      "volume": "16540",
      "turnover": "1646798.35",
      "trades": "184"
    },
    {
      "date": "2024-09-11",
      "bid": "98.70",
      "ask": "98.90",
      "open": "99.60",
      "high": "99.70",
      "low": "98.50",
      "close": "98.50",
      "average": "98.9291",
      "volume": "17750",
      "turnover": "1755989",
      "trades": "263"
    },
    {
      "date": "2024-09-12",
      "bid": "98.30",
      "ask": "98.60",
      "open": "98.60",
      "high": "99.30",
      "low": "98.10",
      "close": "98.30",
      "average": "98.542",
      "volume": "25342",
      "turnover": "2497094.4",
      "trades": "263"
    },
    {
      "date": "2024-09-13",
      "bid": "98.40",
      "ask": "98.60",
      "open": "98.10",
      "high": "99.30",
      "low": "98.10",
      "close": "98.20",
      "average": "98.7422",
      "volume": "11977",
      "turnover": "1182635",
      "trades": "167"
    },
    {
      "date": "2024-09-16",
      "bid": "97.90",
      "ask": "98.30",
      "open": "98.20",
      "high": "98.50",
      "low": "97.80",
      "close": "97.80",
      "average": "98.1109",
      "volume": "30904",
      "turnover": "3031383.55",
      "trades": "225"
    },
    {
      "date": "2024-09-17",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.00",
      "high": "98.40",
      "low": "97.80",
      "close": "98.20",
      "average": "98.15",
      "volume": "16939",
      "turnover": "1662534.9",
      "trades": "140"
    },
    {
      "date": "2024-09-18",
      "bid": "100.60",
      "ask": "100.80",
      "open": "98.20",
      "high": "101.20",
      "low": "97.90",
      "close": "100.60",
      "average": "100.0432",
      "volume": "31786",
      "turnover": "3179590.9",
      "trades": "354"
    },
    {
      "date": "2024-09-19",
      "bid": "103.60",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.20",
      "low": "102.00",
      "close": "104.00",
      "average": "103.6258",
      "volume": "45220",
      "turnover": "4685944.4",
      "trades": "397"
    },
    {
      "date": "2024-09-20",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.60",
      "high": "104.00",
      "low": "101.80",
      "close": "103.00",
      "average": "103.2611",
      "volume": "27706",
      "turnover": "2860925.5",
      "trades": "213"
    },
    {
      "date": "2024-09-23",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.20",
      "low": "103.00",
      "close": "103.60",
      "average": "103.8287",
      "volume": "23073",
      "turnover": "2395636.6",
      "trades": "191"
    },
    {
      "date": "2024-09-24",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.00",
      "high": "105.40",
      "low": "102.80",
      "close": "103.00",
      "average": "104.052",
      "volume": "19330",
      "turnover": "2011336.1",
      "trades": "194"
    },
    {
      "date": "2024-09-25",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.20",
      "high": "104.00",
      "low": "103.20",
      "close": "104.00",
      "average": "103.5307",
      "volume": "11549",
      "turnover": "1195677.2",
      "trades": "155"
    },
    {
      "date": "2024-09-26",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.80",
      "high": "104.80",
      "low": "103.40",
      "close": "104.80",
      "average": "104.2205",
      "volume": "40719",
      "turnover": "4243750.2",
      "trades": "299"
    },
    {
      "date": "2024-09-27",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.80",
      "high": "106.80",
      "low": "104.80",
      "close": "106.20",
      "average": "106.1017",
      "volume": "19075",
      "turnover": "2023873.8",
      "trades": "256"
    },
    {
      "date": "2024-09-30",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.00",
      "high": "107.40",
      "low": "105.60",
      "close": "105.80",
      "average": "106.3284",
      "volume": "25645",
      "turnover": "2726785.2",
      "trades": "295"
    },
    {
      "date": "2024-10-01",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.20",
      "low": "105.60",
      "close": "105.60",
      "average": "106.4316",
      "volume": "17898",
      "turnover": "1904912.2",
      "trades": "217"
    },
    {
      "date": "2024-10-02",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.40",
      "high": "106.60",
      "low": "105.60",
      "close": "106.00",
      "average": "106.1407",
      "volume": "8703",
      "turnover": "923742.4",
      "trades": "132"
    },
    {
      "date": "2024-10-03",
      "bid": "104.80",
      "ask": "105.20",
      "open": "107.00",
      "high": "107.00",
      "low": "104.80",
      "close": "104.80",
      "average": "105.4762",
      "volume": "14851",
      "turnover": "1566429.8",
      "trades": "153"
    },
    {
      "date": "2024-10-04",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.20",
      "high": "106.00",
      "low": "105.00",
      "close": "105.60",
      "average": "105.6957",
      "volume": "11660",
      "turnover": "1232417.2",
      "trades": "130"
    },
    {
      "date": "2024-10-07",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.00",
      "high": "106.80",
      "low": "105.40",
      "close": "105.60",
      "average": "105.9378",
      "volume": "11112",
      "turnover": "1177241.2",
      "trades": "153"
    },
    {
      "date": "2024-10-08",
      "bid": "103.80",
      "ask": "104.20",
      "open": "105.80",
      "high": "106.20",
      "low": "103.80",
      "close": "103.80",
      "average": "104.5062",
      "volume": "14461",
      "turnover": "1511263.8",
      "trades": "181"
    },
    {
      "date": "2024-10-09",
      "bid": "103.80",
      "ask": "104.40",
      "open": "103.80",
      "high": "104.60",
      "low": "103.60",
      "close": "103.80",
      "average": "104.1003",
      "volume": "6119",
      "turnover": "636987.8",
      "trades": "106"
    },
    {
      "date": "2024-10-10",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.80",
      "high": "104.40",
      "low": "103.00",
      "close": "103.40",
      "average": "103.7157",
      "volume": "13122",
      "turnover": "1361144.4",
      "trades": "167"
    },
    {
      "date": "2024-10-11",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.20",
      "high": "103.40",
      "low": "102.40",
      "close": "102.40",
      "average": "102.7586",
      "volume": "6254",
      "turnover": "642768.8",
      "trades": "128"
    },
    {
      "date": "2024-10-14",
      "bid": "103.40",
      "ask": "103.60",
      "open": "102.40",
      "high": "104.00",
      "low": "102.40",
      "close": "103.40",
      "average": "103.4242",
      "volume": "10784",
      "turnover": "1115269.7",
      "trades": "179"
    },
    {
      "date": "2024-10-15",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.80",
      "high": "103.80",
      "low": "102.60",
      "close": "103.20",
      "average": "103.3397",
      "volume": "11108",
      "turnover": "1147885.8",
      "trades": "159"
    },
    {
      "date": "2024-10-16",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.80",
      "high": "103.60",
      "low": "102.20",
      "close": "102.60",
      "average": "102.8189",
      "volume": "11653",
      "turnover": "1198149.2",
      "trades": "145"
    },
    {
      "date": "2024-10-17",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.60",
      "high": "103.80",
      "low": "102.20",
      "close": "102.20",
      "average": "102.822",
      "volume": "7136",
      "turnover": "733737.8",
      "trades": "122"
    },
    {
      "date": "2024-10-18",
      "bid": "100.60",
      "ask": "100.80",
      "open": "102.20",
      "high": "103.00",
      "low": "100.00",
      "close": "100.60",
      "average": "100.9515",
      "volume": "28698",
      "turnover": "2899090.7",
      "trades": "351"
    },
    {
      "date": "2024-10-21",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.1942",
      "volume": "24718",
      "turnover": "2480890.9",
      "trades": "203"
    },
    {
      "date": "2024-10-22",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.20",
      "high": "100.80",
      "low": "98.60",
      "close": "100.20",
      "average": "99.6075",
      "volume": "31542",
      "turnover": "3139275.6",
      "trades": "215"
    },
    {
      "date": "2024-10-23",
      "bid": "100.80",
      "ask": "101.40",
      "open": "100.20",
      "high": "101.80",
      "low": "100.20",
      "close": "100.80",
      "average": "101.2112",
      "volume": "16507",
      "turnover": "1670683.8",
      "trades": "174"
    },
    {
      "date": "2024-10-24",
      "bid": "96.90",
      "ask": "97.00",
      "open": "97.70",
      "high": "99.00",
      "low": "89.70",
      "close": "96.30",
      "average": "96.4698",
      "volume": "129536",
      "turnover": "12496675.7",
      "trades": "801"
    },
    {
      "date": "2024-10-25",
      "bid": "96.30",
      "ask": "96.80",
      "open": "96.70",
      "high": "99.60",
      "low": "96.10",
      "close": "96.10",
      "average": "97.3413",
      "volume": "34813",
      "turnover": "3388857.5",
      "trades": "313"
    },
    {
      "date": "2024-10-28",
      "bid": "99.00",
      "ask": "99.20",
      "open": "96.80",
      "high": "99.90",
      "low": "96.80",
      "close": "99.00",
      "average": "98.9837",
      "volume": "40047",
      "turnover": "3964028.7",
      "trades": "355"
    },
    {
      "date": "2024-10-29",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.50",
      "high": "99.90",
      "low": "98.00",
      "close": "98.30",
      "average": "99.1712",
      "volume": "35999",
      "turnover": "3570062.9",
      "trades": "279"
    },
    {
      "date": "2024-10-30",
      "bid": "97.70",
      "ask": "98.20",
      "open": "98.00",
      "high": "100.00",
      "low": "96.70",
      "close": "96.70",
      "average": "97.6784",
      "volume": "31666",
      "turnover": "3093270.2",
      "trades": "214"
    },
    {
      "date": "2024-10-31",
      "bid": "97.50",
      "ask": "97.70",
      "open": "99.70",
      "high": "99.70",
      "low": "96.20",
      "close": "97.50",
      "average": "97.1717",
      "volume": "24851",
      "turnover": "2414813",
      "trades": "234"
    },
    {
      "date": "2024-11-01",
      "bid": "97.90",
      "ask": "98.40",
      "open": "97.50",
      "high": "98.90",
      "low": "97.10",
      "close": "97.60",
      "average": "97.9573",
      "volume": "12884",
      "turnover": "1262081.89",
      "trades": "187"
    },
    {
      "date": "2024-11-04",
      "bid": "97.30",
      "ask": "97.80",
      "open": "97.50",
      "high": "98.40",
      "low": "96.50",
      "close": "97.20",
      "average": "97.5308",
      "volume": "20363",
      "turnover": "1986221",
      "trades": "292"
    },
    {
      "date": "2024-11-05",
      "bid": "97.00",
      "ask": "97.50",
      "open": "97.20",
      "high": "98.30",
      "low": "96.80",
      "close": "97.20",
      "average": "97.45",
      "volume": "15557",
      "turnover": "1516029.8",
      "trades": "167"
    },
    {
      "date": "2024-11-06",
      "bid": "96.50",
      "ask": "96.80",
      "open": "97.00",
      "high": "98.70",
      "low": "96.40",
      "close": "96.40",
      "average": "97.6125",
      "volume": "27536",
      "turnover": "2688189.5",
      "trades": "230"
    },
    {
      "date": "2024-11-07",
      "bid": "97.60",
      "ask": "98.10",
      "open": "96.40",
      "high": "98.60",
      "low": "96.40",
      "close": "98.00",
      "average": "97.7853",
      "volume": "20885",
      "turnover": "2042216.4",
      "trades": "198"
    },
    {
      "date": "2024-11-08",
      "bid": "97.60",
      "ask": "98.30",
      "open": "98.00",
      "high": "98.80",
      "low": "96.80",
      "close": "98.20",
      "average": "98.0527",
      "volume": "27995",
      "turnover": "2745489.5",
      "trades": "307"
    },
    {
      "date": "2024-11-11",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.60",
      "high": "97.00",
      "low": "96.00",
      "close": "96.10",
      "average": "96.5577",
      "volume": "44209",
      "turnover": "4268718.3",
      "trades": "294"
    },
    {
      "date": "2024-11-12",
      "bid": "94.00",
      "ask": "94.20",
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.6304",
      "volume": "22042",
      "turnover": "2085846.8",
      "trades": "257"
    },
    {
      "date": "2024-11-13",
      "bid": "94.20",
      "ask": "94.70",
      "open": "95.00",
      "high": "95.70",
      "low": "94.00",
      "close": "94.70",
      "average": "94.7628",
      "volume": "20425",
      "turnover": "1935530",
      "trades": "155"
    },
    {
      "date": "2024-11-14",
      "bid": "94.00",
      "ask": "94.10",
      "open": "95.00",
      "high": "95.00",
      "low": "93.60",
      "close": "93.90",
      "average": "94.0383",
      "volume": "17096",
      "turnover": "1607708.7",
      "trades": "238"
    },
    {
      "date": "2024-11-15",
      "bid": "94.00",
      "ask": "94.20",
      "open": "95.00",
      "high": "95.20",
      "low": "93.90",
      "close": "94.20",
      "average": "94.1315",
      "volume": "16491",
      "turnover": "1552322.2",
      "trades": "235"
    },
    {
      "date": "2024-11-18",
      "bid": "93.00",
      "ask": "93.30",
      "open": "94.20",
      "high": "94.30",
      "low": "92.80",
      "close": "93.10",
      "average": "93.2933",
      "volume": "32612",
      "turnover": "3041173.5",
      "trades": "256"
    },
    {
      "date": "2024-11-19",
      "bid": "91.00",
      "ask": "91.40",
      "open": "93.50",
      "high": "94.00",
      "low": "90.10",
      "close": "91.20",
      "average": "91.5303",
      "volume": "45381",
      "turnover": "4153969.2",
      "trades": "475"
    },
    {
      "date": "2024-11-20",
      "bid": "90.70",
      "ask": "91.20",
      "open": "91.40",
      "high": "92.30",
      "low": "90.50",
      "close": "90.80",
      "average": "91.0245",
      "volume": "17470",
      "turnover": "1590197.4",
      "trades": "180"
    },
    {
      "date": "2024-11-21",
      "bid": "89.60",
      "ask": "90.50",
      "open": "91.00",
      "high": "91.10",
      "low": "89.10",
      "close": "89.80",
      "average": "90.1614",
      "volume": "24971",
      "turnover": "2249862.7",
      "trades": "308"
    },
    {
      "date": "2024-11-22",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.90",
      "high": "90.50",
      "low": "89.40",
      "close": "90.30",
      "average": "89.8599",
      "volume": "21959",
      "turnover": "1972805.1",
      "trades": "220"
    },
    {
      "date": "2024-11-25",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.00",
      "high": "91.80",
      "low": "89.80",
      "close": "90.20",
      "average": "90.4788",
      "volume": "10857",
      "turnover": "982328.5",
      "trades": "168"
    },
    {
      "date": "2024-11-26",
      "bid": "88.90",
      "ask": "89.10",
      "open": "90.10",
      "high": "90.10",
      "low": "88.80",
      "close": "88.90",
      "average": "89.3743",
      "volume": "14285",
      "turnover": "1276711.5",
      "trades": "235"
    },
    {
      "date": "2024-11-27",
      "bid": "88.60",
      "ask": "88.70",
      "open": "88.90",
      "high": "89.30",
      "low": "87.70",
      "close": "88.70",
      "average": "88.4291",
      "volume": "21173",
      "turnover": "1869038.8",
      "trades": "224"
    },
    {
      "date": "2024-11-28",
      "bid": "89.10",
      "ask": "89.70",
      "open": "88.50",
      "high": "90.10",
      "low": "88.50",
      "close": "89.60",
      "average": "89.4726",
      "volume": "10565",
      "turnover": "945278",
      "trades": "162"
    },
    {
      "date": "2024-11-29",
      "bid": "88.70",
      "ask": "88.90",
      "open": "89.80",
      "high": "90.00",
      "low": "88.70",
      "close": "89.90",
      "average": "89.4272",
      "volume": "22262",
      "turnover": "1990821.6",
      "trades": "249"
    },
    {
      "date": "2024-12-02",
      "bid": "89.00",
      "ask": "89.10",
      "open": "88.70",
      "high": "89.90",
      "low": "88.10",
      "close": "89.10",
      "average": "88.9932",
      "volume": "25962",
      "turnover": "2310441.4",
      "trades": "249"
    },
    {
      "date": "2024-12-03",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.30",
      "high": "90.80",
      "low": "89.20",
      "close": "90.00",
      "average": "90.0459",
      "volume": "9798",
      "turnover": "882269.9",
      "trades": "158"
    },
    {
      "date": "2024-12-04",
      "bid": "90.80",
      "ask": "91.10",
      "open": "90.10",
      "high": "92.10",
      "low": "90.10",
      "close": "90.60",
      "average": "91.1213",
      "volume": "43318",
      "turnover": "3947204.4",
      "trades": "206"
    },
    {
      "date": "2024-12-05",
      "bid": "90.30",
      "ask": "90.70",
      "open": "90.10",
      "high": "91.10",
      "low": "90.00",
      "close": "90.40",
      "average": "90.299",
      "volume": "17304",
      "turnover": "1562231.95",
      "trades": "178"
    },
    {
      "date": "2024-12-06",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.20",
      "high": "90.40",
      "low": "89.90",
      "close": "89.90",
      "average": "90.1088",
      "volume": "18713",
      "turnover": "1686491.65",
      "trades": "196"
    },
    {
      "date": "2024-12-09",
      "bid": "90.30",
      "ask": "90.50",
      "open": "89.80",
      "high": "90.70",
      "low": "89.00",
      "close": "90.00",
      "average": "89.8207",
      "volume": "28739",
      "turnover": "2581511.7",
      "trades": "239"
    },
    {
      "date": "2024-12-10",
      "bid": "88.90",
      "ask": "89.20",
      "open": "90.40",
      "high": "90.40",
      "low": "88.40",
      "close": "89.00",
      "average": "89.1486",
      "volume": "19220",
      "turnover": "1713185.7",
      "trades": "174"
    },
    {
      "date": "2024-12-11",
      "bid": "88.30",
      "ask": "88.90",
      "open": "88.90",
      "high": "89.00",
      "low": "88.10",
      "close": "88.30",
      "average": "88.4921",
      "volume": "30923",
      "turnover": "2736483.3",
      "trades": "185"
    },
    {
      "date": "2024-12-12",
      "bid": "87.90",
      "ask": "88.00",
      "open": "88.00",
      "high": "89.30",
      "low": "87.30",
      "close": "87.90",
      "average": "87.9715",
      "volume": "19267",
      "turnover": "1694959.1",
      "trades": "210"
    },
    {
      "date": "2024-12-13",
      "bid": "87.60",
      "ask": "87.90",
      "open": "87.90",
      "high": "88.40",
      "low": "87.60",
      "close": "87.70",
      "average": "87.8865",
      "volume": "14195",
      "turnover": "1247723.2",
      "trades": "137"
    },
    {
      "date": "2024-12-16",
      "bid": "87.20",
      "ask": "87.60",
      "open": "87.80",
      "high": "87.90",
      "low": "87.10",
      "close": "87.30",
      "average": "87.4864",
      "volume": "10131",
      "turnover": "886305.15",
      "trades": "194"
    },
    {
      "date": "2024-12-17",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.20",
      "high": "88.10",
      "low": "86.90",
      "close": "87.50",
      "average": "87.6988",
      "volume": "33958",
      "turnover": "2978448.4",
      "trades": "162"
    },
    {
      "date": "2024-12-18",
      "bid": "90.50",
      "ask": "91.00",
      "open": "88.00",
      "high": "92.90",
      "low": "88.00",
      "close": "90.60",
      "average": "90.7029",
      "volume": "40765",
      "turnover": "3697915.85",
      "trades": "366"
    },
    {
      "date": "2024-12-19",
      "bid": "90.70",
      "ask": "91.20",
      "open": "89.90",
      "high": "91.50",
      "low": "88.80",
      "close": "90.90",
      "average": "90.6012",
      "volume": "363288",
      "turnover": "32914280.9",
      "trades": "248"
    },
    {
      "date": "2024-12-20",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.20",
      "high": "91.20",
      "low": "90.00",
      "close": "91.00",
      "average": "90.6041",
      "volume": "37396",
      "turnover": "3388218.45",
      "trades": "255"
    },
    {
      "date": "2024-12-23",
      "bid": "93.70",
      "ask": "93.90",
      "open": "90.90",
      "high": "94.00",
      "low": "90.20",
      "close": "94.00",
      "average": "93.0882",
      "volume": "62456",
      "turnover": "5813920.6",
      "trades": "411"
    },
    {
      "date": "2024-12-27",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.00",
      "high": "94.80",
      "low": "93.90",
      "close": "94.30",
      "average": "94.2953",
      "volume": "29859",
      "turnover": "2815548.2",
      "trades": "323"
    },
    {
      "date": "2024-12-30",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.10",
      "high": "94.90",
      "low": "94.00",
      "close": "94.30",
      "average": "94.1836",
      "volume": "16585",
      "turnover": "1562050.95",
      "trades": "179"
    },
    {
      "date": "2025-01-02",
      "bid": "96.00",
      "ask": "96.60",
      "open": "94.30",
      "high": "97.90",
      "low": "94.30",
      "close": "95.80",
      "average": "96.4358",
      "volume": "37809",
      "turnover": "3646121.8",
      "trades": "444"
    },
    {
      "date": "2025-01-03",
      "bid": "95.20",
      "ask": "95.60",
      "open": "95.10",
      "high": "96.00",
      "low": "95.10",
      "close": "95.10",
      "average": "95.4869",
      "volume": "6794",
      "turnover": "648758.4",
      "trades": "117"
    },
    {
      "date": "2025-01-07",
      "bid": "94.20",
      "ask": "94.40",
      "open": "95.20",
      "high": "95.20",
      "low": "94.00",
      "close": "94.10",
      "average": "94.6397",
      "volume": "16036",
      "turnover": "1517654.35",
      "trades": "202"
    },
    {
      "date": "2025-01-08",
      "bid": "93.50",
      "ask": "94.00",
      "open": "94.10",
      "high": "94.50",
      "low": "93.50",
      "close": "93.50",
      "average": "94.0214",
      "volume": "31234",
      "turnover": "2936680.9",
      "trades": "168"
    },
    {
      "date": "2025-01-09",
      "bid": "92.90",
      "ask": "93.30",
      "open": "93.40",
      "high": "94.40",
      "low": "92.30",
      "close": "93.10",
      "average": "92.9613",
      "volume": "12282",
      "turnover": "1141748.75",
      "trades": "160"
    },
    {
      "date": "2025-01-10",
      "bid": "92.40",
      "ask": "92.90",
      "open": "93.30",
      "high": "93.30",
      "low": "92.00",
      "close": "92.80",
      "average": "92.8359",
      "volume": "242732",
      "turnover": "22534223.3",
      "trades": "150"
    },
    {
      "date": "2025-01-13",
      "bid": "92.80",
      "ask": "93.10",
      "open": "92.50",
      "high": "93.20",
      "low": "92.40",
      "close": "92.80",
      "average": "92.8479",
      "volume": "109149",
      "turnover": "10133502.5",
      "trades": "84"
    },
    {
      "date": "2025-01-14",
      "bid": "93.20",
      "ask": "93.50",
      "open": "93.20",
      "high": "94.00",
      "low": "93.00",
      "close": "93.20",
      "average": "93.6201",
      "volume": "11526",
      "turnover": "1079096.3",
      "trades": "124"
    },
    {
      "date": "2025-01-15",
      "bid": "93.10",
      "ask": "93.30",
      "open": "93.20",
      "high": "93.80",
      "low": "92.80",
      "close": "92.90",
      "average": "93.1571",
      "volume": "11670",
      "turnover": "1087243.5",
      "trades": "126"
    },
    {
      "date": "2025-01-16",
      "bid": "93.50",
      "ask": "94.10",
      "open": "93.80",
      "high": "94.10",
      "low": "93.00",
      "close": "93.90",
      "average": "93.9909",
      "volume": "360862",
      "turnover": "33917710.6",
      "trades": "111"
    },
    {
      "date": "2025-01-17",
      "bid": "95.40",
      "ask": "95.50",
      "open": "93.90",
      "high": "95.70",
      "low": "93.90",
      "close": "95.70",
      "average": "94.711",
      "volume": "13788",
      "turnover": "1305874.6",
      "trades": "164"
    },
    {
      "date": "2025-01-20",
      "bid": "94.50",
      "ask": "94.80",
      "open": "95.70",
      "high": "96.80",
      "low": "94.30",
      "close": "94.50",
      "average": "95.722",
      "volume": "60343",
      "turnover": "5776119.9",
      "trades": "147"
    },
    {
      "date": "2025-01-21",
      "bid": "95.50",
      "ask": "96.30",
      "open": "94.80",
      "high": "96.40",
      "low": "94.50",
      "close": "95.60",
      "average": "95.3741",
      "volume": "6139",
      "turnover": "585501.6",
      "trades": "132"
    },
    {
      "date": "2025-01-22",
      "bid": "95.00",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.60",
      "low": "95.10",
      "close": "95.10",
      "average": "95.5136",
      "volume": "6797",
      "turnover": "649203.7",
      "trades": "111"
    },
    {
      "date": "2025-01-23",
      "bid": "98.40",
      "ask": "99.00",
      "open": "95.80",
      "high": "99.10",
      "low": "95.10",
      "close": "99.00",
      "average": "97.8857",
      "volume": "23884",
      "turnover": "2337901.29",
      "trades": "314"
    },
    {
      "date": "2025-01-24",
      "bid": "97.60",
      "ask": "97.70",
      "open": "99.00",
      "high": "99.40",
      "low": "97.50",
      "close": "97.50",
      "average": "98.3263",
      "volume": "10118",
      "turnover": "994851.4",
      "trades": "170"
    },
    {
      "date": "2025-01-27",
      "bid": "96.80",
      "ask": "97.50",
      "open": "97.10",
      "high": "97.90",
      "low": "95.30",
      "close": "97.00",
      "average": "96.8593",
      "volume": "16222",
      "turnover": "1571251.6",
      "trades": "228"
    },
    {
      "date": "2025-01-28",
      "bid": "100.00",
      "ask": "100.40",
      "open": "97.30",
      "high": "101.20",
      "low": "97.30",
      "close": "100.00",
      "average": "99.8762",
      "volume": "35599",
      "turnover": "3555526.4",
      "trades": "390"
    },
    {
      "date": "2025-01-29",
      "bid": "99.00",
      "ask": "99.60",
      "open": "100.40",
      "high": "101.40",
      "low": "99.00",
      "close": "99.40",
      "average": "100.3527",
      "volume": "26673",
      "turnover": "2676703.5",
      "trades": "284"
    },
    {
      "date": "2025-01-30",
      "bid": "102.20",
      "ask": "103.00",
      "open": "99.80",
      "high": "103.00",
      "low": "99.80",
      "close": "102.20",
      "average": "101.8566",
      "volume": "26559",
      "turnover": "2705245.4",
      "trades": "247"
    },
    {
      "date": "2025-01-31",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.60",
      "high": "102.80",
      "low": "101.40",
      "close": "101.40",
      "average": "101.9982",
      "volume": "23058",
      "turnover": "2351884",
      "trades": "195"
    },
    {
      "date": "2025-02-03",
      "bid": "100.20",
      "ask": "101.00",
      "open": "99.10",
      "high": "101.20",
      "low": "99.00",
      "close": "100.60",
      "average": "99.8161",
      "volume": "21434",
      "turnover": "2139474.6",
      "trades": "202"
    },
    {
      "date": "2025-02-04",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.60",
      "high": "101.00",
      "low": "100.00",
      "close": "100.20",
      "average": "100.3444",
      "volume": "7404",
      "turnover": "742973.9",
      "trades": "108"
    },
    {
      "date": "2025-02-05",
      "bid": "100.40",
      "ask": "101.00",
      "open": "101.20",
      "high": "101.20",
      "low": "100.20",
      "close": "100.40",
      "average": "100.6898",
      "volume": "6329",
      "turnover": "637265.8",
      "trades": "77"
    },
    {
      "date": "2025-02-06",
      "bid": "103.00",
      "ask": "103.60",
      "open": "101.00",
      "high": "104.00",
      "low": "101.00",
      "close": "103.60",
      "average": "102.5676",
      "volume": "25894",
      "turnover": "2655885.4",
      "trades": "188"
    },
    {
      "date": "2025-02-07",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.00",
      "low": "101.80",
      "close": "101.80",
      "average": "102.5264",
      "volume": "8211",
      "turnover": "841860.3",
      "trades": "189"
    },
    {
      "date": "2025-02-10",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.80",
      "high": "102.00",
      "low": "101.00",
      "close": "101.60",
      "average": "101.7495",
      "volume": "17571",
      "turnover": "1787864.5",
      "trades": "204"
    },
    {
      "date": "2025-02-11",
      "bid": "103.00",
      "ask": "103.40",
      "open": "99.50",
      "high": "103.40",
      "low": "97.60",
      "close": "103.40",
      "average": "100.6846",
      "volume": "57234",
      "turnover": "5762621.1",
      "trades": "600"
    },
    {
      "date": "2025-02-12",
      "bid": "102.00",
      "ask": "102.80",
      "open": "103.00",
      "high": "104.00",
      "low": "101.00",
      "close": "102.20",
      "average": "102.8692",
      "volume": "20140",
      "turnover": "2071833.2",
      "trades": "203"
    },
    {
      "date": "2025-02-13",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.00",
      "low": "100.80",
      "close": "101.60",
      "average": "101.3609",
      "volume": "13452",
      "turnover": "1363797",
      "trades": "147"
    },
    {
      "date": "2025-02-14",
      "bid": "102.20",
      "ask": "102.60",
      "open": "101.60",
      "high": "102.60",
      "low": "101.20",
      "close": "102.40",
      "average": "101.9407",
      "volume": "9634",
      "turnover": "982092.8",
      "trades": "103"
    },
    {
      "date": "2025-02-17",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.20",
      "low": "101.60",
      "close": "103.20",
      "average": "102.4449",
      "volume": "10550",
      "turnover": "1080788.39",
      "trades": "123"
    },
    {
      "date": "2025-02-18",
      "bid": "100.40",
      "ask": "101.40",
      "open": "103.20",
      "high": "103.60",
      "low": "100.60",
      "close": "101.00",
      "average": "101.3528",
      "volume": "28055",
      "turnover": "2843441.7",
      "trades": "251"
    },
    {
      "date": "2025-02-19",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.00",
      "high": "101.80",
      "low": "97.80",
      "close": "100.80",
      "average": "99.4925",
      "volume": "38216",
      "turnover": "3802247.3",
      "trades": "335"
    },
    {
      "date": "2025-02-20",
      "bid": "99.70",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.60",
      "low": "99.00",
      "close": "99.50",
      "average": "99.8618",
      "volume": "13267",
      "turnover": "1324700.39",
      "trades": "211"
    },
    {
      "date": "2025-02-21",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.00",
      "high": "101.00",
      "low": "98.10",
      "close": "99.70",
      "average": "99.388",
      "volume": "20425",
      "turnover": "2030221.45",
      "trades": "335"
    },
    {
      "date": "2025-02-24",
      "bid": "99.70",
      "ask": "100.00",
      "open": "99.70",
      "high": "100.80",
      "low": "99.60",
      "close": "99.70",
      "average": "100.0489",
      "volume": "8731",
      "turnover": "873514",
      "trades": "146"
    },
    {
      "date": "2025-02-25",
      "bid": "100.40",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.70",
      "close": "100.40",
      "average": "100.2047",
      "volume": "17238",
      "turnover": "1727474.4",
      "trades": "240"
    },
    {
      "date": "2025-02-26",
      "bid": "101.20",
      "ask": "101.80",
      "open": "100.40",
      "high": "102.00",
      "low": "100.00",
      "close": "101.60",
      "average": "100.9331",
      "volume": "9604",
      "turnover": "969260",
      "trades": "130"
    },
    {
      "date": "2025-02-27",
      "bid": "100.40",
      "ask": "101.20",
      "open": "101.60",
      "high": "102.80",
      "low": "100.40",
      "close": "100.40",
      "average": "101.6556",
      "volume": "13045",
      "turnover": "1325994.3",
      "trades": "141"
    },
    {
      "date": "2025-02-28",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.40",
      "high": "105.00",
      "low": "99.40",
      "close": "105.00",
      "average": "100.3381",
      "volume": "972235",
      "turnover": "97552220",
      "trades": "378"
    },
    {
      "date": "2025-03-03",
      "bid": "101.40",
      "ask": "101.80",
      "open": "104.00",
      "high": "104.20",
      "low": "101.40",
      "close": "102.00",
      "average": "102.5218",
      "volume": "26444",
      "turnover": "2711084.3",
      "trades": "333"
    },
    {
      "date": "2025-03-04",
      "bid": "98.40",
      "ask": "98.60",
      "open": "101.80",
      "high": "101.80",
      "low": "98.20",
      "close": "98.60",
      "average": "99.1634",
      "volume": "29032",
      "turnover": "2878896.4",
      "trades": "350"
    },
    {
      "date": "2025-03-05",
      "bid": "100.60",
      "ask": "100.80",
      "open": "98.60",
      "high": "100.80",
      "low": "98.60",
      "close": "100.80",
      "average": "99.8873",
      "volume": "21161",
      "turnover": "2114637.1",
      "trades": "219"
    },
    {
      "date": "2025-03-06",
      "bid": "100.60",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.40",
      "low": "99.10",
      "close": "100.40",
      "average": "100.2372",
      "volume": "24976",
      "turnover": "2505033.95",
      "trades": "293"
    },
    {
      "date": "2025-03-07",
      "bid": "102.60",
      "ask": "102.80",
      "open": "100.40",
      "high": "103.00",
      "low": "99.00",
      "close": "103.00",
      "average": "101.7516",
      "volume": "20607",
      "turnover": "2100976.4",
      "trades": "158"
    },
    {
      "date": "2025-03-10",
      "bid": "102.60",
      "ask": "103.20",
      "open": "102.80",
      "high": "103.40",
      "low": "101.40",
      "close": "103.00",
      "average": "102.7766",
      "volume": "25558",
      "turnover": "2626631.29",
      "trades": "282"
    },
    {
      "date": "2025-03-11",
      "bid": "99.70",
      "ask": "100.00",
      "open": "102.60",
      "high": "102.60",
      "low": "99.40",
      "close": "99.70",
      "average": "100.9484",
      "volume": "30315",
      "turnover": "3061866.6",
      "trades": "222"
    },
    {
      "date": "2025-03-12",
      "bid": "99.10",
      "ask": "99.30",
      "open": "99.70",
      "high": "100.80",
      "low": "98.30",
      "close": "99.20",
      "average": "99.5245",
      "volume": "31384",
      "turnover": "3111745.25",
      "trades": "190"
    },
    {
      "date": "2025-03-13",
      "bid": "99.90",
      "ask": "100.40",
      "open": "99.20",
      "high": "101.60",
      "low": "99.00",
      "close": "100.20",
      "average": "100.2531",
      "volume": "6836",
      "turnover": "685282.2",
      "trades": "125"
    },
    {
      "date": "2025-03-14",
      "bid": "100.40",
      "ask": "101.00",
      "open": "99.90",
      "high": "101.00",
      "low": "99.20",
      "close": "100.60",
      "average": "100.4828",
      "volume": "6393",
      "turnover": "642412.7",
      "trades": "109"
    },
    {
      "date": "2025-03-17",
      "bid": "101.60",
      "ask": "102.20",
      "open": "101.60",
      "high": "102.60",
      "low": "101.40",
      "close": "102.00",
      "average": "101.9505",
      "volume": "14505",
      "turnover": "1478856.3",
      "trades": "166"
    },
    {
      "date": "2025-03-18",
      "bid": "102.40",
      "ask": "102.60",
      "open": "102.20",
      "high": "104.20",
      "low": "102.20",
      "close": "102.60",
      "average": "103.1024",
      "volume": "24065",
      "turnover": "2482185.7",
      "trades": "183"
    },
    {
      "date": "2025-03-19",
      "bid": "101.20",
      "ask": "102.00",
      "open": "102.60",
      "high": "102.80",
      "low": "101.20",
      "close": "101.60",
      "average": "101.8761",
      "volume": "5225",
      "turnover": "533234.3",
      "trades": "100"
    },
    {
      "date": "2025-03-20",
      "bid": "100.60",
      "ask": "101.20",
      "open": "102.00",
      "high": "103.00",
      "low": "100.20",
      "close": "101.00",
      "average": "101.1055",
      "volume": "4433",
      "turnover": "448200.6",
      "trades": "91"
    },
    {
      "date": "2025-03-21",
      "bid": "99.80",
      "ask": "100.20",
      "open": "101.00",
      "high": "101.00",
      "low": "99.50",
      "close": "100.00",
      "average": "100.2298",
      "volume": "10999",
      "turnover": "1102285",
      "trades": "131"
    },
    {
      "date": "2025-03-24",
      "bid": "99.90",
      "ask": "100.40",
      "open": "101.00",
      "high": "101.60",
      "low": "99.80",
      "close": "100.00",
      "average": "100.0203",
      "volume": "241529",
      "turnover": "24157858.2",
      "trades": "97"
    },
    {
      "date": "2025-03-25",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.00",
      "high": "102.40",
      "low": "99.40",
      "close": "101.60",
      "average": "101.2223",
      "volume": "18120",
      "turnover": "1826703",
      "trades": "206"
    },
    {
      "date": "2025-03-26",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.80",
      "high": "101.80",
      "low": "100.20",
      "close": "100.80",
      "average": "100.8356",
      "volume": "3853",
      "turnover": "388449.6",
      "trades": "80"
    },
    {
      "date": "2025-03-27",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "99.20",
      "close": "100.40",
      "average": "99.9083",
      "volume": "9028",
      "turnover": "901943.25",
      "trades": "132"
    },
    {
      "date": "2025-03-28",
      "bid": "99.90",
      "ask": "100.20",
      "open": "99.90",
      "high": "100.60",
      "low": "99.30",
      "close": "100.00",
      "average": "99.9786",
      "volume": "3948",
      "turnover": "394715.4",
      "trades": "79"
    },
    {
      "date": "2025-03-31",
      "bid": "99.60",
      "ask": "100.00",
      "open": "99.90",
      "high": "100.60",
      "low": "98.20",
      "close": "99.80",
      "average": "99.2518",
      "volume": "133905",
      "turnover": "13290309.6",
      "trades": "133"
    },
    {
      "date": "2025-04-01",
      "bid": "99.70",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.40",
      "low": "99.30",
      "close": "100.20",
      "average": "100.0147",
      "volume": "7689",
      "turnover": "769012.8",
      "trades": "130"
    },
    {
      "date": "2025-04-02",
      "bid": "100.40",
      "ask": "101.20",
      "open": "100.40",
      "high": "101.60",
      "low": "99.50",
      "close": "101.60",
      "average": "100.1683",
      "volume": "16427",
      "turnover": "1645454.75",
      "trades": "197"
    },
    {
      "date": "2025-04-03",
      "bid": "99.90",
      "ask": "100.60",
      "open": "101.40",
      "high": "102.40",
      "low": "98.80",
      "close": "99.90",
      "average": "100.182",
      "volume": "11530",
      "turnover": "1155030.1",
      "trades": "156"
    },
    {
      "date": "2025-04-04",
      "bid": "96.40",
      "ask": "97.40",
      "open": "99.80",
      "high": "100.20",
      "low": "96.00",
      "close": "97.20",
      "average": "97.5546",
      "volume": "34286",
      "turnover": "3344474.3",
      "trades": "293"
    },
    {
      "date": "2025-04-07",
      "bid": "93.70",
      "ask": "94.40",
      "open": "95.00",
      "high": "96.50",
      "low": "92.10",
      "close": "94.30",
      "average": "93.8675",
      "volume": "40632",
      "turnover": "3814005.65",
      "trades": "372"
    },
    {
      "date": "2025-04-08",
      "bid": "95.50",
      "ask": "96.10",
      "open": "95.20",
      "high": "97.30",
      "low": "94.80",
      "close": "95.90",
      "average": "95.7748",
      "volume": "11985",
      "turnover": "1147840.8",
      "trades": "186"
    },
    {
      "date": "2025-04-09",
      "bid": "92.00",
      "ask": "92.30",
      "open": "94.50",
      "high": "94.60",
      "low": "90.70",
      "close": "92.30",
      "average": "93.1742",
      "volume": "220259",
      "turnover": "20521900.1",
      "trades": "340"
    },
    {
      "date": "2025-04-10",
      "bid": "93.70",
      "ask": "93.90",
      "open": "96.50",
      "high": "97.60",
      "low": "93.70",
      "close": "94.00",
      "average": "95.6449",
      "volume": "20174",
      "turnover": "1929623.55",
      "trades": "251"
    },
    {
      "date": "2025-04-11",
      "bid": "94.90",
      "ask": "95.20",
      "open": "93.60",
      "high": "96.10",
      "low": "93.00",
      "close": "94.70",
      "average": "93.5029",
      "volume": "295583",
      "turnover": "27783946.9",
      "trades": "232"
    },
    {
      "date": "2025-04-14",
      "bid": "96.20",
      "ask": "96.60",
      "open": "95.50",
      "high": "97.40",
      "low": "95.50",
      "close": "96.40",
      "average": "96.3775",
      "volume": "40057",
      "turnover": "3861697.35",
      "trades": "444"
    },
    {
      "date": "2025-04-15",
      "bid": "97.00",
      "ask": "97.40",
      "open": "97.00",
      "high": "98.00",
      "low": "96.40",
      "close": "96.90",
      "average": "97.1594",
      "volume": "27493",
      "turnover": "2672473.04",
      "trades": "292"
    },
    {
      "date": "2025-04-16",
      "bid": "96.80",
      "ask": "96.90",
      "open": "96.70",
      "high": "97.30",
      "low": "96.30",
      "close": "96.90",
      "average": "96.6972",
      "volume": "14028",
      "turnover": "1356467.9",
      "trades": "156"
    },
    {
      "date": "2025-04-17",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.70",
      "high": "97.10",
      "low": "96.20",
      "close": "96.20",
      "average": "96.5416",
      "volume": "6415",
      "turnover": "619293.1",
      "trades": "82"
    },
    {
      "date": "2025-04-22",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.30",
      "high": "96.70",
      "low": "95.80",
      "close": "96.10",
      "average": "96.1949",
      "volume": "20867",
      "turnover": "2007424.15",
      "trades": "194"
    },
    {
      "date": "2025-04-23",
      "bid": "96.40",
      "ask": "97.10",
      "open": "98.30",
      "high": "98.30",
      "low": "96.40",
      "close": "96.70",
      "average": "96.7164",
      "volume": "26429",
      "turnover": "2554571.95",
      "trades": "187"
    },
    {
      "date": "2025-04-24",
      "bid": "96.70",
      "ask": "97.10",
      "open": "96.10",
      "high": "97.90",
      "low": "96.10",
      "close": "96.60",
      "average": "96.6664",
      "volume": "22895",
      "turnover": "2214018.85",
      "trades": "154"
    },
    {
      "date": "2025-04-25",
      "bid": "94.10",
      "ask": "94.40",
      "open": "96.00",
      "high": "96.00",
      "low": "91.00",
      "close": "94.70",
      "average": "93.7274",
      "volume": "104719",
      "turnover": "9814293.19",
      "trades": "883"
    },
    {
      "date": "2025-04-28",
      "bid": "94.40",
      "ask": "94.70",
      "open": "94.50",
      "high": "95.40",
      "low": "93.60",
      "close": "94.40",
      "average": "94.3192",
      "volume": "32470",
      "turnover": "3062959.9",
      "trades": "432"
    },
    {
      "date": "2025-04-29",
      "bid": "96.00",
      "ask": "96.20",
      "open": "94.80",
      "high": "96.70",
      "low": "94.80",
      "close": "96.40",
      "average": "95.8952",
      "volume": "142274",
      "turnover": "13643328.15",
      "trades": "302"
    },
    {
      "date": "2025-04-30",
      "bid": "96.70",
      "ask": "97.00",
      "open": "96.20",
      "high": "97.00",
      "low": "95.80",
      "close": "97.00",
      "average": "96.3637",
      "volume": "17054",
      "turnover": "1643372.05",
      "trades": "184"
    },
    {
      "date": "2025-05-02",
      "bid": "97.90",
      "ask": "98.20",
      "open": "97.50",
      "high": "98.00",
      "low": "97.00",
      "close": "97.70",
      "average": "97.4223",
      "volume": "30762",
      "turnover": "2996793.7",
      "trades": "395"
    },
    {
      "date": "2025-05-05",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.10",
      "high": "98.80",
      "low": "97.00",
      "close": "97.70",
      "average": "97.8334",
      "volume": "11224",
      "turnover": "1098068.8",
      "trades": "212"
    },
    {
      "date": "2025-05-06",
      "bid": "96.50",
      "ask": "96.80",
      "open": "97.70",
      "high": "98.40",
      "low": "96.10",
      "close": "96.50",
      "average": "96.9986",
      "volume": "19256",
      "turnover": "1867802.05",
      "trades": "233"
    },
    {
      "date": "2025-05-07",
      "bid": "96.50",
      "ask": "96.70",
      "open": "96.50",
      "high": "97.40",
      "low": "96.20",
      "close": "96.60",
      "average": "96.8339",
      "volume": "16268",
      "turnover": "1575573.15",
      "trades": "213"
    },
    {
      "date": "2025-05-08",
      "bid": "96.20",
      "ask": "96.80",
      "open": "96.70",
      "high": "97.10",
      "low": "96.20",
      "close": "96.40",
      "average": "96.6628",
      "volume": "7382",
      "turnover": "713589.35",
      "trades": "146"
    },
    {
      "date": "2025-05-09",
      "bid": "96.60",
      "ask": "97.20",
      "open": "96.50",
      "high": "97.30",
      "low": "96.30",
      "close": "96.80",
      "average": "96.6928",
      "volume": "7515",
      "turnover": "726680.2",
      "trades": "165"
    },
    {
      "date": "2025-05-12",
      "bid": "97.20",
      "ask": "97.70",
      "open": "96.50",
      "high": "98.50",
      "low": "96.50",
      "close": "97.70",
      "average": "97.6692",
      "volume": "29527",
      "turnover": "2884073.65",
      "trades": "256"
    },
    {
      "date": "2025-05-13",
      "bid": "99.10",
      "ask": "99.60",
      "open": "97.70",
      "high": "101.00",
      "low": "97.60",
      "close": "99.60",
      "average": "99.4216",
      "volume": "31415",
      "turnover": "3123190.05",
      "trades": "369"
    },
    {
      "date": "2025-05-14",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.40",
      "high": "100.80",
      "low": "99.60",
      "close": "99.70",
      "average": "99.9626",
      "volume": "21073",
      "turnover": "2106496.85",
      "trades": "210"
    },
    {
      "date": "2025-05-15",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.20",
      "high": "102.00",
      "low": "100.20",
      "close": "101.00",
      "average": "101.2019",
      "volume": "20067",
      "turnover": "2030882",
      "trades": "335"
    },
    {
      "date": "2025-05-16",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.00",
      "high": "102.60",
      "low": "101.00",
      "close": "101.00",
      "average": "101.5086",
      "volume": "31420",
      "turnover": "3189435.4",
      "trades": "337"
    },
    {
      "date": "2025-05-19",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.20",
      "low": "100.40",
      "close": "101.40",
      "average": "101.4025",
      "volume": "38483",
      "turnover": "3902900.9",
      "trades": "451"
    },
    {
      "date": "2025-05-20",
      "bid": "97.70",
      "ask": "98.20",
      "open": "99.50",
      "high": "99.50",
      "low": "97.20",
      "close": "97.80",
      "average": "98.015",
      "volume": "34612",
      "turnover": "3392521.35",
      "trades": "443"
    },
    {
      "date": "2025-05-21",
      "bid": "97.50",
      "ask": "97.80",
      "open": "98.80",
      "high": "98.80",
      "low": "97.10",
      "close": "97.50",
      "average": "97.5724",
      "volume": "16827",
      "turnover": "1641820.95",
      "trades": "238"
    },
    {
      "date": "2025-05-22",
      "bid": "97.30",
      "ask": "97.60",
      "open": "97.80",
      "high": "97.80",
      "low": "96.50",
      "close": "97.50",
      "average": "96.9266",
      "volume": "23904",
      "turnover": "2316947.65",
      "trades": "294"
    },
    {
      "date": "2025-05-23",
      "bid": "97.00",
      "ask": "97.20",
      "open": "97.40",
      "high": "98.50",
      "low": "95.90",
      "close": "96.90",
      "average": "96.9679",
      "volume": "33695",
      "turnover": "3267427.6",
      "trades": "282"
    },
    {
      "date": "2025-05-26",
      "bid": "101.80",
      "ask": "102.20",
      "open": "99.00",
      "high": "102.20",
      "low": "99.00",
      "close": "102.20",
      "average": "101.44",
      "volume": "67376",
      "turnover": "6834815.5",
      "trades": "517"
    },
    {
      "date": "2025-05-27",
      "bid": "102.80",
      "ask": "103.20",
      "open": "101.20",
      "high": "104.00",
      "low": "100.60",
      "close": "103.40",
      "average": "102.8831",
      "volume": "40600",
      "turnover": "4177090",
      "trades": "492"
    },
    {
      "date": "2025-05-28",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.40",
      "high": "103.80",
      "low": "101.80",
      "close": "102.80",
      "average": "102.766",
      "volume": "14581",
      "turnover": "1498440.6",
      "trades": "164"
    },
    {
      "date": "2025-05-30",
      "bid": "100.40",
      "ask": "100.60",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.7122",
      "volume": "42081",
      "turnover": "4238176.8",
      "trades": "335"
    },
    {
      "date": "2025-06-02",
      "bid": "102.40",
      "ask": "103.00",
      "open": "101.60",
      "high": "104.40",
      "low": "99.80",
      "close": "101.80",
      "average": "102.1671",
      "volume": "97903",
      "turnover": "10001894.3",
      "trades": "570"
    },
    {
      "date": "2025-06-03",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.80",
      "high": "101.80",
      "low": "99.20",
      "close": "100.20",
      "average": "100.1175",
      "volume": "38637",
      "turnover": "3867573.55",
      "trades": "441"
    },
    {
      "date": "2025-06-04",
      "bid": "99.30",
      "ask": "99.90",
      "open": "100.60",
      "high": "101.40",
      "low": "99.30",
      "close": "99.50",
      "average": "99.9781",
      "volume": "22403",
      "turnover": "2239626.7",
      "trades": "230"
    },
    {
      "date": "2025-06-05",
      "bid": "99.00",
      "ask": "99.10",
      "open": "100.00",
      "high": "100.00",
      "low": "98.80",
      "close": "99.00",
      "average": "99.1409",
      "volume": "28248",
      "turnover": "2800491.35",
      "trades": "244"
    },
    {
      "date": "2025-06-09",
      "bid": "99.20",
      "ask": "99.40",
      "open": "99.00",
      "high": "99.80",
      "low": "98.90",
      "close": "99.10",
      "average": "99.2743",
      "volume": "14529",
      "turnover": "1442391.4",
      "trades": "176"
    },
    {
      "date": "2025-06-10",
      "bid": "98.60",
      "ask": "98.90",
      "open": "100.20",
      "high": "100.20",
      "low": "98.70",
      "close": "98.80",
      "average": "99.0153",
      "volume": "15424",
      "turnover": "1527649.3",
      "trades": "250"
    },
    {
      "date": "2025-06-11",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.80",
      "high": "99.60",
      "low": "98.70",
      "close": "98.70",
      "average": "99.1405",
      "volume": "13000",
      "turnover": "1288856.5",
      "trades": "188"
    },
    {
      "date": "2025-06-12",
      "bid": "97.50",
      "ask": "97.70",
      "open": "98.70",
      "high": "99.10",
      "low": "97.10",
      "close": "97.40",
      "average": "97.8197",
      "volume": "34491",
      "turnover": "3373722.85",
      "trades": "384"
    },
    {
      "date": "2025-06-13",
      "bid": "96.20",
      "ask": "96.50",
      "open": "97.00",
      "high": "97.00",
      "low": "95.80",
      "close": "96.40",
      "average": "96.5112",
      "volume": "79795",
      "turnover": "7701068.65",
      "trades": "454"
    },
    {
      "date": "2025-06-16",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.30",
      "high": "96.50",
      "low": "95.30",
      "close": "95.80",
      "average": "96.0331",
      "volume": "22175",
      "turnover": "2129525.95",
      "trades": "326"
    },
    {
      "date": "2025-06-17",
      "bid": "95.80",
      "ask": "96.10",
      "open": "96.00",
      "high": "96.00",
      "low": "95.20",
      "close": "96.00",
      "average": "95.6872",
      "volume": "32921",
      "turnover": "3150100.5",
      "trades": "269"
    },
    {
      "date": "2025-06-18",
      "bid": "94.70",
      "ask": "94.80",
      "open": "95.10",
      "high": "95.80",
      "low": "94.60",
      "close": "94.60",
      "average": "94.9847",
      "volume": "38591",
      "turnover": "3665709.85",
      "trades": "388"
    },
    {
      "date": "2025-06-19",
      "bid": "95.30",
      "ask": "95.70",
      "open": "94.90",
      "high": "95.70",
      "low": "94.30",
      "close": "95.20",
      "average": "95.1708",
      "volume": "11943",
      "turnover": "1136617.95",
      "trades": "170"
    },
    {
      "date": "2025-06-23",
      "bid": "93.70",
      "ask": "94.00",
      "open": "95.60",
      "high": "95.60",
      "low": "93.70",
      "close": "93.80",
      "average": "94.2674",
      "volume": "26105",
      "turnover": "2460943.9",
      "trades": "297"
    },
    {
      "date": "2025-06-24",
      "bid": "94.00",
      "ask": "94.50",
      "open": "94.60",
      "high": "95.20",
      "low": "93.70",
      "close": "94.10",
      "average": "94.31",
      "volume": "72520",
      "turnover": "6843068.9",
      "trades": "397"
    },
    {
      "date": "2025-06-25",
      "bid": "93.30",
      "ask": "93.60",
      "open": "94.40",
      "high": "94.70",
      "low": "93.20",
      "close": "93.20",
      "average": "93.5888",
      "volume": "55846",
      "turnover": "5226526",
      "trades": "443"
    },
    {
      "date": "2025-06-26",
      "bid": "93.00",
      "ask": "93.40",
      "open": "93.60",
      "high": "94.00",
      "low": "92.80",
      "close": "93.20",
      "average": "93.1703",
      "volume": "39638",
      "turnover": "3693292.9",
      "trades": "281"
    },
    {
      "date": "2025-06-27",
      "bid": "93.70",
      "ask": "93.80",
      "open": "93.80",
      "high": "94.30",
      "low": "93.20",
      "close": "93.60",
      "average": "93.7301",
      "volume": "24755",
      "turnover": "2320592.4",
      "trades": "261"
    },
    {
      "date": "2025-06-30",
      "bid": "93.30",
      "ask": "93.60",
      "open": "93.90",
      "high": "94.80",
      "low": "93.30",
      "close": "93.30",
      "average": "93.8182",
      "volume": "24897",
      "turnover": "2336073.04",
      "trades": "224"
    },
    {
      "date": "2025-07-01",
      "bid": "93.90",
      "ask": "94.10",
      "open": "93.30",
      "high": "94.20",
      "low": "93.30",
      "close": "93.80",
      "average": "93.8586",
      "volume": "26142",
      "turnover": "2454116.65",
      "trades": "337"
    },
    {
      "date": "2025-07-02",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.10",
      "high": "94.70",
      "low": "93.80",
      "close": "93.90",
      "average": "94.0687",
      "volume": "41352",
      "turnover": "3890093.35",
      "trades": "324"
    },
    {
      "date": "2025-07-03",
      "bid": "94.20",
      "ask": "94.50",
      "open": "94.10",
      "high": "94.90",
      "low": "94.10",
      "close": "94.20",
      "average": "94.5943",
      "volume": "24919",
      "turnover": "2357222.85",
      "trades": "231"
    },
    {
      "date": "2025-07-04",
      "bid": "94.40",
      "ask": "94.80",
      "open": "94.50",
      "high": "95.00",
      "low": "94.10",
      "close": "94.70",
      "average": "94.5576",
      "volume": "23846",
      "turnover": "2254916.5",
      "trades": "248"
    },
    {
      "date": "2025-07-07",
      "bid": "94.30",
      "ask": "94.50",
      "open": "94.80",
      "high": "94.80",
      "low": "94.30",
      "close": "94.30",
      "average": "94.4804",
      "volume": "17752",
      "turnover": "1677212.3",
      "trades": "187"
    },
    {
      "date": "2025-07-08",
      "bid": "94.30",
      "ask": "94.60",
      "open": "94.20",
      "high": "94.70",
      "low": "94.00",
      "close": "94.60",
      "average": "94.3599",
      "volume": "32063",
      "turnover": "3025645.55",
      "trades": "298"
    },
    {
      "date": "2025-07-09",
      "bid": "94.20",
      "ask": "94.50",
      "open": "94.20",
      "high": "94.90",
      "low": "93.80",
      "close": "94.30",
      "average": "94.3814",
      "volume": "29492",
      "turnover": "2783469.15",
      "trades": "347"
    },
    {
      "date": "2025-07-10",
      "bid": "95.20",
      "ask": "95.50",
      "open": "94.30",
      "high": "95.50",
      "low": "94.30",
      "close": "95.50",
      "average": "95.145",
      "volume": "43826",
      "turnover": "4169934.15",
      "trades": "374"
    },
    {
      "date": "2025-07-11",
      "bid": "91.40",
      "ask": "91.50",
      "open": "93.00",
      "high": "93.00",
      "low": "89.90",
      "close": "91.20",
      "average": "91.0085",
      "volume": "452499",
      "turnover": "41296666.25",
      "trades": "1310"
    },
    {
      "date": "2025-07-14",
      "bid": "92.30",
      "ask": "92.70",
      "open": "90.60",
      "high": "93.90",
      "low": "90.60",
      "close": "92.40",
      "average": "92.636",
      "volume": "81563",
      "turnover": "7555997.3",
      "trades": "685"
    },
    {
      "date": "2025-07-15",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.90",
      "high": "94.10",
      "low": "92.30",
      "close": "93.00",
      "average": "93.3397",
      "volume": "48752",
      "turnover": "4549427.45",
      "trades": "389"
    },
    {
      "date": "2025-07-16",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.00",
      "high": "93.90",
      "low": "93.00",
      "close": "93.30",
      "average": "93.3737",
      "volume": "22858",
      "turnover": "2134527.35",
      "trades": "204"
    },
    {
      "date": "2025-07-17",
      "bid": "92.70",
      "ask": "93.10",
      "open": "93.30",
      "high": "93.80",
      "low": "92.70",
      "close": "92.80",
      "average": "93.1741",
      "volume": "30596",
      "turnover": "2850808.5",
      "trades": "335"
    },
    {
      "date": "2025-07-18",
      "bid": "92.00",
      "ask": "92.30",
      "open": "93.00",
      "high": "93.40",
      "low": "91.90",
      "close": "92.00",
      "average": "92.32",
      "volume": "28189",
      "turnover": "2602304.9",
      "trades": "203"
    },
    {
      "date": "2025-07-21",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.00",
      "high": "92.60",
      "low": "91.90",
      "close": "92.30",
      "average": "92.1222",
      "volume": "17705",
      "turnover": "1631020.9",
      "trades": "203"
    },
    {
      "date": "2025-07-22",
      "bid": "92.20",
      "ask": "92.60",
      "open": "92.20",
      "high": "92.50",
      "low": "92.00",
      "close": "92.20",
      "average": "92.3005",
      "volume": "17484",
      "turnover": "1613786.2",
      "trades": "145"
    },
    {
      "date": "2025-07-23",
      "bid": "91.90",
      "ask": "92.20",
      "open": "92.10",
      "high": "93.00",
      "low": "91.90",
      "close": "92.20",
      "average": "92.2124",
      "volume": "104226",
      "turnover": "9611068.9",
      "trades": "635"
    },
    {
      "date": "2025-07-24",
      "bid": "92.00",
      "ask": "92.10",
      "open": "92.30",
      "high": "92.80",
      "low": "91.90",
      "close": "91.90",
      "average": "92.1343",
      "volume": "45602",
      "turnover": "4201665.3",
      "trades": "280"
    },
    {
      "date": "2025-07-25",
      "bid": "92.10",
      "ask": "92.30",
      "open": "92.20",
      "high": "92.40",
      "low": "91.90",
      "close": "92.40",
      "average": "92.1507",
      "volume": "31310",
      "turnover": "2886202",
      "trades": "241"
    },
    {
      "date": "2025-07-28",
      "bid": "91.50",
      "ask": "91.70",
      "open": "92.70",
      "high": "92.80",
      "low": "91.40",
      "close": "91.70",
      "average": "91.85",
      "volume": "47713",
      "turnover": "4381473.65",
      "trades": "309"
    },
    {
      "date": "2025-07-29",
      "bid": "91.40",
      "ask": "91.60",
      "open": "91.80",
      "high": "91.90",
      "low": "91.40",
      "close": "91.40",
      "average": "91.5439",
      "volume": "29359",
      "turnover": "2688052.05",
      "trades": "219"
    },
    {
      "date": "2025-07-30",
      "bid": "91.20",
      "ask": "91.40",
      "open": "91.80",
      "high": "91.80",
      "low": "91.00",
      "close": "91.30",
      "average": "91.2775",
      "volume": "43049",
      "turnover": "3929529.55",
      "trades": "297"
    },
    {
      "date": "2025-07-31",
      "bid": "91.10",
      "ask": "91.40",
      "open": "91.20",
      "high": "91.60",
      "low": "90.50",
      "close": "91.40",
      "average": "91.1112",
      "volume": "65711",
      "turnover": "5986536.65",
      "trades": "383"
    },
    {
      "date": "2025-08-01",
      "bid": "90.20",
      "ask": "90.40",
      "open": "91.30",
      "high": "91.30",
      "low": "90.10",
      "close": "90.10",
      "average": "90.6331",
      "volume": "48295",
      "turnover": "4376976.59",
      "trades": "336"
    },
    {
      "date": "2025-08-04",
      "bid": "91.00",
      "ask": "91.20",
      "open": "90.90",
      "high": "91.30",
      "low": "90.40",
      "close": "91.10",
      "average": "90.9315",
      "volume": "29378",
      "turnover": "2670134.7",
      "trades": "248"
    },
    {
      "date": "2025-08-05",
      "bid": "91.30",
      "ask": "91.60",
      "open": "91.20",
      "high": "92.00",
      "low": "91.20",
      "close": "91.20",
      "average": "91.6775",
      "volume": "56064",
      "turnover": "5139809.7",
      "trades": "231"
    },
    {
      "date": "2025-08-06",
      "bid": "90.60",
      "ask": "90.70",
      "open": "91.20",
      "high": "92.00",
      "low": "90.50",
      "close": "90.50",
      "average": "90.9855",
      "volume": "16207",
      "turnover": "1474641.4",
      "trades": "160"
    },
    {
      "date": "2025-08-07",
      "bid": "91.20",
      "ask": "91.50",
      "open": "90.60",
      "high": "91.60",
      "low": "90.60",
      "close": "91.50",
      "average": "91.3939",
      "volume": "18109",
      "turnover": "1655039",
      "trades": "153"
    },
    {
      "date": "2025-08-08",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.20",
      "high": "91.70",
      "low": "91.00",
      "close": "91.00",
      "average": "91.2563",
      "volume": "26664",
      "turnover": "2433319.25",
      "trades": "164"
    },
    {
      "date": "2025-08-11",
      "bid": "91.20",
      "ask": "91.60",
      "open": "91.50",
      "high": "91.70",
      "low": "91.20",
      "close": "91.50",
      "average": "91.4205",
      "volume": "9347",
      "turnover": "854521.7",
      "trades": "119"
    },
    {
      "date": "2025-08-12",
      "bid": "91.30",
      "ask": "91.40",
      "open": "91.50",
      "high": "91.80",
      "low": "91.10",
      "close": "91.10",
      "average": "91.3073",
      "volume": "18137",
      "turnover": "1656079.25",
      "trades": "169"
    },
    {
      "date": "2025-08-13",
      "bid": "91.30",
      "ask": "91.60",
      "open": "91.10",
      "high": "91.70",
      "low": "91.10",
      "close": "91.30",
      "average": "91.3883",
      "volume": "11558",
      "turnover": "1056268.8",
      "trades": "125"
    },
    {
      "date": "2025-08-14",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.20",
      "high": "91.60",
      "low": "91.00",
      "close": "91.00",
      "average": "91.138",
      "volume": "9902",
      "turnover": "902464.4",
      "trades": "127"
    },
    {
      "date": "2025-08-15",
      "bid": "91.10",
      "ask": "91.30",
      "open": "91.00",
      "high": "91.50",
      "low": "91.00",
      "close": "91.10",
      "average": "91.0917",
      "volume": "14021",
      "turnover": "1277212.75",
      "trades": "107"
    },
    {
      "date": "2025-08-18",
      "bid": "90.70",
      "ask": "90.80",
      "open": "91.30",
      "high": "91.30",
      "low": "90.60",
      "close": "90.60",
      "average": "90.8114",
      "volume": "17015",
      "turnover": "1545191.35",
      "trades": "160"
    },
    {
      "date": "2025-08-19",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.70",
      "high": "91.60",
      "low": "90.70",
      "close": "91.60",
      "average": "91.292",
      "volume": "24470",
      "turnover": "2233934.9",
      "trades": "167"
    },
    {
      "date": "2025-08-20",
      "bid": "91.60",
      "ask": "91.80",
      "open": "91.40",
      "high": "92.00",
      "low": "91.20",
      "close": "91.50",
      "average": "91.6181",
      "volume": "22057",
      "turnover": "2020820.6",
      "trades": "168"
    },
    {
      "date": "2025-08-21",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.80",
      "high": "91.90",
      "low": "91.40",
      "close": "91.50",
      "average": "91.5222",
      "volume": "9142",
      "turnover": "836943.1",
      "trades": "110"
    },
    {
      "date": "2025-08-22",
      "bid": "92.20",
      "ask": "92.30",
      "open": "91.20",
      "high": "92.50",
      "low": "91.20",
      "close": "92.30",
      "average": "91.8254",
      "volume": "28488",
      "turnover": "2615917.35",
      "trades": "218"
    },
    {
      "date": "2025-08-25",
      "bid": "93.00",
      "ask": "93.10",
      "open": "92.30",
      "high": "93.10",
      "low": "91.90",
      "close": "93.00",
      "average": "92.6114",
      "volume": "28227",
      "turnover": "2614692.1",
      "trades": "203"
    },
    {
      "date": "2025-08-26",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.60",
      "high": "93.70",
      "low": "92.10",
      "close": "92.30",
      "average": "93.0678",
      "volume": "43188",
      "turnover": "4020264.2",
      "trades": "289"
    },
    {
      "date": "2025-08-27",
      "bid": "92.10",
      "ask": "92.30",
      "open": "92.30",
      "high": "92.80",
      "low": "92.10",
      "close": "92.20",
      "average": "92.4596",
      "volume": "10156",
      "turnover": "939016.4",
      "trades": "155"
    },
    {
      "date": "2025-08-28",
      "bid": "91.60",
      "ask": "92.10",
      "open": "92.20",
      "high": "92.80",
      "low": "91.60",
      "close": "91.60",
      "average": "92.0347",
      "volume": "14474",
      "turnover": "1332397.2",
      "trades": "205"
    },
    {
      "date": "2025-08-29",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.70",
      "high": "92.40",
      "low": "91.70",
      "close": "92.10",
      "average": "91.8475",
      "volume": "23050",
      "turnover": "2117090.2",
      "trades": "167"
    },
    {
      "date": "2025-09-01",
      "bid": "91.60",
      "ask": "91.80",
      "open": "92.20",
      "high": "92.30",
      "low": "91.50",
      "close": "91.50",
      "average": "91.933",
      "volume": "15397",
      "turnover": "1415470.4",
      "trades": "190"
    },
    {
      "date": "2025-09-02",
      "bid": "90.50",
      "ask": "90.70",
      "open": "92.40",
      "high": "92.40",
      "low": "90.40",
      "close": "90.40",
      "average": "91.0834",
      "volume": "25138",
      "turnover": "2289923.7",
      "trades": "278"
    },
    {
      "date": "2025-09-03",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.40",
      "high": "91.00",
      "low": "90.00",
      "close": "90.10",
      "average": "90.1963",
      "volume": "15638",
      "turnover": "1410518.45",
      "trades": "196"
    },
    {
      "date": "2025-09-04",
      "bid": "90.80",
      "ask": "91.00",
      "open": "90.30",
      "high": "91.30",
      "low": "90.30",
      "close": "90.70",
      "average": "90.9301",
      "volume": "27758",
      "turnover": "2524025.5",
      "trades": "128"
    },
    {
      "date": "2025-09-05",
      "bid": "91.00",
      "ask": "91.30",
      "open": "91.30",
      "high": "91.40",
      "low": "91.00",
      "close": "91.30",
      "average": "91.2397",
      "volume": "7492",
      "turnover": "683561.45",
      "trades": "84"
    },
    {
      "date": "2025-09-08",
      "bid": "91.70",
      "ask": "91.90",
      "open": "91.40",
      "high": "92.00",
      "low": "91.10",
      "close": "91.70",
      "average": "91.5717",
      "volume": "97732",
      "turnover": "9169292.5",
      "trades": "166"
    },
    {
      "date": "2025-09-09",
      "bid": "91.70",
      "ask": "91.90",
      "open": "91.70",
      "high": "92.20",
      "low": "91.60",
      "close": "91.80",
      "average": "91.9319",
      "volume": "16432",
      "turnover": "1510624.9",
      "trades": "132"
    },
    {
      "date": "2025-09-10",
      "bid": "91.40",
      "ask": "91.60",
      "open": "92.00",
      "high": "92.20",
      "low": "91.30",
      "close": "91.30",
      "average": "91.5956",
      "volume": "6519",
      "turnover": "597118.8",
      "trades": "116"
    },
    {
      "date": "2025-09-11",
      "bid": "95.70",
      "ask": "96.00",
      "open": "91.40",
      "high": "96.00",
      "low": "91.40",
      "close": "96.00",
      "average": "94.1953",
      "volume": "183085",
      "turnover": "17247143.05",
      "trades": "1027"
    },
    {
      "date": "2025-09-12",
      "bid": "95.80",
      "ask": "96.20",
      "open": "96.00",
      "high": "96.20",
      "low": "95.40",
      "close": "95.70",
      "average": "95.849",
      "volume": "27634",
      "turnover": "2648737.75",
      "trades": "265"
    },
    {
      "date": "2025-09-15",
      "bid": "95.90",
      "ask": "96.30",
      "open": "96.20",
      "high": "97.30",
      "low": "95.80",
      "close": "95.80",
      "average": "96.6083",
      "volume": "38073",
      "turnover": "3678092.2",
      "trades": "318"
    },
    {
      "date": "2025-09-16",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.00",
      "high": "96.80",
      "low": "95.80",
      "close": "96.00",
      "average": "96.261",
      "volume": "14726",
      "turnover": "1417458.3",
      "trades": "157"
    },
    {
      "date": "2025-09-17",
      "bid": "95.60",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.30",
      "low": "95.10",
      "close": "95.70",
      "average": "95.7422",
      "volume": "12870",
      "turnover": "1232133.85",
      "trades": "159"
    },
    {
      "date": "2025-09-18",
      "bid": "95.50",
      "ask": "95.70",
      "open": "95.70",
      "high": "96.30",
      "low": "95.40",
      "close": "95.40",
      "average": "95.6916",
      "volume": "9219",
      "turnover": "882179.2",
      "trades": "108"
    },
    {
      "date": "2025-09-19",
      "bid": "96.40",
      "ask": "96.70",
      "open": "96.00",
      "high": "97.00",
      "low": "95.60",
      "close": "96.60",
      "average": "96.4583",
      "volume": "27806",
      "turnover": "2682118.29",
      "trades": "172"
    },
    {
      "date": "2025-09-22",
      "bid": "96.30",
      "ask": "96.70",
      "open": "96.40",
      "high": "97.40",
      "low": "95.90",
      "close": "96.80",
      "average": "96.8507",
      "volume": "35351",
      "turnover": "3423848.35",
      "trades": "273"
    },
    {
      "date": "2025-09-23",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.80",
      "high": "97.40",
      "low": "96.30",
      "close": "96.50",
      "average": "96.7445",
      "volume": "15103",
      "turnover": "1461144.3",
      "trades": "168"
    },
    {
      "date": "2025-09-24",
      "bid": "96.20",
      "ask": "96.60",
      "open": "96.30",
      "high": "96.70",
      "low": "96.20",
      "close": "96.20",
      "average": "96.3501",
      "volume": "9939",
      "turnover": "957632.05",
      "trades": "174"
    },
    {
      "date": "2025-09-25",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.60",
      "high": "96.60",
      "low": "95.80",
      "close": "96.10",
      "average": "96.206",
      "volume": "14824",
      "turnover": "1426204.95",
      "trades": "193"
    },
    {
      "date": "2025-09-26",
      "bid": "97.50",
      "ask": "97.80",
      "open": "96.30",
      "high": "97.80",
      "low": "96.10",
      "close": "97.80",
      "average": "97.1856",
      "volume": "20840",
      "turnover": "2025335.3",
      "trades": "204"
    },
    {
      "date": "2025-09-29",
      "bid": "97.50",
      "ask": "97.60",
      "open": "97.40",
      "high": "98.40",
      "low": "97.10",
      "close": "97.80",
      "average": "97.8632",
      "volume": "21813",
      "turnover": "2134679.7",
      "trades": "287"
    },
    {
      "date": "2025-09-30",
      "bid": "97.70",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.60",
      "low": "97.40",
      "close": "97.70",
      "average": "97.7921",
      "volume": "25776",
      "turnover": "2521057.4",
      "trades": "233"
    },
    {
      "date": "2025-10-01",
      "bid": "97.20",
      "ask": "97.50",
      "open": "97.70",
      "high": "98.40",
      "low": "97.10",
      "close": "97.10",
      "average": "97.8894",
      "volume": "30606",
      "turnover": "2996027.8",
      "trades": "204"
    },
    {
      "date": "2025-10-02",
      "bid": "95.60",
      "ask": "96.10",
      "open": "97.20",
      "high": "97.80",
      "low": "95.70",
      "close": "95.90",
      "average": "96.6438",
      "volume": "28982",
      "turnover": "2801126.15",
      "trades": "184"
    },
    {
      "date": "2025-10-03",
      "bid": "94.00",
      "ask": "94.50",
      "open": "96.10",
      "high": "96.30",
      "low": "94.00",
      "close": "94.10",
      "average": "94.6599",
      "volume": "54154",
      "turnover": "5126243",
      "trades": "337"
    },
    {
      "date": "2025-10-06",
      "bid": "94.60",
      "ask": "95.00",
      "open": "94.10",
      "high": "95.00",
      "low": "93.80",
      "close": "94.60",
      "average": "94.4681",
      "volume": "35922",
      "turnover": "3394912.1",
      "trades": "216"
    },
    {
      "date": "2025-10-07",
      "bid": "94.60",
      "ask": "95.10",
      "open": "94.60",
      "high": "95.10",
      "low": "94.50",
      "close": "94.50",
      "average": "94.8123",
      "volume": "39560",
      "turnover": "3750947.25",
      "trades": "200"
    },
    {
      "date": "2025-10-08",
      "bid": "94.50",
      "ask": "94.80",
      "open": "94.60",
      "high": "94.90",
      "low": "94.20",
      "close": "94.60",
      "average": "94.5035",
      "volume": "42693",
      "turnover": "4034650.9",
      "trades": "200"
    },
    {
      "date": "2025-10-09",
      "bid": "94.70",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.30",
      "low": "94.60",
      "close": "94.80",
      "average": "94.9436",
      "volume": "18864",
      "turnover": "1791035.25",
      "trades": "165"
    },
    {
      "date": "2025-10-10",
      "bid": "95.60",
      "ask": "95.70",
      "open": "95.00",
      "high": "96.20",
      "low": "94.70",
      "close": "95.20",
      "average": "95.5088",
      "volume": "53613",
      "turnover": "5120564.84",
      "trades": "306"
    },
    {
      "date": "2025-10-13",
      "bid": "95.00",
      "ask": "95.60",
      "open": "95.20",
      "high": "96.00",
      "low": "94.90",
      "close": "94.90",
      "average": "95.2004",
      "volume": "37598",
      "turnover": "3579123.65",
      "trades": "349"
    },
    {
      "date": "2025-10-14",
      "bid": "94.00",
      "ask": "94.40",
      "open": "95.40",
      "high": "95.40",
      "low": "93.80",
      "close": "93.80",
      "average": "94.5985",
      "volume": "30129",
      "turnover": "2850142.15",
      "trades": "188"
    },
    {
      "date": "2025-10-15",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.10",
      "high": "94.60",
      "low": "93.80",
      "close": "93.80",
      "average": "93.9962",
      "volume": "15378",
      "turnover": "1445485.3",
      "trades": "159"
    },
    {
      "date": "2025-10-16",
      "bid": "94.30",
      "ask": "94.90",
      "open": "94.20",
      "high": "94.40",
      "low": "93.40",
      "close": "94.30",
      "average": "93.8466",
      "volume": "16547",
      "turnover": "1552862.4",
      "trades": "160"
    },
    {
      "date": "2025-10-17",
      "bid": "94.10",
      "ask": "94.70",
      "open": "94.70",
      "high": "94.70",
      "low": "93.80",
      "close": "93.90",
      "average": "94.0523",
      "volume": "29732",
      "turnover": "2797108.8",
      "trades": "226"
    },
    {
      "date": "2025-10-20",
      "bid": "94.30",
      "ask": "94.50",
      "open": "94.90",
      "high": "94.90",
      "low": "93.80",
      "close": "94.40",
      "average": "94.1442",
      "volume": "26716",
      "turnover": "2515330.75",
      "trades": "153"
    },
    {
      "date": "2025-10-21",
      "bid": "93.80",
      "ask": "94.10",
      "open": "94.50",
      "high": "94.60",
      "low": "93.70",
      "close": "93.90",
      "average": "94.1375",
      "volume": "17570",
      "turnover": "1654001.4",
      "trades": "172"
    },
    {
      "date": "2025-10-22",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.90",
      "high": "94.80",
      "low": "93.80",
      "close": "94.80",
      "average": "94.5996",
      "volume": "81419",
      "turnover": "7701432.05",
      "trades": "248"
    },
    {
      "date": "2025-10-23",
      "bid": "96.00",
      "ask": "96.10",
      "open": "94.70",
      "high": "96.30",
      "low": "94.20",
      "close": "96.10",
      "average": "95.1283",
      "volume": "37271",
      "turnover": "3542420.45",
      "trades": "321"
    },
    {
      "date": "2025-10-24",
      "bid": "104.80",
      "ask": "105.20",
      "open": "100.40",
      "high": "105.40",
      "low": "100.20",
      "close": "105.40",
      "average": "102.4093",
      "volume": "172266",
      "turnover": "17641007.39",
      "trades": "857"
    },
    {
      "date": "2025-10-27",
      "bid": "107.40",
      "ask": "107.80",
      "open": "105.60",
      "high": "107.80",
      "low": "104.80",
      "close": "107.80",
      "average": "106.3365",
      "volume": "62490",
      "turnover": "6644482",
      "trades": "441"
    },
    {
      "date": "2025-10-28",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.20",
      "high": "108.20",
      "low": "107.00",
      "close": "107.40",
      "average": "107.488",
      "volume": "30882",
      "turnover": "3319628.7",
      "trades": "322"
    },
    {
      "date": "2025-10-29",
      "bid": "108.20",
      "ask": "108.60",
      "open": "106.80",
      "high": "108.60",
      "low": "106.60",
      "close": "108.60",
      "average": "107.6859",
      "volume": "45760",
      "turnover": "4925439.8",
      "trades": "323"
    },
    {
      "date": "2025-10-30",
      "bid": "106.60",
      "ask": "107.00",
      "open": "108.60",
      "high": "109.20",
      "low": "106.20",
      "close": "106.20",
      "average": "107.3815",
      "volume": "39575",
      "turnover": "4253753.59",
      "trades": "251"
    },
    {
      "date": "2025-10-31",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.20",
      "high": "107.20",
      "low": "105.40",
      "close": "106.00",
      "average": "106.1127",
      "volume": "18722",
      "turnover": "1986607.5",
      "trades": "156"
    },
    {
      "date": "2025-11-03",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.80",
      "high": "106.60",
      "low": "105.00",
      "close": "105.20",
      "average": "105.9083",
      "volume": "51139",
      "turnover": "5417293.9",
      "trades": "371"
    },
    {
      "date": "2025-11-04",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.80",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9673",
      "volume": "46069",
      "turnover": "4789951.5",
      "trades": "348"
    },
    {
      "date": "2025-11-05",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.80",
      "high": "104.60",
      "low": "102.60",
      "close": "102.60",
      "average": "103.2542",
      "volume": "44016",
      "turnover": "4545563.4",
      "trades": "268"
    },
    {
      "date": "2025-11-06",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.40",
      "high": "104.40",
      "low": "103.00",
      "close": "103.60",
      "average": "103.7304",
      "volume": "17573",
      "turnover": "1822921.8",
      "trades": "252"
    },
    {
      "date": "2025-11-07",
      "bid": "104.40",
      "ask": "104.80",
      "open": "104.00",
      "high": "104.80",
      "low": "103.60",
      "close": "104.40",
      "average": "104.1425",
      "volume": "24525",
      "turnover": "2553987.5",
      "trades": "227"
    },
    {
      "date": "2025-11-10",
      "bid": "101.00",
      "ask": "101.40",
      "open": "103.60",
      "high": "103.60",
      "low": "100.60",
      "close": "100.60",
      "average": "101.6106",
      "volume": "34408",
      "turnover": "3496248.5",
      "trades": "297"
    },
    {
      "date": "2025-11-11",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.80",
      "high": "101.80",
      "low": "100.40",
      "close": "100.80",
      "average": "100.8873",
      "volume": "21873",
      "turnover": "2206886",
      "trades": "188"
    },
    {
      "date": "2025-11-12",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.20",
      "low": "100.20",
      "close": "100.40",
      "average": "100.4693",
      "volume": "24196",
      "turnover": "2430785",
      "trades": "193"
    },
    {
      "date": "2025-11-13",
      "bid": "98.90",
      "ask": "99.20",
      "open": "100.60",
      "high": "101.20",
      "low": "98.80",
      "close": "98.80",
      "average": "99.7274",
      "volume": "29786",
      "turnover": "2970521.15",
      "trades": "223"
    },
    {
      "date": "2025-11-14",
      "bid": "98.60",
      "ask": "99.00",
      "open": "98.90",
      "high": "99.30",
      "low": "98.00",
      "close": "98.50",
      "average": "98.5612",
      "volume": "26237",
      "turnover": "2585152.15",
      "trades": "315"
    },
    {
      "date": "2025-11-17",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.40",
      "high": "98.50",
      "low": "97.10",
      "close": "97.10",
      "average": "97.947",
      "volume": "33900",
      "turnover": "3320401.1",
      "trades": "325"
    },
    {
      "date": "2025-11-18",
      "bid": "96.20",
      "ask": "96.40",
      "open": "97.10",
      "high": "97.40",
      "low": "96.10",
      "close": "96.20",
      "average": "96.5207",
      "volume": "23575",
      "turnover": "2276791.54",
      "trades": "261"
    },
    {
      "date": "2025-11-19",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.20",
      "high": "96.50",
      "low": "95.40",
      "close": "96.00",
      "average": "95.5088",
      "volume": "111747",
      "turnover": "10674883.1",
      "trades": "214"
    },
    {
      "date": "2025-11-20",
      "bid": "95.60",
      "ask": "95.90",
      "open": "96.00",
      "high": "96.80",
      "low": "95.60",
      "close": "95.70",
      "average": "95.8976",
      "volume": "46387",
      "turnover": "4448460.09",
      "trades": "337"
    },
    {
      "date": "2025-11-21",
      "bid": "96.00",
      "ask": "96.70",
      "open": "95.90",
      "high": "96.60",
      "low": "95.00",
      "close": "96.60",
      "average": "95.9175",
      "volume": "22164",
      "turnover": "2125717.9",
      "trades": "168"
    },
    {
      "date": "2025-11-24",
      "bid": "96.80",
      "ask": "97.50",
      "open": "96.30",
      "high": "97.20",
      "low": "96.10",
      "close": "96.90",
      "average": "96.6284",
      "volume": "12780",
      "turnover": "1234872.1",
      "trades": "184"
    },
    {
      "date": "2025-11-25",
      "bid": "98.50",
      "ask": "98.90",
      "open": "97.50",
      "high": "98.80",
      "low": "97.00",
      "close": "98.70",
      "average": "98.1018",
      "volume": "18286",
      "turnover": "1793912.05",
      "trades": "224"
    },
    {
      "date": "2025-11-26",
      "bid": "98.20",
      "ask": "99.00",
      "open": "99.20",
      "high": "99.20",
      "low": "98.10",
      "close": "98.40",
      "average": "98.5255",
      "volume": "16007",
      "turnover": "1577157",
      "trades": "215"
    },
    {
      "date": "2025-11-27",
      "bid": "98.70",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.30",
      "low": "98.30",
      "close": "98.80",
      "average": "98.684",
      "volume": "22495",
      "turnover": "2219873.35",
      "trades": "209"
    },
    {
      "date": "2025-11-28",
      "bid": "99.20",
      "ask": "99.70",
      "open": "99.20",
      "high": "99.60",
      "low": "98.30",
      "close": "99.20",
      "average": "99.0251",
      "volume": "17136",
      "turnover": "1696914.9",
      "trades": "135"
    },
    {
      "date": "2025-12-01",
      "bid": "99.30",
      "ask": "99.80",
      "open": "99.80",
      "high": "99.90",
      "low": "98.20",
      "close": "99.80",
      "average": "99.0064",
      "volume": "28684",
      "turnover": "2839883.9",
      "trades": "227"
    },
    {
      "date": "2025-12-02",
      "bid": "99.10",
      "ask": "99.30",
      "open": "100.00",
      "high": "100.00",
      "low": "98.90",
      "close": "98.90",
      "average": "99.2009",
      "volume": "13858",
      "turnover": "1374723.95",
      "trades": "181"
    },
    {
      "date": "2025-12-03",
      "bid": "97.60",
      "ask": "97.80",
      "open": "99.00",
      "high": "99.30",
      "low": "97.30",
      "close": "97.50",
      "average": "98.178",
      "volume": "25229",
      "turnover": "2476918.29",
      "trades": "292"
    },
    {
      "date": "2025-12-04",
      "bid": "98.40",
      "ask": "98.70",
      "open": "97.90",
      "high": "98.70",
      "low": "97.70",
      "close": "98.40",
      "average": "98.3429",
      "volume": "11561",
      "turnover": "1136949.85",
      "trades": "141"
    },
    {
      "date": "2025-12-05",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.50",
      "high": "98.90",
      "low": "97.60",
      "close": "97.70",
      "average": "98.1277",
      "volume": "8604",
      "turnover": "844301.3",
      "trades": "143"
    },
    {
      "date": "2025-12-08",
      "bid": "97.80",
      "ask": "98.10",
      "open": "98.00",
      "high": "98.90",
      "low": "97.80",
      "close": "97.90",
      "average": "98.2163",
      "volume": "16816",
      "turnover": "1651314.75",
      "trades": "188"
    },
    {
      "date": "2025-12-09",
      "bid": "97.30",
      "ask": "97.50",
      "open": "98.10",
      "high": "98.40",
      "low": "97.20",
      "close": "97.40",
      "average": "97.8179",
      "volume": "15061",
      "turnover": "1473211.75",
      "trades": "128"
    },
    {
      "date": "2025-12-10",
      "bid": "97.10",
      "ask": "97.50",
      "open": "97.30",
      "high": "97.70",
      "low": "96.90",
      "close": "97.40",
      "average": "97.2622",
      "volume": "17648",
      "turnover": "1716472.7",
      "trades": "178"
    },
    {
      "date": "2025-12-11",
      "bid": "98.70",
      "ask": "99.00",
      "open": "97.90",
      "high": "99.00",
      "low": "97.50",
      "close": "99.00",
      "average": "98.3667",
      "volume": "39363",
      "turnover": "3871822.5",
      "trades": "251"
    },
    {
      "date": "2025-12-12",
      "bid": "99.70",
      "ask": "99.90",
      "open": "99.30",
      "high": "100.60",
      "low": "99.00",
      "close": "99.80",
      "average": "99.7185",
      "volume": "17542",
      "turnover": "1749259",
      "trades": "157"
    },
    {
      "date": "2025-12-15",
      "bid": "100.60",
      "ask": "101.00",
      "open": "99.90",
      "high": "101.80",
      "low": "99.90",
      "close": "100.60",
      "average": "101.0629",
      "volume": "36184",
      "turnover": "3656811.8",
      "trades": "314"
    },
    {
      "date": "2025-12-16",
      "bid": "99.90",
      "ask": "100.20",
      "open": "101.40",
      "high": "101.40",
      "low": "99.80",
      "close": "99.80",
      "average": "100.2508",
      "volume": "22534",
      "turnover": "2259109.25",
      "trades": "226"
    },
    {
      "date": "2025-12-17",
      "bid": "101.40",
      "ask": "101.60",
      "open": "99.90",
      "high": "102.40",
      "low": "99.90",
      "close": "101.80",
      "average": "101.2325",
      "volume": "40701",
      "turnover": "4120218.6",
      "trades": "260"
    },
    {
      "date": "2025-12-18",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.20",
      "close": "103.00",
      "average": "102.3169",
      "volume": "28135",
      "turnover": "2878661.4",
      "trades": "221"
    },
    {
      "date": "2025-12-19",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.20",
      "high": "103.20",
      "low": "102.00",
      "close": "102.00",
      "average": "102.5663",
      "volume": "20097",
      "turnover": "2061270",
      "trades": "180"
    },
    {
      "date": "2025-12-22",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.80",
      "low": "102.20",
      "close": "103.00",
      "average": "102.8912",
      "volume": "33272",
      "turnover": "3422814.4",
      "trades": "200"
    },
    {
      "date": "2025-12-23",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.80",
      "high": "104.00",
      "low": "102.60",
      "close": "103.60",
      "average": "103.388",
      "volume": "45184",
      "turnover": "4671489.9",
      "trades": "241"
    },
    {
      "date": "2025-12-29",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.60",
      "high": "105.00",
      "low": "103.00",
      "close": "104.80",
      "average": "104.4268",
      "volume": "25761",
      "turnover": "2690158",
      "trades": "262"
    },
    {
      "date": "2025-12-30",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.60",
      "high": "105.60",
      "low": "104.40",
      "close": "105.20",
      "average": "105.2337",
      "volume": "25546",
      "turnover": "2688251.2",
      "trades": "237"
    },
    {
      "date": "2026-01-02",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.40",
      "high": "106.40",
      "low": "104.60",
      "close": "106.20",
      "average": "105.5219",
      "volume": "41883",
      "turnover": "4419456.4",
      "trades": "306"
    },
    {
      "date": "2026-01-05",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.60",
      "high": "107.20",
      "low": "105.00",
      "close": "105.80",
      "average": "105.8907",
      "volume": "29188",
      "turnover": "3090738.2",
      "trades": "194"
    },
    {
      "date": "2026-01-07",
      "bid": "106.40",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.00",
      "low": "105.60",
      "close": "107.00",
      "average": "106.4753",
      "volume": "29257",
      "turnover": "3115016.1",
      "trades": "246"
    },
    {
      "date": "2026-01-08",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.20",
      "low": "105.20",
      "close": "105.80",
      "average": "106.1401",
      "volume": "21521",
      "turnover": "2284321.6",
      "trades": "199"
    },
    {
      "date": "2026-01-09",
      "bid": "106.60",
      "ask": "107.00",
      "open": "105.80",
      "high": "107.00",
      "low": "105.40",
      "close": "107.00",
      "average": "106.1629",
      "volume": "23169",
      "turnover": "2459907.4",
      "trades": "188"
    },
    {
      "date": "2026-01-12",
      "bid": "105.40",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.60",
      "low": "105.40",
      "close": "105.40",
      "average": "105.9644",
      "volume": "23592",
      "turnover": "2500031",
      "trades": "210"
    },
    {
      "date": "2026-01-13",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.20",
      "high": "105.60",
      "low": "104.60",
      "close": "105.20",
      "average": "105.2289",
      "volume": "35904",
      "turnover": "3778193.9",
      "trades": "170"
    },
    {
      "date": "2026-01-14",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.20",
      "high": "105.20",
      "low": "103.80",
      "close": "104.40",
      "average": "104.4758",
      "volume": "13440",
      "turnover": "1404234.7",
      "trades": "171"
    },
    {
      "date": "2026-01-15",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.00",
      "high": "105.20",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7734",
      "volume": "24598",
      "turnover": "2576510.5",
      "trades": "235"
    },
    {
      "date": "2026-01-16",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.40",
      "high": "104.80",
      "low": "103.40",
      "close": "103.60",
      "average": "103.9548",
      "volume": "16360",
      "turnover": "1700751.4",
      "trades": "188"
    },
    {
      "date": "2026-01-19",
      "bid": "101.20",
      "ask": "101.60",
      "open": "101.80",
      "high": "102.80",
      "low": "101.00",
      "close": "101.20",
      "average": "101.6001",
      "volume": "42221",
      "turnover": "4289653.2",
      "trades": "306"
    },
    {
      "date": "2026-01-20",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.40",
      "high": "102.20",
      "low": "101.00",
      "close": "101.80",
      "average": "101.4436",
      "volume": "107552",
      "turnover": "10912412.2",
      "trades": "239"
    },
    {
      "date": "2026-01-21",
      "bid": "102.80",
      "ask": "103.40",
      "open": "102.20",
      "high": "103.40",
      "low": "101.80",
      "close": "103.20",
      "average": "102.6086",
      "volume": "40636",
      "turnover": "4169800.6",
      "trades": "281"
    },
    {
      "date": "2026-01-22",
      "bid": "107.20",
      "ask": "107.60",
      "open": "103.40",
      "high": "107.60",
      "low": "103.40",
      "close": "107.60",
      "average": "105.0621",
      "volume": "530760",
      "turnover": "55763170.8",
      "trades": "251"
    },
    {
      "date": "2026-01-23",
      "bid": "106.20",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.00",
      "low": "105.80",
      "close": "106.20",
      "average": "106.6451",
      "volume": "32498",
      "turnover": "3465702.6",
      "trades": "255"
    },
    {
      "date": "2026-01-26",
      "bid": "107.80",
      "ask": "108.40",
      "open": "106.60",
      "high": "108.40",
      "low": "106.20",
      "close": "107.80",
      "average": "107.4187",
      "volume": "31660",
      "turnover": "3401167.8",
      "trades": "302"
    },
    {
      "date": "2026-01-27",
      "bid": "106.60",
      "ask": "107.20",
      "open": "108.40",
      "high": "108.40",
      "low": "106.80",
      "close": "107.20",
      "average": "107.686",
      "volume": "14255",
      "turnover": "1534760.9",
      "trades": "238"
    },
    {
      "date": "2026-01-28",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.20",
      "high": "108.00",
      "low": "105.60",
      "close": "106.00",
      "average": "106.4178",
      "volume": "37436",
      "turnover": "3982037.3",
      "trades": "203"
    },
    {
      "date": "2026-01-29",
      "bid": "103.60",
      "ask": "104.20",
      "open": "106.00",
      "high": "106.20",
      "low": "103.60",
      "close": "103.60",
      "average": "104.7019",
      "volume": "58477",
      "turnover": "6122625.3",
      "trades": "319"
    },
    {
      "date": "2026-01-30",
      "bid": "104.80",
      "ask": "105.20",
      "open": "103.80",
      "high": "105.40",
      "low": "103.60",
      "close": "104.80",
      "average": "104.7522",
      "volume": "41311",
      "turnover": "4327608.59",
      "trades": "189"
    },
    {
      "date": "2026-02-02",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.00",
      "low": "102.80",
      "close": "104.00",
      "average": "103.813",
      "volume": "19372",
      "turnover": "2011223.4",
      "trades": "234"
    },
    {
      "date": "2026-02-03",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.00",
      "high": "104.80",
      "low": "102.80",
      "close": "104.60",
      "average": "104.0837",
      "volume": "40705",
      "turnover": "4236710.9",
      "trades": "223"
    },
    {
      "date": "2026-02-04",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.00",
      "high": "106.20",
      "low": "104.20",
      "close": "105.80",
      "average": "105.1235",
      "volume": "37023",
      "turnover": "3892105.2",
      "trades": "217"
    },
    {
      "date": "2026-02-05",
      "bid": "106.00",
      "ask": "106.60",
      "open": "105.80",
      "high": "106.60",
      "low": "105.20",
      "close": "106.00",
      "average": "106.1288",
      "volume": "34243",
      "turnover": "3633958.1",
      "trades": "224"
    },
    {
      "date": "2026-02-06",
      "bid": "100.80",
      "ask": "101.20",
      "open": "95.60",
      "high": "101.20",
      "low": "93.90",
      "close": "101.20",
      "average": "97.4169",
      "volume": "226872",
      "turnover": "22106593.3",
      "trades": "1285"
    },
    {
      "date": "2026-02-09",
      "bid": "98.20",
      "ask": "98.50",
      "open": "100.80",
      "high": "101.00",
      "low": "98.10",
      "close": "98.20",
      "average": "99.6505",
      "volume": "439563",
      "turnover": "43802528.65",
      "trades": "473"
    },
    {
      "date": "2026-02-10",
      "bid": "98.60",
      "ask": "99.10",
      "open": "98.10",
      "high": "99.80",
      "low": "98.10",
      "close": "98.70",
      "average": "98.6494",
      "volume": "237830",
      "turnover": "23461840.5",
      "trades": "319"
    },
    {
      "date": "2026-02-11",
      "bid": "98.00",
      "ask": "98.10",
      "open": "99.10",
      "high": "99.40",
      "low": "97.30",
      "close": "97.80",
      "average": "98.1148",
      "volume": "114963",
      "turnover": "11278760.1",
      "trades": "539"
    },
    {
      "date": "2026-02-12",
      "bid": "96.30",
      "ask": "96.80",
      "open": "99.20",
      "high": "99.20",
      "low": "96.30",
      "close": "96.50",
      "average": "97.1536",
      "volume": "80119",
      "turnover": "7783818.1",
      "trades": "389"
    },
    {
      "date": "2026-02-13",
      "bid": "95.20",
      "ask": "95.50",
      "open": "96.30",
      "high": "96.80",
      "low": "95.20",
      "close": "95.70",
      "average": "95.6954",
      "volume": "90493",
      "turnover": "8665328.3",
      "trades": "398"
    },
    {
      "date": "2026-02-16",
      "bid": "95.50",
      "ask": "95.80",
      "open": "95.70",
      "high": "96.00",
      "low": "95.50",
      "close": "95.60",
      "average": "95.8026",
      "volume": "35454",
      "turnover": "3396692.3",
      "trades": "300"
    },
    {
      "date": "2026-02-17",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.70",
      "high": "96.00",
      "low": "94.90",
      "close": "96.00",
      "average": "95.5663",
      "volume": "26222",
      "turnover": "2505780.75",
      "trades": "211"
    },
    {
      "date": "2026-02-18",
      "bid": "96.70",
      "ask": "97.30",
      "open": "95.70",
      "high": "97.30",
      "low": "95.40",
      "close": "97.20",
      "average": "96.2107",
      "volume": "33115",
      "turnover": "3185145.75",
      "trades": "271"
    },
    {
      "date": "2026-02-19",
      "bid": "97.30",
      "ask": "97.60",
      "open": "97.20",
      "high": "97.70",
      "low": "96.50",
      "close": "97.60",
      "average": "97.2919",
      "volume": "20843",
      "turnover": "2028448.55",
      "trades": "172"
    },
    {
      "date": "2026-02-20",
      "bid": "96.80",
      "ask": "97.00",
      "open": "97.70",
      "high": "97.70",
      "low": "96.00",
      "close": "97.00",
      "average": "96.8793",
      "volume": "116057",
      "turnover": "11243542.85",
      "trades": "595"
    },
    {
      "date": "2026-02-23",
      "bid": "95.80",
      "ask": "96.10",
      "open": "97.00",
      "high": "97.30",
      "low": "95.70",
      "close": "95.70",
      "average": "96.3641",
      "volume": "28204",
      "turnover": "2718400.85",
      "trades": "230"
    },
    {
      "date": "2026-02-24",
      "bid": "96.70",
      "ask": "97.40",
      "open": "96.10",
      "high": "97.80",
      "low": "95.60",
      "close": "97.00",
      "average": "96.7575",
      "volume": "23677",
      "turnover": "2291364.2",
      "trades": "174"
    },
    {
      "date": "2026-02-25",
      "bid": "98.00",
      "ask": "98.20",
      "open": "97.50",
      "high": "98.20",
      "low": "97.10",
      "close": "97.70",
      "average": "97.7416",
      "volume": "23994",
      "turnover": "2345140.25",
      "trades": "216"
    },
    {
      "date": "2026-02-26",
      "bid": "99.00",
      "ask": "99.20",
      "open": "97.70",
      "high": "99.20",
      "low": "97.70",
      "close": "99.20",
      "average": "98.8749",
      "volume": "26324",
      "turnover": "2602774.95",
      "trades": "240"
    },
    {
      "date": "2026-02-27",
      "bid": "97.30",
      "ask": "97.90",
      "open": "99.20",
      "high": "99.60",
      "low": "97.40",
      "close": "97.90",
      "average": "98.1501",
      "volume": "56902",
      "turnover": "5585961.25",
      "trades": "407"
    },
    {
      "date": "2026-03-02",
      "bid": "96.10",
      "ask": "96.30",
      "open": "96.60",
      "high": "96.80",
      "low": "95.70",
      "close": "96.50",
      "average": "96.2618",
      "volume": "56422",
      "turnover": "5432741.95",
      "trades": "371"
    },
    {
      "date": "2026-03-03",
      "bid": "94.90",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.00",
      "low": "94.40",
      "close": "95.00",
      "average": "95.0642",
      "volume": "55687",
      "turnover": "5293803.15",
      "trades": "331"
    },
    {
      "date": "2026-03-04",
      "bid": "95.00",
      "ask": "95.70",
      "open": "94.90",
      "high": "95.90",
      "low": "94.60",
      "close": "95.50",
      "average": "95.1631",
      "volume": "38178",
      "turnover": "3633184.85",
      "trades": "261"
    },
    {
      "date": "2026-03-05",
      "bid": "95.90",
      "ask": "96.20",
      "open": "95.00",
      "high": "96.50",
      "low": "95.00",
      "close": "96.10",
      "average": "96.0069",
      "volume": "20771",
      "turnover": "1994024.45",
      "trades": "169"
    },
    {
      "date": "2026-03-06",
      "bid": "95.60",
      "ask": "95.90",
      "open": "95.90",
      "high": "96.70",
      "low": "94.80",
      "close": "96.10",
      "average": "95.3748",
      "volume": "49751",
      "turnover": "4745007.55",
      "trades": "228"
    },
    {
      "date": "2026-03-09",
      "bid": "95.20",
      "ask": "95.90",
      "open": "94.60",
      "high": "95.90",
      "low": "93.80",
      "close": "95.40",
      "average": "94.8262",
      "volume": "35095",
      "turnover": "3327931.3",
      "trades": "251"
    },
    {
      "date": "2026-03-10",
      "bid": "96.30",
      "ask": "97.00",
      "open": "95.80",
      "high": "97.30",
      "low": "95.80",
      "close": "96.80",
      "average": "96.7367",
      "volume": "38316",
      "turnover": "3706520.15",
      "trades": "228"
    },
    {
      "date": "2026-03-11",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.40",
      "low": "96.20",
      "close": "97.00",
      "average": "96.8726",
      "volume": "13210",
      "turnover": "1279688.6",
      "trades": "126"
    },
    {
      "date": "2026-03-12",
      "bid": "96.70",
      "ask": "97.80",
      "open": "96.60",
      "high": "98.00",
      "low": "96.20",
      "close": "97.20",
      "average": "97.3048",
      "volume": "51751",
      "turnover": "5035541.7",
      "trades": "267"
    },
    {
      "date": "2026-03-13",
      "bid": "96.40",
      "ask": "96.90",
      "open": "96.70",
      "high": "97.60",
      "low": "96.20",
      "close": "96.50",
      "average": "96.8067",
      "volume": "34307",
      "turnover": "3321328.5",
      "trades": "260"
    },
    {
      "date": "2026-03-16",
      "bid": "98.20",
      "ask": "98.50",
      "open": "96.50",
      "high": "98.40",
      "low": "96.50",
      "close": "98.20",
      "average": "97.5707",
      "volume": "20612",
      "turnover": "2011073.2",
      "trades": "210"
    },
    {
      "date": "2026-03-17",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.00",
      "high": "99.60",
      "low": "98.80",
      "close": "99.00",
      "average": "99.0973",
      "volume": "29029",
      "turnover": "2876718.55",
      "trades": "223"
    },
    {
      "date": "2026-03-18",
      "bid": "97.30",
      "ask": "97.90",
      "open": "99.20",
      "high": "100.20",
      "low": "97.30",
      "close": "97.50",
      "average": "98.9306",
      "volume": "63150",
      "turnover": "6248920",
      "trades": "436"
    },
    {
      "date": "2026-03-19",
      "bid": "94.30",
      "ask": "94.50",
      "open": "97.50",
      "high": "97.50",
      "low": "94.30",
      "close": "94.30",
      "average": "94.7027",
      "volume": "81621",
      "turnover": "7729857.35",
      "trades": "418"
    },
    {
      "date": "2026-03-20",
      "bid": "94.00",
      "ask": "94.30",
      "open": "95.00",
      "high": "95.50",
      "low": "94.10",
      "close": "94.10",
      "average": "94.6824",
      "volume": "62922",
      "turnover": "5958491.05",
      "trades": "340"
    },
    {
      "date": "2026-03-23",
      "bid": "94.10",
      "ask": "94.40",
      "open": "93.40",
      "high": "96.10",
      "low": "91.60",
      "close": "94.30",
      "average": "93.1636",
      "volume": "147977",
      "turnover": "13787415",
      "trades": "625"
    },
    {
      "date": "2026-03-24",
      "bid": "94.40",
      "ask": "95.10",
      "open": "93.60",
      "high": "95.10",
      "low": "93.50",
      "close": "95.10",
      "average": "94.6554",
      "volume": "28641",
      "turnover": "2710836.85",
      "trades": "167"
    },
    {
      "date": "2026-03-25",
      "bid": "95.80",
      "ask": "96.30",
      "open": "95.40",
      "high": "97.20",
      "low": "95.20",
      "close": "96.40",
      "average": "96.3444",
      "volume": "18661",
      "turnover": "1797920.35",
      "trades": "158"
    },
    {
      "date": "2026-03-26",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.30",
      "high": "96.80",
      "low": "96.00",
      "close": "96.10",
      "average": "96.292",
      "volume": "22052",
      "turnover": "2123420.29",
      "trades": "133"
    },
    {
      "date": "2026-03-27",
      "bid": "94.50",
      "ask": "95.00",
      "open": "95.50",
      "high": "96.40",
      "low": "94.50",
      "close": "94.50",
      "average": "95.2052",
      "volume": "22214",
      "turnover": "2114938",
      "trades": "208"
    },
    {
      "date": "2026-03-30",
      "bid": "96.20",
      "ask": "96.80",
      "open": "94.50",
      "high": "96.50",
      "low": "93.90",
      "close": "96.30",
      "average": "95.4224",
      "volume": "24036",
      "turnover": "2293559.95",
      "trades": "234"
    },
    {
      "date": "2026-03-31",
      "bid": "95.80",
      "ask": "96.10",
      "open": "96.80",
      "high": "96.80",
      "low": "95.80",
      "close": "95.80",
      "average": "96.1242",
      "volume": "22151",
      "turnover": "2129574.35",
      "trades": "241"
    },
    {
      "date": "2026-04-01",
      "bid": "97.80",
      "ask": "98.20",
      "open": "96.10",
      "high": "98.20",
      "low": "96.10",
      "close": "97.90",
      "average": "97.3195",
      "volume": "29203",
      "turnover": "2841366.9",
      "trades": "219"
    },
    {
      "date": "2026-04-02",
      "bid": "97.60",
      "ask": "97.90",
      "open": "96.40",
      "high": "98.20",
      "low": "96.40",
      "close": "97.40",
      "average": "97.3276",
      "volume": "14777",
      "turnover": "1438410.95",
      "trades": "109"
    },
    {
      "date": "2026-04-07",
      "bid": "96.70",
      "ask": "97.00",
      "open": "97.90",
      "high": "99.00",
      "low": "96.70",
      "close": "96.70",
      "average": "98.0428",
      "volume": "22888",
      "turnover": "2244065.35",
      "trades": "211"
    },
    {
      "date": "2026-04-08",
      "bid": "97.20",
      "ask": "97.70",
      "open": "98.00",
      "high": "99.20",
      "low": "97.40",
      "close": "97.60",
      "average": "98.2733",
      "volume": "29775",
      "turnover": "2926104.05",
      "trades": "187"
    },
    {
      "date": "2026-04-09",
      "bid": "97.20",
      "ask": "97.60",
      "open": "97.70",
      "high": "98.10",
      "low": "97.10",
      "close": "97.10",
      "average": "97.5151",
      "volume": "13967",
      "turnover": "1362022.55",
      "trades": "139"
    },
    {
      "date": "2026-04-10",
      "bid": "98.30",
      "ask": "99.00",
      "open": "97.60",
      "high": "99.10",
      "low": "97.60",
      "close": "98.90",
      "average": "98.3313",
      "volume": "82125",
      "turnover": "8075459.05",
      "trades": "329"
    },
    {
      "date": "2026-04-13",
      "bid": "98.10",
      "ask": "98.50",
      "open": "98.80",
      "high": "99.30",
      "low": "98.00",
      "close": "98.10",
      "average": "98.6449",
      "volume": "27674",
      "turnover": "2730141.4",
      "trades": "188"
    },
    {
      "date": "2026-04-14",
      "bid": "97.70",
      "ask": "98.00",
      "open": "98.60",
      "high": "99.30",
      "low": "96.80",
      "close": "97.70",
      "average": "97.8195",
      "volume": "47339",
      "turnover": "4630997.9",
      "trades": "301"
    },
    {
      "date": "2026-04-15",
      "bid": "98.80",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.80",
      "low": "98.50",
      "close": "99.00",
      "average": "99.1232",
      "volume": "33101",
      "turnover": "3282206.35",
      "trades": "240"
    },
    {
      "date": "2026-04-16",
      "bid": "98.50",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.70",
      "low": "98.50",
      "close": "98.50",
      "average": "98.9382",
      "volume": "23054",
      "turnover": "2280921.15",
      "trades": "183"
    },
    {
      "date": "2026-04-17",
      "bid": "99.50",
      "ask": "99.90",
      "open": "98.50",
      "high": "99.90",
      "low": "98.50",
      "close": "99.90",
      "average": "99.2759",
      "volume": "28513",
      "turnover": "2830590.45",
      "trades": "165"
    },
    {
      "date": "2026-04-20",
      "bid": "97.70",
      "ask": "97.90",
      "open": "100.00",
      "high": "100.00",
      "low": "97.50",
      "close": "97.50",
      "average": "98.1434",
      "volume": "58021",
      "turnover": "5697812.4",
      "trades": "277"
    },
    {
      "date": "2026-04-21",
      "bid": "95.90",
      "ask": "96.80",
      "open": "97.90",
      "high": "98.00",
      "low": "95.80",
      "close": "95.80",
      "average": "96.7471",
      "volume": "51260",
      "turnover": "4958602.7",
      "trades": "328"
    },
    {
      "date": "2026-04-22",
      "bid": "95.40",
      "ask": "95.60",
      "open": "96.50",
      "high": "97.00",
      "low": "95.20",
      "close": "95.20",
      "average": "96.1177",
      "volume": "47757",
      "turnover": "4590401.45",
      "trades": "277"
    },
    {
      "date": "2026-04-23",
      "bid": "95.50",
      "ask": "95.60",
      "open": "95.10",
      "high": "96.00",
      "low": "94.90",
      "close": "95.30",
      "average": "95.4616",
      "volume": "22486",
      "turnover": "2146585.7",
      "trades": "218"
    },
    {
      "date": "2026-04-24",
      "bid": "90.80",
      "ask": "90.90",
      "open": "90.20",
      "high": "91.90",
      "low": "88.10",
      "close": "90.50",
      "average": "90.6401",
      "volume": "127757",
      "turnover": "11582234",
      "trades": "808"
    },
    {
      "date": "2026-04-27",
      "bid": "86.90",
      "ask": "87.00",
      "open": "90.20",
      "high": "90.40",
      "low": "86.60",
      "close": "86.60",
      "average": "87.891",
      "volume": "161747",
      "turnover": "14215228.6",
      "trades": "1029"
    },
    {
      "date": "2026-04-28",
      "bid": "86.40",
      "ask": "86.70",
      "open": "87.00",
      "high": "88.00",
      "low": "86.30",
      "close": "86.30",
      "average": "87.1113",
      "volume": "53274",
      "turnover": "4641140.45",
      "trades": "356"
    },
    {
      "date": "2026-04-29",
      "bid": "85.90",
      "ask": "86.10",
      "open": "86.40",
      "high": "87.30",
      "low": "85.70",
      "close": "85.90",
      "average": "86.1799",
      "volume": "51093",
      "turnover": "4403150.15",
      "trades": "415"
    },
    {
      "date": "2026-04-30",
      "bid": "84.90",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.50",
      "low": "84.80",
      "close": "85.00",
      "average": "85.3581",
      "volume": "73153",
      "turnover": "6244211.1",
      "trades": "325"
    },
    {
      "date": "2026-05-04",
      "bid": "85.80",
      "ask": "86.20",
      "open": "85.10",
      "high": "87.00",
      "low": "85.10",
      "close": "86.00",
      "average": "85.9773",
      "volume": "62344",
      "turnover": "5360697.05",
      "trades": "374"
    },
    {
      "date": "2026-05-05",
      "bid": "86.20",
      "ask": "86.60",
      "open": "86.30",
      "high": "87.00",
      "low": "86.20",
      "close": "86.90",
      "average": "86.5623",
      "volume": "36741",
      "turnover": "3180259.4",
      "trades": "236"
    },
    {
      "date": "2026-05-06",
      "bid": "88.40",
      "ask": "88.90",
      "open": "87.10",
      "high": "89.70",
      "low": "87.10",
      "close": "88.60",
      "average": "88.6065",
      "volume": "36835",
      "turnover": "3263336.55",
      "trades": "303"
    },
    {
      "date": "2026-05-07",
      "bid": "89.00",
      "ask": "89.40",
      "open": "89.20",
      "high": "89.60",
      "low": "88.60",
      "close": "89.40",
      "average": "89.2766",
      "volume": "29391",
      "turnover": "2623804.79",
      "trades": "275"
    },
    {
      "date": "2026-05-08",
      "bid": "87.50",
      "ask": "88.00",
      "open": "89.50",
      "high": "89.50",
      "low": "87.30",
      "close": "87.40",
      "average": "88.4313",
      "volume": "40805",
      "turnover": "3608718.2",
      "trades": "361"
    },
    {
      "date": "2026-05-11",
      "bid": "87.10",
      "ask": "87.40",
      "open": "87.90",
      "high": "87.90",
      "low": "87.00",
      "close": "87.00",
      "average": "87.2858",
      "volume": "40381",
      "turnover": "3526936.75",
      "trades": "346"
    },
    {
      "date": "2026-05-12",
      "bid": "86.70",
      "ask": "87.10",
      "open": "87.00",
      "high": "87.20",
      "low": "86.50",
      "close": "86.80",
      "average": "86.8843",
      "volume": "50787",
      "turnover": "4412596.25",
      "trades": "385"
    },
    {
      "date": "2026-05-13",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.10",
      "high": "87.10",
      "low": "86.60",
      "close": "86.70",
      "average": "86.79",
      "volume": "21891",
      "turnover": "1899957",
      "trades": "225"
    },
    {
      "date": "2026-05-15",
      "bid": "86.90",
      "ask": "87.10",
      "open": "86.90",
      "high": "87.50",
      "low": "86.70",
      "close": "87.00",
      "average": "87.019",
      "volume": "62297",
      "turnover": "5421114.5",
      "trades": "472"
    },
    {
      "date": "2026-05-18",
      "bid": "85.80",
      "ask": "86.00",
      "open": "87.10",
      "high": "87.80",
      "low": "85.60",
      "close": "85.60",
      "average": "86.2934",
      "volume": "101757",
      "turnover": "8780661.05",
      "trades": "702"
    },
    {
      "date": "2026-05-19",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.20",
      "high": "84.90",
      "low": "82.80",
      "close": "83.30",
      "average": "83.6624",
      "volume": "116762",
      "turnover": "9768236.94",
      "trades": "757"
    },
    {
      "date": "2026-05-20",
      "bid": "85.30",
      "ask": "86.00",
      "open": "83.40",
      "high": "86.20",
      "low": "83.30",
      "close": "85.70",
      "average": "84.9884",
      "volume": "62430",
      "turnover": "5306733",
      "trades": "288"
    },
    {
      "date": "2026-05-21",
      "bid": "84.00",
      "ask": "84.50",
      "open": "85.70",
      "high": "85.90",
      "low": "84.00",
      "close": "84.30",
      "average": "84.5222",
      "volume": "63606",
      "turnover": "5376815",
      "trades": "481"
    },
    {
      "date": "2026-05-22",
      "bid": "83.30",
      "ask": "83.60",
      "open": "85.00",
      "high": "85.00",
      "low": "83.10",
      "close": "83.60",
      "average": "83.5444",
      "volume": "54979",
      "turnover": "4591243.45",
      "trades": "469"
    },
    {
      "date": "2026-05-25",
      "bid": "85.50",
      "ask": "85.70",
      "open": "84.00",
      "high": "86.10",
      "low": "84.00",
      "close": "86.00",
      "average": "85.5118",
      "volume": "34638",
      "turnover": "2961922.9",
      "trades": "277"
    },
    {
      "date": "2026-05-26",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.00",
      "low": "84.40",
      "close": "84.40",
      "average": "84.9694",
      "volume": "47633",
      "turnover": "4047522.55",
      "trades": "342"
    },
    {
      "date": "2026-05-27",
      "bid": "84.60",
      "ask": "84.90",
      "open": "84.70",
      "high": "85.40",
      "low": "84.10",
      "close": "84.30",
      "average": "84.8017",
      "volume": "41312",
      "turnover": "3503397.1",
      "trades": "350"
    },
    {
      "date": "2026-05-28",
      "bid": "84.60",
      "ask": "84.90",
      "open": "84.60",
      "high": "84.80",
      "low": "83.80",
      "close": "84.50",
      "average": "84.2643",
      "volume": "24422",
      "turnover": "2057905.65",
      "trades": "255"
    },
    {
      "date": "2026-05-29",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.50",
      "high": "85.20",
      "low": "83.90",
      "close": "83.90",
      "average": "84.3519",
      "volume": "33375",
      "turnover": "2815374",
      "trades": "238"
    },
    {
      "date": "2026-06-01",
      "bid": "82.40",
      "ask": "82.60",
      "open": "83.90",
      "high": "83.90",
      "low": "82.20",
      "close": "82.20",
      "average": "82.8185",
      "volume": "45362",
      "turnover": "3756743.45",
      "trades": "372"
    },
    {
      "date": "2026-06-02",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.60",
      "high": "83.60",
      "low": "81.50",
      "close": "81.70",
      "average": "82.0674",
      "volume": "41045",
      "turnover": "3368334.2",
      "trades": "293"
    },
    {
      "date": "2026-06-03",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.70",
      "high": "82.60",
      "low": "81.70",
      "close": "82.10",
      "average": "82.1388",
      "volume": "24044",
      "turnover": "1974951.65",
      "trades": "185"
    },
    {
      "date": "2026-06-04",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.00",
      "high": "82.80",
      "low": "81.90",
      "close": "81.90",
      "average": "82.1536",
      "volume": "17703",
      "turnover": "1454470.7",
      "trades": "170"
    },
    {
      "date": "2026-06-05",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.00",
      "low": "81.70",
      "close": "81.80",
      "average": "81.8851",
      "volume": "76492",
      "turnover": "6263921.8",
      "trades": "367"
    },
    {
      "date": "2026-06-08",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.30",
      "high": "81.50",
      "low": "80.30",
      "close": "81.40",
      "average": "80.9407",
      "volume": "63388",
      "turnover": "5130702.9",
      "trades": "482"
    },
    {
      "date": "2026-06-09",
      "bid": "81.20",
      "ask": "81.70",
      "open": "81.40",
      "high": "81.60",
      "low": "80.70",
      "close": "81.00",
      "average": "81.1535",
      "volume": "43910",
      "turnover": "3563996.2",
      "trades": "235"
    },
    {
      "date": "2026-06-10",
      "bid": "81.10",
      "ask": "81.40",
      "open": "82.50",
      "high": "82.50",
      "low": "80.70",
      "close": "81.40",
      "average": "81.2771",
      "volume": "30923",
      "turnover": "2513290.85",
      "trades": "290"
    },
    {
      "date": "2026-06-11",
      "bid": "82.10",
      "ask": "82.80",
      "open": "81.40",
      "high": "82.80",
      "low": "80.60",
      "close": "82.60",
      "average": "81.7574",
      "volume": "29626",
      "turnover": "2422062.5",
      "trades": "259"
    },
    {
      "date": "2026-06-12",
      "bid": "78.20",
      "ask": "78.40",
      "open": "82.60",
      "high": "83.60",
      "low": "77.20",
      "close": "78.00",
      "average": "78.6998",
      "volume": "407285",
      "turnover": "32051278.15",
      "trades": "2009"
    },
    {
      "date": "2026-06-15",
      "bid": "79.70",
      "ask": "80.20",
      "open": "79.30",
      "high": "80.40",
      "low": "79.10",
      "close": "79.80",
      "average": "79.7959",
      "volume": "71805",
      "turnover": "5729903.45",
      "trades": "426"
    },
    {
      "date": "2026-06-16",
      "bid": "78.90",
      "ask": "79.30",
      "open": "79.70",
      "high": "79.90",
      "low": "78.90",
      "close": "78.90",
      "average": "79.3326",
      "volume": "26931",
      "turnover": "2136631.75",
      "trades": "179"
    },
    {
      "date": "2026-06-17",
      "bid": "78.80",
      "ask": "79.20",
      "open": "78.60",
      "high": "79.30",
      "low": "78.10",
      "close": "79.10",
      "average": "78.6865",
      "volume": "33869",
      "turnover": "2664230.35",
      "trades": "247"
    },
    {
      "date": "2026-06-18",
      "bid": "77.40",
      "ask": "77.70",
      "open": "79.60",
      "high": "79.60",
      "low": "77.40",
      "close": "77.60",
      "average": "77.9072",
      "volume": "43934",
      "turnover": "3422775.8",
      "trades": "309"
    },
    {
      "date": "2026-06-22",
      "bid": "76.30",
      "ask": "76.70",
      "open": "77.50",
      "high": "77.70",
      "low": "76.40",
      "close": "76.40",
      "average": "76.8039",
      "volume": "57589",
      "turnover": "4422544.3",
      "trades": "296"
    },
    {
      "date": "2026-06-23",
      "bid": "76.00",
      "ask": "76.20",
      "open": "76.30",
      "high": "76.60",
      "low": "75.60",
      "close": "75.90",
      "average": "76.1063",
      "volume": "51038",
      "turnover": "3884298.85",
      "trades": "384"
    },
    {
      "date": "2026-06-24",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.00",
      "high": "76.90",
      "low": "75.70",
      "close": "76.60",
      "average": "76.3586",
      "volume": "55132",
      "turnover": "4209770.25",
      "trades": "307"
    },
    {
      "date": "2026-06-25",
      "bid": "77.40",
      "ask": "77.80",
      "open": "78.60",
      "high": "79.10",
      "low": "77.20",
      "close": "77.80",
      "average": "77.7184",
      "volume": "61325",
      "turnover": "4766092.9",
      "trades": "341"
    },
    {
      "date": "2026-06-26",
      "bid": "79.10",
      "ask": "79.80",
      "open": "77.80",
      "high": "79.60",
      "low": "77.80",
      "close": "79.50",
      "average": "78.9017",
      "volume": "40973",
      "turnover": "3232967.45",
      "trades": "236"
    },
    {
      "date": "2026-06-29",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.50",
      "high": "79.90",
      "low": "78.90",
      "close": "79.10",
      "average": "79.3714",
      "volume": "33708",
      "turnover": "2675430.7",
      "trades": "267"
    },
    {
      "date": "2026-06-30",
      "bid": "79.10",
      "ask": "79.60",
      "open": "79.40",
      "high": "81.40",
      "low": "78.20",
      "close": "79.10",
      "average": "79.7653",
      "volume": "95106",
      "turnover": "7584125.15",
      "trades": "516"
    },
    {
      "date": "2026-07-01",
      "bid": "77.40",
      "ask": "77.80",
      "open": "79.60",
      "high": "80.30",
      "low": "77.30",
      "close": "77.30",
      "average": "78.2292",
      "volume": "64786",
      "turnover": "5068899",
      "trades": "368"
    },
    {
      "date": "2026-07-02",
      "bid": "78.20",
      "ask": "78.80",
      "open": "77.80",
      "high": "78.60",
      "low": "77.40",
      "close": "78.40",
      "average": "78.0805",
      "volume": "57396",
      "turnover": "4480430.09",
      "trades": "291"
    },
    {
      "date": "2026-07-03",
      "bid": "79.60",
      "ask": "80.00",
      "open": "78.70",
      "high": "80.20",
      "low": "78.00",
      "close": "79.80",
      "average": "78.9163",
      "volume": "112990",
      "turnover": "8915014.6",
      "trades": "445"
    },
    {
      "date": "2026-07-06",
      "bid": "77.90",
      "ask": "78.30",
      "open": "79.90",
      "high": "80.80",
      "low": "77.90",
      "close": "78.00",
      "average": "78.8459",
      "volume": "81960",
      "turnover": "6453300.9",
      "trades": "403"
    },
    {
      "date": "2026-07-07",
      "bid": "76.90",
      "ask": "77.20",
      "open": "78.30",
      "high": "78.50",
      "low": "76.80",
      "close": "76.80",
      "average": "77.5128",
      "volume": "91546",
      "turnover": "7097424.7",
      "trades": "412"
    },
    {
      "date": "2026-07-08",
      "bid": "76.10",
      "ask": "76.30",
      "open": "77.20",
      "high": "77.20",
      "low": "75.80",
      "close": "76.00",
      "average": "76.5468",
      "volume": "47571",
      "turnover": "3642590.3",
      "trades": "335"
    },
    {
      "date": "2026-07-09",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.20",
      "high": "77.20",
      "low": "75.60",
      "close": "76.60",
      "average": "76.213",
      "volume": "40150",
      "turnover": "3059979.2",
      "trades": "262"
    },
    {
      "date": "2026-07-10",
      "bid": "75.90",
      "ask": "76.10",
      "open": "76.40",
      "high": "76.90",
      "low": "75.50",
      "close": "75.90",
      "average": "76.1319",
      "volume": "82674",
      "turnover": "6294773.3",
      "trades": "373"
    },
    {
      "date": "2026-07-13",
      "bid": "76.10",
      "ask": "76.30",
      "open": "76.10",
      "high": "76.50",
      "low": "75.60",
      "close": "76.30",
      "average": "76.0914",
      "volume": "89647",
      "turnover": "6821420.2",
      "trades": "410"
    },
    {
      "date": "2026-07-14",
      "bid": "76.70",
      "ask": "77.10",
      "open": "75.10",
      "high": "78.90",
      "low": "74.00",
      "close": "77.00",
      "average": "76.6002",
      "volume": "131949",
      "turnover": "10114034.35",
      "trades": "696"
    },
    {
      "date": "2026-07-15",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.00",
      "high": "77.80",
      "low": "76.50",
      "close": "77.20",
      "average": "77.1528",
      "volume": "36322",
      "turnover": "2803776",
      "trades": "230"
    },
    {
      "date": "2026-07-16",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.30",
      "high": "77.60",
      "low": "76.60",
      "close": "77.40",
      "average": "77.2168",
      "volume": "31901",
      "turnover": "2463347.54",
      "trades": "200"
    },
    {
      "date": "2026-07-17",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.40",
      "high": "77.90",
      "low": "77.00",
      "close": "77.00",
      "average": "77.4469",
      "volume": "60406",
      "turnover": "4679499.34",
      "trades": "272"
    },
    {
      "date": "2026-07-20",
      "bid": "75.90",
      "ask": "76.40",
      "open": "76.00",
      "high": "77.00",
      "low": "75.90",
      "close": "76.00",
      "average": "76.2781",
      "volume": "74155",
      "turnover": "5656456.3",
      "trades": "317"
    },
    {
      "date": "2026-07-21",
      "bid": "75.40",
      "ask": "75.80",
      "open": "76.40",
      "high": "76.40",
      "low": "74.60",
      "close": "75.80",
      "average": "75.4339",
      "volume": "44256",
      "turnover": "3338048.4",
      "trades": "349"
    },
    {
      "date": "2026-07-22",
      "bid": "76.70",
      "ask": "77.40",
      "open": "75.50",
      "high": "77.50",
      "low": "75.30",
      "close": "77.00",
      "average": "76.8425",
      "volume": "26564",
      "turnover": "2041301.35",
      "trades": "198"
    },
    {
      "date": "2026-07-23",
      "bid": "75.60",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.00",
      "low": "75.50",
      "close": "75.60",
      "average": "76.0681",
      "volume": "86386",
      "turnover": "6571253.65",
      "trades": "253"
    },
    {
      "date": "2026-07-24",
      "bid": "76.90",
      "ask": "77.20",
      "open": "75.60",
      "high": "77.20",
      "low": "75.60",
      "close": "77.00",
      "average": "76.6624",
      "volume": "60617",
      "turnover": "4646420.59",
      "trades": "236"
    },
    {
      "date": "2026-07-27",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.20",
      "high": "78.00",
      "low": "76.90",
      "close": "76.90",
      "average": "77.621",
      "volume": "105051",
      "turnover": "8154104",
      "trades": "282"
    },
    {
      "date": "2026-07-28",
      "bid": "77.40",
      "ask": "77.70",
      "open": "76.90",
      "high": "78.00",
      "low": "76.90",
      "close": "77.20",
      "average": "77.6128",
      "volume": "99932",
      "turnover": "7760261.15",
      "trades": "512"
    },
    {
      "date": "2026-07-29",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.10",
      "high": "78.00",
      "low": "77.10",
      "close": "77.40",
      "average": "77.4191",
      "volume": "46476",
      "turnover": "3598787.45",
      "trades": "343"
    },
    {
      "date": "2026-07-30",
      "bid": "78.00",
      "ask": "78.40",
      "open": "77.50",
      "high": "79.00",
      "low": "77.20",
      "close": "78.20",
      "average": "78.0935",
      "volume": "66304",
      "turnover": "5177265.25",
      "trades": "384"
    },
    {
      "date": "2026-07-31",
      "bid": "78.80",
      "ask": "79.30",
      "open": "78.00",
      "high": "79.30",
      "low": "78.00",
      "close": "78.90",
      "average": "78.8378",
      "volume": "31243",
      "turnover": "2462845.29",
      "trades": "292"
    },
    {
      "date": "2026-08-03",
      "bid": "79.60",
      "ask": "79.90",
      "open": "78.80",
      "high": "79.90",
      "low": "78.70",
      "close": "79.70",
      "average": "79.4502",
      "volume": "36959",
      "turnover": "2936345.2",
      "trades": "252"
    },
    {
      "date": "2026-08-04",
      "bid": "78.80",
      "ask": "79.20",
      "open": "80.10",
      "high": "80.10",
      "low": "78.50",
      "close": "79.10",
      "average": "79.1622",
      "volume": "37119",
      "turnover": "2938545.6",
      "trades": "223"
    },
    {
      "date": "2026-08-05",
      "bid": "78.80",
      "ask": "79.20",
      "open": "79.50",
      "high": "79.50",
      "low": "78.70",
      "close": "78.70",
      "average": "78.9456",
      "volume": "24711",
      "turnover": "1951204.5",
      "trades": "211"
    }
  ]
}